date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-07-20 10:30:00,55.26,55.32,54.93,54.99,81000.0,36.8247,36.8647,36.6048,36.6448,81000.0
2007-07-20 11:00:00,54.99,55.08,54.84,54.86,66400.0,36.6448,36.7048,36.5448,36.5582,66400.0
2007-07-20 11:30:00,54.85,54.89,54.7,54.7,53400.0,36.5515,36.5781,36.4515,36.4515,53400.0
2007-07-20 12:00:00,54.72,54.85,54.59,54.85,37800.0,36.4649,36.5515,36.3782,36.5515,37800.0
2007-07-20 12:30:00,54.87,54.87,54.58,54.58,41800.0,36.5648,36.5648,36.3716,36.3716,41800.0
2007-07-20 13:00:00,54.58,54.86,54.58,54.85,23000.0,36.3716,36.5582,36.3716,36.5515,23000.0
2007-07-20 13:30:00,54.82,55.06,54.81,54.95,41600.0,36.5315,36.6914,36.5248,36.6181,41600.0
2007-07-20 14:00:00,54.9,55.23,54.9,55.15,32900.0,36.5848,36.8047,36.5848,36.7514,32900.0
2007-07-20 14:30:00,55.08,55.26,55.06,55.26,21600.0,36.7048,36.8247,36.6914,36.8247,21600.0
2007-07-20 15:00:00,55.25,55.29,54.98,55.05,24100.0,36.818,36.8447,36.6381,36.6848,24100.0
2007-07-20 15:30:00,55.03,55.03,54.74,54.81,98600.0,36.6714,36.6714,36.4782,36.5248,98600.0
2007-07-23 09:30:00,55.15,55.28,55.07,55.07,24700.0,36.7514,36.838,36.6981,36.6981,24700.0
2007-07-23 10:00:00,55.13,55.17,55.01,55.05,17500.0,36.7381,36.7647,36.6581,36.6848,17500.0
2007-07-23 10:30:00,55.02,55.06,54.97,55.06,11500.0,36.6648,36.6914,36.6315,36.6914,11500.0
2007-07-23 11:00:00,55.05,55.07,54.99,55.0,5200.0,36.6848,36.6981,36.6448,36.6515,5200.0
2007-07-23 11:30:00,55.07,55.13,54.98,55.01,13000.0,36.6981,36.7381,36.6381,36.6581,13000.0
2007-07-23 12:00:00,54.99,54.99,54.98,54.99,700.0,36.6448,36.6448,36.6381,36.6448,700.0
2007-07-23 12:30:00,54.98,55.01,54.93,54.93,1500.0,36.6381,36.6581,36.6048,36.6048,1500.0
2007-07-23 13:00:00,54.93,54.95,54.93,54.93,2200.0,36.6048,36.6181,36.6048,36.6048,2200.0
2007-07-23 13:30:00,54.89,54.91,54.85,54.85,5200.0,36.5781,36.5915,36.5515,36.5515,5200.0
2007-07-23 14:00:00,54.86,54.86,54.7,54.78,8000.0,36.5582,36.5582,36.4515,36.5048,8000.0
2007-07-23 14:30:00,54.77,54.85,54.77,54.79,65200.0,36.4982,36.5515,36.4982,36.5115,65200.0
2007-07-23 15:00:00,54.74,54.78,54.69,54.78,67500.0,36.4782,36.5048,36.4449,36.5048,67500.0
2007-07-23 15:30:00,54.75,54.78,54.69,54.7,5500.0,36.4849,36.5048,36.4449,36.4515,5500.0
2007-07-24 09:30:00,54.0,54.07,53.75,53.8,66800.0,35.9851,36.0317,35.8185,35.8518,66800.0
2007-07-24 10:00:00,53.85,53.91,53.73,53.88,108400.0,35.8851,35.9251,35.8051,35.9051,108400.0
2007-07-24 10:30:00,53.89,54.3,53.89,54.3,18500.0,35.9118,36.185,35.9118,36.185,18500.0
2007-07-24 11:00:00,54.29,54.29,54.02,54.04,9600.0,36.1783,36.1783,35.9984,36.0117,9600.0
2007-07-24 11:30:00,54.03,54.05,53.85,53.98,15200.0,36.0051,36.0184,35.8851,35.9717,15200.0
2007-07-24 12:00:00,54.02,54.09,53.88,54.07,10100.0,35.9984,36.045,35.9051,36.0317,10100.0
2007-07-24 12:30:00,54.07,54.14,54.03,54.03,6700.0,36.0317,36.0784,36.0051,36.0051,6700.0
2007-07-24 13:00:00,54.06,54.14,53.87,53.87,14900.0,36.025,36.0784,35.8984,35.8984,14900.0
2007-07-24 13:30:00,53.87,53.87,53.64,53.67,13000.0,35.8984,35.8984,35.7452,35.7652,13000.0
2007-07-24 14:00:00,53.62,53.62,53.47,53.59,7700.0,35.7318,35.7318,35.6319,35.7118,7700.0
2007-07-24 14:30:00,53.55,53.65,53.48,53.48,17300.0,35.6852,35.7518,35.6385,35.6385,17300.0
2007-07-24 15:00:00,53.45,53.45,53.27,53.27,17000.0,35.6185,35.6185,35.4986,35.4986,17000.0
2007-07-24 15:30:00,53.23,53.27,52.94,53.12,9200.0,35.4719,35.4986,35.2787,35.3986,9200.0
2007-07-25 09:30:00,53.53,53.92,53.53,53.92,65700.0,35.6719,35.9318,35.6719,35.9318,65700.0
2007-07-25 10:00:00,53.9,53.92,51.98,53.54,31600.0,35.9184,35.9318,34.639,35.6785,31600.0
2007-07-25 10:30:00,53.59,53.59,52.79,53.01,595400.0,35.7118,35.7118,35.1787,35.3253,595400.0
2007-07-25 11:00:00,53.03,53.27,52.95,53.2,20100.0,35.3387,35.4986,35.2854,35.452,20100.0
2007-07-25 11:30:00,53.21,53.4,53.12,53.21,405400.0,35.4586,35.5852,35.3986,35.4586,405400.0
2007-07-25 12:00:00,53.22,53.28,53.05,53.28,262800.0,35.4653,35.5053,35.352,35.5053,262800.0
2007-07-25 12:30:00,53.25,53.25,53.03,53.07,113400.0,35.4853,35.4853,35.3387,35.3653,113400.0
2007-07-25 13:00:00,53.1,53.12,52.83,52.84,12200.0,35.3853,35.3986,35.2054,35.212,12200.0
2007-07-25 13:30:00,52.82,52.94,52.76,52.84,33500.0,35.1987,35.2787,35.1587,35.212,33500.0
2007-07-25 14:00:00,52.87,53.1,52.78,53.08,19500.0,35.232,35.3853,35.1721,35.372,19500.0
2007-07-25 14:30:00,53.04,53.22,53.0,53.21,14400.0,35.3453,35.4653,35.3187,35.4586,14400.0
2007-07-25 15:00:00,53.26,53.66,53.26,53.55,12500.0,35.4919,35.7585,35.4919,35.6852,12500.0
2007-07-25 15:30:00,53.54,53.54,53.36,53.54,81700.0,35.6785,35.6785,35.5586,35.6785,81700.0
2007-07-26 09:30:00,52.92,52.92,52.36,52.59,674200.0,35.2654,35.2654,34.8922,35.0455,674200.0
2007-07-26 10:00:00,52.48,52.8,52.38,52.5,109000.0,34.9721,35.1854,34.9055,34.9855,109000.0
2007-07-26 10:30:00,52.51,52.62,52.45,52.56,270900.0,34.9921,35.0654,34.9522,35.0255,270900.0
2007-07-26 11:00:00,52.54,52.54,52.1,52.1,344300.0,35.0121,35.0121,34.7189,34.7189,344300.0
2007-07-26 11:30:00,52.1,52.27,51.93,52.25,235900.0,34.7189,34.8322,34.6056,34.8189,235900.0
2007-07-26 12:00:00,52.25,52.3,52.03,52.11,165100.0,34.8189,34.8522,34.6723,34.7256,165100.0
2007-07-26 12:30:00,52.03,52.1,51.72,52.02,347500.0,34.6723,34.7189,34.4657,34.6656,347500.0
2007-07-26 13:00:00,52.06,52.29,51.94,51.95,47900.0,34.6923,34.8455,34.6123,34.619,47900.0
2007-07-26 13:30:00,51.97,52.15,51.81,51.93,8000.0,34.6323,34.7522,34.5257,34.6056,8000.0
2007-07-26 14:00:00,51.99,52.09,51.68,51.73,44100.0,34.6456,34.7123,34.439,34.4724,44100.0
2007-07-26 14:30:00,51.75,52.0,51.63,51.84,99700.0,34.4857,34.6523,34.4057,34.5457,99700.0
2007-07-26 15:00:00,51.9,52.42,51.81,52.21,121500.0,34.5856,34.9322,34.5257,34.7922,121500.0
2007-07-26 15:30:00,52.2,52.43,51.97,52.36,23100.0,34.7856,34.9388,34.6323,34.8922,23100.0
2007-07-27 09:30:00,52.36,52.55,52.22,52.55,31800.0,34.8922,35.0188,34.7989,35.0188,31800.0
2007-07-27 10:00:00,52.52,52.97,52.44,52.9,56900.0,34.9988,35.2987,34.9455,35.252,56900.0
2007-07-27 10:30:00,52.9,52.94,52.38,52.39,24500.0,35.252,35.2787,34.9055,34.9122,24500.0
2007-07-27 11:00:00,52.47,52.66,52.39,52.47,41000.0,34.9655,35.0921,34.9122,34.9655,41000.0
2007-07-27 11:30:00,52.51,52.51,52.14,52.27,8200.0,34.9921,34.9921,34.7456,34.8322,8200.0
2007-07-27 12:00:00,52.25,52.27,52.08,52.19,8000.0,34.8189,34.8322,34.7056,34.7789,8000.0
2007-07-27 12:30:00,52.05,52.36,52.05,52.22,46600.0,34.6856,34.8922,34.6856,34.7989,46600.0
2007-07-27 13:00:00,52.25,52.53,52.19,52.46,32900.0,34.8189,35.0055,34.7789,34.9588,32900.0
2007-07-27 13:30:00,52.38,52.64,52.3,52.61,39000.0,34.9055,35.0788,34.8522,35.0588,39000.0
2007-07-27 14:00:00,52.57,52.59,52.33,52.33,37700.0,35.0321,35.0455,34.8722,34.8722,37700.0
2007-07-27 14:30:00,52.39,52.85,52.37,52.8,36200.0,34.9122,35.2187,34.8988,35.1854,36200.0
2007-07-27 15:00:00,52.74,52.74,52.53,52.62,20400.0,35.1454,35.1454,35.0055,35.0654,20400.0
2007-07-27 15:30:00,52.65,52.65,52.02,52.02,33000.0,35.0854,35.0854,34.6656,34.6656,33000.0
2007-07-30 09:30:00,51.93,52.12,51.62,51.87,356800.0,34.6056,34.7322,34.3991,34.5657,356800.0
2007-07-30 10:00:00,51.9,52.32,51.9,52.32,19100.0,34.5856,34.8655,34.5856,34.8655,19100.0
2007-07-30 10:30:00,52.28,52.3,52.11,52.23,9500.0,34.8389,34.8522,34.7256,34.8056,9500.0
2007-07-30 11:00:00,52.19,52.3,52.06,52.2,11200.0,34.7789,34.8522,34.6923,34.7856,11200.0
2007-07-30 11:30:00,52.2,52.37,52.06,52.33,8100.0,34.7856,34.8988,34.6923,34.8722,8100.0
2007-07-30 12:00:00,52.25,52.27,52.19,52.25,6800.0,34.8189,34.8322,34.7789,34.8189,6800.0
2007-07-30 12:30:00,52.27,52.69,52.27,52.6,25300.0,34.8322,35.1121,34.8322,35.0521,25300.0
2007-07-30 13:00:00,52.62,52.68,52.52,52.55,44900.0,35.0654,35.1054,34.9988,35.0188,44900.0
2007-07-30 13:30:00,52.5,52.81,52.42,52.8,16800.0,34.9855,35.1921,34.9322,35.1854,16800.0
2007-07-30 14:00:00,52.84,52.84,52.72,52.74,4400.0,35.212,35.212,35.1321,35.1454,4400.0
2007-07-30 14:30:00,52.76,52.84,52.74,52.81,3900.0,35.1587,35.212,35.1454,35.1921,3900.0
2007-07-30 15:00:00,52.77,53.03,52.77,53.03,137800.0,35.1654,35.3387,35.1654,35.3387,137800.0
2007-07-30 15:30:00,53.01,53.01,52.74,52.77,41800.0,35.3253,35.3253,35.1454,35.1654,41800.0
2007-07-31 09:30:00,53.1,53.46,53.1,53.41,7300.0,35.3853,35.6252,35.3853,35.5919,7300.0
2007-07-31 10:00:00,53.44,53.55,53.13,53.13,41000.0,35.6119,35.6852,35.4053,35.4053,41000.0
2007-07-31 10:30:00,53.11,53.17,52.7,52.8,131000.0,35.392,35.432,35.1188,35.1854,131000.0
2007-07-31 11:00:00,52.77,53.07,52.77,53.06,62700.0,35.1654,35.3653,35.1654,35.3587,62700.0
2007-07-31 11:30:00,53.11,53.21,53.04,53.14,260200.0,35.392,35.4586,35.3453,35.412,260200.0
2007-07-31 12:00:00,53.15,53.16,53.09,53.12,143000.0,35.4186,35.4253,35.3786,35.3986,143000.0
2007-07-31 12:30:00,53.14,53.15,53.07,53.07,8700.0,35.412,35.4186,35.3653,35.3653,8700.0
2007-07-31 13:00:00,53.07,53.13,52.94,52.94,4300.0,35.3653,35.4053,35.2787,35.2787,4300.0
2007-07-31 13:30:00,52.94,52.94,52.7,52.8,29300.0,35.2787,35.2787,35.1188,35.1854,29300.0
2007-07-31 14:00:00,52.83,52.88,52.51,52.53,12900.0,35.2054,35.2387,34.9921,35.0055,12900.0
2007-07-31 14:30:00,52.51,52.51,52.15,52.39,17600.0,34.9921,34.9921,34.7522,34.9122,17600.0
2007-07-31 15:00:00,52.39,52.55,52.39,52.45,10900.0,34.9122,35.0188,34.9122,34.9522,10900.0
2007-07-31 15:30:00,52.42,52.42,51.72,51.72,81500.0,34.9322,34.9322,34.4657,34.4657,81500.0
2007-08-01 09:30:00,51.75,51.76,51.1,51.39,96900.0,34.4857,34.4923,34.0525,34.2458,96900.0
2007-08-01 10:00:00,51.37,51.93,51.34,51.52,53600.0,34.2325,34.6056,34.2125,34.3324,53600.0
2007-08-01 10:30:00,51.53,51.56,51.12,51.12,37800.0,34.3391,34.3591,34.0659,34.0659,37800.0
2007-08-01 11:00:00,51.04,51.5,50.97,51.27,15200.0,34.0125,34.3191,33.9659,34.1658,15200.0
2007-08-01 11:30:00,51.26,51.55,51.26,51.55,7500.0,34.1592,34.3524,34.1592,34.3524,7500.0
2007-08-01 12:00:00,51.52,51.89,51.43,51.78,159200.0,34.3324,34.579,34.2724,34.5057,159200.0
2007-08-01 12:30:00,51.86,51.96,51.58,51.65,11300.0,34.559,34.6256,34.3724,34.419,11300.0
2007-08-01 13:00:00,51.63,51.65,51.18,51.22,539600.0,34.4057,34.419,34.1058,34.1325,539600.0
2007-08-01 13:30:00,51.3,51.43,51.19,51.32,514300.0,34.1858,34.2724,34.1125,34.1991,514300.0
2007-08-01 14:00:00,51.29,51.41,51.29,51.39,13800.0,34.1791,34.2591,34.1791,34.2458,13800.0
2007-08-01 14:30:00,51.41,51.5,50.99,51.05,520400.0,34.2591,34.3191,33.9792,34.0192,520400.0
2007-08-01 15:00:00,51.13,51.15,50.9,51.15,537800.0,34.0725,34.0859,33.9193,34.0859,537800.0
2007-08-01 15:30:00,51.16,52.12,51.12,52.12,49400.0,34.0925,34.7322,34.0659,34.7322,49400.0
2007-08-02 09:30:00,52.19,52.78,52.19,52.77,9600.0,34.7789,35.1721,34.7789,35.1654,9600.0
2007-08-02 10:00:00,52.8,52.81,52.47,52.57,108300.0,35.1854,35.1921,34.9655,35.0321,108300.0
2007-08-02 10:30:00,52.57,52.65,52.47,52.48,92500.0,35.0321,35.0854,34.9655,34.9721,92500.0
2007-08-02 11:00:00,52.43,52.43,52.19,52.41,14100.0,34.9388,34.9388,34.7789,34.9255,14100.0
2007-08-02 11:30:00,52.43,52.51,52.29,52.51,8700.0,34.9388,34.9921,34.8455,34.9921,8700.0
2007-08-02 12:00:00,52.52,52.56,52.44,52.44,26000.0,34.9988,35.0255,34.9455,34.9455,26000.0
2007-08-02 12:30:00,52.45,52.45,52.33,52.33,81500.0,34.9522,34.9522,34.8722,34.8722,81500.0
2007-08-02 13:00:00,52.26,52.32,51.97,52.02,128800.0,34.8255,34.8655,34.6323,34.6656,128800.0
2007-08-02 13:30:00,52.1,52.26,52.01,52.17,3300.0,34.7189,34.8255,34.6589,34.7656,3300.0
2007-08-02 14:00:00,52.15,52.26,52.07,52.07,113300.0,34.7522,34.8255,34.6989,34.6989,113300.0
2007-08-02 14:30:00,52.06,52.09,51.83,51.87,9000.0,34.6923,34.7123,34.539,34.5657,9000.0
2007-08-02 15:00:00,51.86,52.43,51.84,52.43,36700.0,34.559,34.9388,34.5457,34.9388,36700.0
2007-08-02 15:30:00,52.4,52.42,52.17,52.29,44600.0,34.9188,34.9322,34.7656,34.8455,44600.0
2007-08-03 09:30:00,52.19,52.35,51.82,51.87,126600.0,34.7789,34.8855,34.5323,34.5657,126600.0
2007-08-03 10:00:00,51.86,51.87,51.64,51.78,73600.0,34.559,34.5657,34.4124,34.5057,73600.0
2007-08-03 10:30:00,51.76,51.76,51.2,51.46,51900.0,34.4923,34.4923,34.1192,34.2924,51900.0
2007-08-03 11:00:00,51.44,51.57,51.38,51.57,30600.0,34.2791,34.3657,34.2391,34.3657,30600.0
2007-08-03 11:30:00,51.58,51.79,51.5,51.75,556700.0,34.3724,34.5123,34.3191,34.4857,556700.0
2007-08-03 12:00:00,51.72,51.99,51.7,51.7,621800.0,34.4657,34.6456,34.4524,34.4524,621800.0
2007-08-03 12:30:00,51.72,51.75,51.48,51.51,142300.0,34.4657,34.4857,34.3058,34.3258,142300.0
2007-08-03 13:00:00,51.5,51.55,51.5,51.53,5400.0,34.3191,34.3524,34.3191,34.3391,5400.0
2007-08-03 13:30:00,51.49,51.5,51.38,51.5,7800.0,34.3124,34.3191,34.2391,34.3191,7800.0
2007-08-03 14:00:00,51.49,51.63,50.89,50.89,214500.0,34.3124,34.4057,33.9126,33.9126,214500.0
2007-08-03 14:30:00,50.86,51.08,50.8,50.89,23600.0,33.8926,34.0392,33.8526,33.9126,23600.0
2007-08-03 15:00:00,50.9,50.93,50.57,50.57,36400.0,33.9193,33.9392,33.6993,33.6993,36400.0
2007-08-03 15:30:00,50.59,50.73,50.12,50.26,95700.0,33.7127,33.806,33.3995,33.4928,95700.0
2007-08-06 09:30:00,50.42,50.92,50.14,50.62,227700.0,33.5994,33.9326,33.4128,33.7327,227700.0
2007-08-06 10:00:00,50.65,50.69,50.15,50.25,365700.0,33.7527,33.7793,33.4195,33.4861,365700.0
2007-08-06 10:30:00,50.23,50.47,50.2,50.27,64600.0,33.4728,33.6327,33.4528,33.4994,64600.0
2007-08-06 11:00:00,50.3,50.8,50.22,50.8,26400.0,33.5194,33.8526,33.4661,33.8526,26400.0
2007-08-06 11:30:00,50.82,51.52,50.78,51.48,100700.0,33.8659,34.3324,33.8393,34.3058,100700.0
2007-08-06 12:00:00,51.46,51.53,51.33,51.45,71300.0,34.2924,34.3391,34.2058,34.2858,71300.0
2007-08-06 12:30:00,51.46,51.92,51.46,51.87,104800.0,34.2924,34.599,34.2924,34.5657,104800.0
2007-08-06 13:00:00,51.89,51.93,51.59,51.91,70000.0,34.579,34.6056,34.3791,34.5923,70000.0
2007-08-06 13:30:00,51.86,51.86,51.57,51.67,70800.0,34.559,34.559,34.3657,34.4324,70800.0
2007-08-06 14:00:00,51.69,52.04,51.63,51.9,84900.0,34.4457,34.6789,34.4057,34.5856,84900.0
2007-08-06 14:30:00,51.89,52.49,51.89,52.21,37600.0,34.579,34.9788,34.579,34.7922,37600.0
2007-08-06 15:00:00,52.18,52.6,52.18,52.51,112600.0,34.7722,35.0521,34.7722,34.9921,112600.0
2007-08-06 15:30:00,52.57,52.99,52.46,52.96,76300.0,35.0321,35.312,34.9588,35.292,76300.0
2007-08-07 09:30:00,52.78,52.78,52.38,52.73,135300.0,35.1721,35.1721,34.9055,35.1387,135300.0
2007-08-07 10:00:00,52.81,53.38,52.81,53.32,12900.0,35.1921,35.5719,35.1921,35.5319,12900.0
2007-08-07 10:30:00,53.33,53.33,53.13,53.14,105100.0,35.5386,35.5386,35.4053,35.412,105100.0
2007-08-07 11:00:00,53.15,53.27,53.11,53.22,8300.0,35.4186,35.4986,35.392,35.4653,8300.0
2007-08-07 11:30:00,53.23,53.45,53.23,53.45,174700.0,35.4719,35.6185,35.4719,35.6185,174700.0
2007-08-07 12:00:00,53.48,53.85,53.46,53.69,767800.0,35.6385,35.8851,35.6252,35.7785,767800.0
2007-08-07 12:30:00,53.67,53.76,53.49,53.54,166900.0,35.7652,35.8251,35.6452,35.6785,166900.0
2007-08-07 13:00:00,53.49,53.59,53.43,53.5,143300.0,35.6452,35.7118,35.6052,35.6519,143300.0
2007-08-07 13:30:00,53.48,53.67,53.44,53.53,17700.0,35.6385,35.7652,35.6119,35.6719,17700.0
2007-08-07 14:00:00,53.56,53.67,52.51,52.56,258100.0,35.6919,35.7652,34.9921,35.0255,258100.0
2007-08-07 14:30:00,52.55,53.44,52.32,53.44,631800.0,35.0188,35.6119,34.8655,35.6119,631800.0
2007-08-07 15:00:00,53.52,53.84,53.32,53.65,638900.0,35.6652,35.8784,35.5319,35.7518,638900.0
2007-08-07 15:30:00,53.73,54.4,53.33,53.52,1383200.0,35.8051,36.2516,35.5386,35.6652,1383200.0
2007-08-08 09:30:00,53.89,54.35,53.89,54.29,338900.0,35.9118,36.2183,35.9118,36.1783,338900.0
2007-08-08 10:00:00,54.29,54.63,54.17,54.59,436900.0,36.1783,36.4049,36.0983,36.3782,436900.0
2007-08-08 10:30:00,54.58,54.81,54.58,54.68,333500.0,36.3716,36.5248,36.3716,36.4382,333500.0
2007-08-08 11:00:00,54.68,54.72,54.4,54.48,25900.0,36.4382,36.4649,36.2516,36.3049,25900.0
2007-08-08 11:30:00,54.4,54.55,54.35,54.39,12200.0,36.2516,36.3516,36.2183,36.245,12200.0
2007-08-08 12:00:00,54.39,54.46,54.29,54.41,69200.0,36.245,36.2916,36.1783,36.2583,69200.0
2007-08-08 12:30:00,54.45,54.55,54.4,54.46,100300.0,36.2849,36.3516,36.2516,36.2916,100300.0
2007-08-08 13:00:00,54.41,54.55,54.38,54.51,42400.0,36.2583,36.3516,36.2383,36.3249,42400.0
2007-08-08 13:30:00,54.51,54.78,54.51,54.76,157300.0,36.3249,36.5048,36.3249,36.4915,157300.0
2007-08-08 14:00:00,54.79,55.12,54.77,55.06,99000.0,36.5115,36.7314,36.4982,36.6914,99000.0
2007-08-08 14:30:00,55.04,55.07,54.37,54.42,79500.0,36.6781,36.6981,36.2316,36.2649,79500.0
2007-08-08 15:00:00,54.44,54.45,53.16,53.32,127500.0,36.2783,36.2849,35.4253,35.5319,127500.0
2007-08-08 15:30:00,53.37,54.44,53.11,54.44,120500.0,35.5652,36.2783,35.392,36.2783,120500.0
2007-08-09 09:30:00,52.7,53.02,52.6,52.78,96000.0,35.1188,35.332,35.0521,35.1721,96000.0
2007-08-09 10:00:00,52.97,53.44,52.95,53.37,87000.0,35.2987,35.6119,35.2854,35.5652,87000.0
2007-08-09 10:30:00,53.37,53.71,52.94,53.0,125100.0,35.5652,35.7918,35.2787,35.3187,125100.0
2007-08-09 11:00:00,53.11,53.33,52.91,52.91,26800.0,35.392,35.5386,35.2587,35.2587,26800.0
2007-08-09 11:30:00,52.93,53.02,52.87,52.98,38600.0,35.272,35.332,35.232,35.3053,38600.0
2007-08-09 12:00:00,53.06,53.09,52.76,52.88,43100.0,35.3587,35.3786,35.1587,35.2387,43100.0
2007-08-09 12:30:00,52.93,52.93,52.5,52.67,44900.0,35.272,35.272,34.9855,35.0988,44900.0
2007-08-09 13:00:00,52.65,52.68,52.38,52.55,30000.0,35.0854,35.1054,34.9055,35.0188,30000.0
2007-08-09 13:30:00,52.71,52.9,52.67,52.86,16300.0,35.1254,35.252,35.0988,35.2254,16300.0
2007-08-09 14:00:00,52.85,52.85,52.62,52.63,75700.0,35.2187,35.2187,35.0654,35.0721,75700.0
2007-08-09 14:30:00,52.69,52.69,52.28,52.31,100900.0,35.1121,35.1121,34.8389,34.8589,100900.0
2007-08-09 15:00:00,52.29,52.89,52.07,52.63,105700.0,34.8455,35.2454,34.6989,35.0721,105700.0
2007-08-09 15:30:00,52.67,52.84,52.27,52.28,64700.0,35.0988,35.212,34.8322,34.8389,64700.0
2007-08-10 09:30:00,51.44,52.0,51.39,51.9,169900.0,34.2791,34.6523,34.2458,34.5856,169900.0
2007-08-10 10:00:00,51.91,52.01,51.45,51.49,179500.0,34.5923,34.6589,34.2858,34.3124,179500.0
2007-08-10 10:30:00,51.53,51.65,51.27,51.53,98600.0,34.3391,34.419,34.1658,34.3391,98600.0
2007-08-10 11:00:00,51.5,52.22,51.5,51.78,150700.0,34.3191,34.7989,34.3191,34.5057,150700.0
2007-08-10 11:30:00,51.75,52.18,51.57,52.15,86800.0,34.4857,34.7722,34.3657,34.7522,86800.0
2007-08-10 12:00:00,52.18,52.9,52.04,52.57,33200.0,34.7722,35.252,34.6789,35.0321,33200.0
2007-08-10 12:30:00,52.58,52.59,51.98,51.98,23900.0,35.0388,35.0455,34.639,34.639,23900.0
2007-08-10 13:00:00,51.91,52.49,51.9,52.1,164100.0,34.5923,34.9788,34.5856,34.7189,164100.0
2007-08-10 13:30:00,52.04,52.13,51.71,51.83,68100.0,34.6789,34.7389,34.459,34.539,68100.0
2007-08-10 14:00:00,51.94,52.14,51.85,51.94,9800.0,34.6123,34.7456,34.5523,34.6123,9800.0
2007-08-10 14:30:00,51.9,52.06,51.71,51.78,63700.0,34.5856,34.6923,34.459,34.5057,63700.0
2007-08-10 15:00:00,51.79,52.58,51.7,52.38,120600.0,34.5123,35.0388,34.4524,34.9055,120600.0
2007-08-10 15:30:00,52.38,52.8,52.26,52.36,183500.0,34.9055,35.1854,34.8255,34.8922,183500.0
2007-08-13 09:30:00,52.95,53.06,52.37,52.43,93000.0,35.2854,35.3587,34.8988,34.9388,93000.0
2007-08-13 10:00:00,52.5,52.56,52.39,52.5,78500.0,34.9855,35.0255,34.9122,34.9855,78500.0
2007-08-13 10:30:00,52.52,52.52,52.27,52.38,11200.0,34.9988,34.9988,34.8322,34.9055,11200.0
2007-08-13 11:00:00,52.39,52.39,52.19,52.36,150800.0,34.9122,34.9122,34.7789,34.8922,150800.0
2007-08-13 11:30:00,52.49,52.6,52.32,52.46,13700.0,34.9788,35.0521,34.8655,34.9588,13700.0
2007-08-13 12:00:00,52.47,52.47,52.25,52.25,4700.0,34.9655,34.9655,34.8189,34.8189,4700.0
2007-08-13 12:30:00,52.25,52.32,52.14,52.24,13500.0,34.8189,34.8655,34.7456,34.8122,13500.0
2007-08-13 13:00:00,52.27,52.27,51.93,52.04,19500.0,34.8322,34.8322,34.6056,34.6789,19500.0
2007-08-13 13:30:00,52.03,52.12,51.95,51.98,4000.0,34.6723,34.7322,34.619,34.639,4000.0
2007-08-13 14:00:00,52.06,52.17,51.97,52.16,18300.0,34.6923,34.7656,34.6323,34.7589,18300.0
2007-08-13 14:30:00,52.15,52.22,52.05,52.05,22100.0,34.7522,34.7989,34.6856,34.6856,22100.0
2007-08-13 15:00:00,52.02,52.14,51.88,52.13,207900.0,34.6656,34.7456,34.5723,34.7389,207900.0
2007-08-13 15:30:00,52.11,52.15,51.73,51.73,14500.0,34.7256,34.7522,34.4724,34.4724,14500.0
2007-08-14 09:30:00,51.84,51.84,51.43,51.78,68800.0,34.5457,34.5457,34.2724,34.5057,68800.0
2007-08-14 10:00:00,51.67,51.67,51.28,51.3,23300.0,34.4324,34.4324,34.1725,34.1858,23300.0
2007-08-14 10:30:00,51.3,51.37,50.95,50.96,32400.0,34.1858,34.2325,33.9526,33.9592,32400.0
2007-08-14 11:00:00,50.93,50.93,50.65,50.69,31600.0,33.9392,33.9392,33.7527,33.7793,31600.0
2007-08-14 11:30:00,50.7,51.38,50.63,51.29,26300.0,33.786,34.2391,33.7393,34.1791,26300.0
2007-08-14 12:00:00,51.26,51.26,51.08,51.08,14000.0,34.1592,34.1592,34.0392,34.0392,14000.0
2007-08-14 12:30:00,51.14,51.24,51.05,51.2,22700.0,34.0792,34.1458,34.0192,34.1192,22700.0
2007-08-14 13:00:00,51.16,51.16,50.95,51.03,20800.0,34.0925,34.0925,33.9526,34.0059,20800.0
2007-08-14 13:30:00,51.04,51.2,50.93,50.93,29800.0,34.0125,34.1192,33.9392,33.9392,29800.0
2007-08-14 14:00:00,50.81,51.03,50.81,50.94,37200.0,33.8593,34.0059,33.8593,33.9459,37200.0
2007-08-14 14:30:00,50.91,50.93,50.7,50.82,40800.0,33.9259,33.9392,33.786,33.8659,40800.0
2007-08-14 15:00:00,50.85,51.13,50.79,50.96,51400.0,33.8859,34.0725,33.846,33.9592,51400.0
2007-08-14 15:30:00,50.88,50.94,50.59,50.61,148700.0,33.9059,33.9459,33.7127,33.726,148700.0
2007-08-15 09:30:00,50.47,51.25,50.25,50.9,194700.0,33.6327,34.1525,33.4861,33.9193,194700.0
2007-08-15 10:00:00,50.98,51.49,50.74,51.44,38300.0,33.9726,34.3124,33.8126,34.2791,38300.0
2007-08-15 10:30:00,51.71,51.73,51.14,51.26,85500.0,34.459,34.4724,34.0792,34.1592,85500.0
2007-08-15 11:00:00,51.27,51.34,51.13,51.32,83800.0,34.1658,34.2125,34.0725,34.1991,83800.0
2007-08-15 11:30:00,51.28,51.3,50.84,50.9,80200.0,34.1725,34.1858,33.8793,33.9193,80200.0
2007-08-15 12:00:00,50.93,51.39,50.88,51.0,38200.0,33.9392,34.2458,33.9059,33.9859,38200.0
2007-08-15 12:30:00,50.94,51.12,50.82,51.05,109400.0,33.9459,34.0659,33.8659,34.0192,109400.0
2007-08-15 13:00:00,50.97,51.21,50.92,51.13,28700.0,33.9659,34.1258,33.9326,34.0725,28700.0
2007-08-15 13:30:00,51.19,51.56,51.19,51.47,55500.0,34.1125,34.3591,34.1125,34.2991,55500.0
2007-08-15 14:00:00,51.49,51.49,51.0,51.01,49500.0,34.3124,34.3124,33.9859,33.9926,49500.0
2007-08-15 14:30:00,50.95,51.01,50.57,50.63,60100.0,33.9526,33.9926,33.6993,33.7393,60100.0
2007-08-15 15:00:00,50.65,50.92,50.33,50.5,100300.0,33.7527,33.9326,33.5394,33.6527,100300.0
2007-08-15 15:30:00,50.5,50.61,50.07,50.18,66600.0,33.6527,33.726,33.3661,33.4395,66600.0
2007-08-16 09:30:00,49.96,50.63,49.81,50.25,276900.0,33.2928,33.7393,33.1929,33.4861,276900.0
2007-08-16 10:00:00,50.26,50.32,49.99,49.99,132200.0,33.4928,33.5327,33.3128,33.3128,132200.0
2007-08-16 10:30:00,49.96,50.61,49.96,50.42,484900.0,33.2928,33.726,33.2928,33.5994,484900.0
2007-08-16 11:00:00,50.56,50.88,50.36,50.44,49800.0,33.6927,33.9059,33.5594,33.6127,49800.0
2007-08-16 11:30:00,50.36,50.46,50.24,50.37,84000.0,33.5594,33.626,33.4794,33.5661,84000.0
2007-08-16 12:00:00,50.3,50.32,49.88,50.09,75600.0,33.5194,33.5327,33.2395,33.3795,75600.0
2007-08-16 12:30:00,50.15,50.26,49.67,49.67,72800.0,33.4195,33.4928,33.0996,33.0996,72800.0
2007-08-16 13:00:00,49.64,50.66,49.56,50.41,44700.0,33.0796,33.7593,33.0263,33.5927,44700.0
2007-08-16 13:30:00,50.47,51.15,50.46,51.15,110600.0,33.6327,34.0859,33.626,34.0859,110600.0
2007-08-16 14:00:00,51.08,51.83,51.0,51.73,158300.0,34.0392,34.539,33.9859,34.4724,158300.0
2007-08-16 14:30:00,51.65,51.65,51.16,51.33,198500.0,34.419,34.419,34.0925,34.2058,198500.0
2007-08-16 15:00:00,51.36,51.78,50.7,51.78,128100.0,34.2258,34.5057,33.786,34.5057,128100.0
2007-08-16 15:30:00,51.76,53.0,51.76,52.9,82900.0,34.4923,35.3187,34.4923,35.252,82900.0
2007-08-17 09:30:00,55.23,55.75,54.36,54.4,237400.0,36.8047,37.1512,36.225,36.2516,237400.0
2007-08-17 10:00:00,54.22,54.53,53.85,53.86,152800.0,36.1317,36.3382,35.8851,35.8918,152800.0
2007-08-17 10:30:00,53.84,54.06,53.37,53.82,49500.0,35.8784,36.025,35.5652,35.8651,49500.0
2007-08-17 11:00:00,53.83,54.17,53.77,54.01,84900.0,35.8718,36.0983,35.8318,35.9917,84900.0
2007-08-17 11:30:00,54.03,54.23,53.95,54.11,56900.0,36.0051,36.1383,35.9517,36.0584,56900.0
2007-08-17 12:00:00,54.13,54.32,54.02,54.23,92800.0,36.0717,36.1983,35.9984,36.1383,92800.0
2007-08-17 12:30:00,54.23,54.5,54.23,54.38,233600.0,36.1383,36.3183,36.1383,36.2383,233600.0
2007-08-17 13:00:00,54.36,54.73,54.35,54.66,165700.0,36.225,36.4715,36.2183,36.4249,165700.0
2007-08-17 13:30:00,54.56,54.7,54.33,54.39,338700.0,36.3582,36.4515,36.205,36.245,338700.0
2007-08-17 14:00:00,54.33,54.44,54.29,54.32,31900.0,36.205,36.2783,36.1783,36.1983,31900.0
2007-08-17 14:30:00,54.32,54.37,54.21,54.37,79600.0,36.1983,36.2316,36.125,36.2316,79600.0
2007-08-17 15:00:00,54.33,54.68,54.31,54.34,85100.0,36.205,36.4382,36.1916,36.2116,85100.0
2007-08-17 15:30:00,54.44,54.62,54.32,54.4,39600.0,36.2783,36.3982,36.1983,36.2516,39600.0
2007-08-20 09:30:00,54.71,54.71,53.82,53.95,37300.0,36.4582,36.4582,35.8651,35.9517,37300.0
2007-08-20 10:00:00,53.98,54.04,53.72,53.72,56100.0,35.9717,36.0117,35.7985,35.7985,56100.0
2007-08-20 10:30:00,53.71,53.93,53.64,53.92,27800.0,35.7918,35.9384,35.7452,35.9318,27800.0
2007-08-20 11:00:00,53.92,53.98,53.71,53.71,90400.0,35.9318,35.9717,35.7918,35.7918,90400.0
2007-08-20 11:30:00,53.73,53.76,53.39,53.39,78700.0,35.8051,35.8251,35.5786,35.5786,78700.0
2007-08-20 12:00:00,53.35,53.55,53.21,53.46,35300.0,35.5519,35.6852,35.4586,35.6252,35300.0
2007-08-20 12:30:00,53.44,53.54,53.26,53.26,65500.0,35.6119,35.6785,35.4919,35.4919,65500.0
2007-08-20 13:00:00,53.25,53.37,53.04,53.09,27100.0,35.4853,35.5652,35.3453,35.3786,27100.0
2007-08-20 13:30:00,53.0,53.26,52.81,52.99,28500.0,35.3187,35.4919,35.1921,35.312,28500.0
2007-08-20 14:00:00,52.95,53.17,52.94,53.14,29100.0,35.2854,35.432,35.2787,35.412,29100.0
2007-08-20 14:30:00,53.16,53.37,53.11,53.27,52000.0,35.4253,35.5652,35.392,35.4986,52000.0
2007-08-20 15:00:00,53.32,53.8,53.29,53.69,46400.0,35.5319,35.8518,35.5119,35.7785,46400.0
2007-08-20 15:30:00,53.5,53.7,53.32,53.62,255900.0,35.6519,35.7851,35.5319,35.7318,255900.0
2007-08-21 09:30:00,53.54,53.84,53.32,53.64,17500.0,35.6785,35.8784,35.5319,35.7452,17500.0
2007-08-21 10:00:00,53.67,53.67,53.39,53.58,103500.0,35.7652,35.7652,35.5786,35.7052,103500.0
2007-08-21 10:30:00,53.58,53.67,53.47,53.61,72700.0,35.7052,35.7652,35.6319,35.7252,72700.0
2007-08-21 11:00:00,53.63,53.83,53.58,53.79,49600.0,35.7385,35.8718,35.7052,35.8451,49600.0
2007-08-21 11:30:00,53.93,54.3,53.91,54.3,129100.0,35.9384,36.185,35.9251,36.185,129100.0
2007-08-21 12:00:00,54.28,54.35,54.15,54.32,27900.0,36.1717,36.2183,36.085,36.1983,27900.0
2007-08-21 12:30:00,54.28,54.28,53.84,54.03,44100.0,36.1717,36.1717,35.8784,36.0051,44100.0
2007-08-21 13:00:00,53.95,54.12,53.89,54.04,27700.0,35.9517,36.065,35.9118,36.0117,27700.0
2007-08-21 13:30:00,54.1,54.13,53.94,53.94,29600.0,36.0517,36.0717,35.9451,35.9451,29600.0
2007-08-21 14:00:00,53.97,54.13,53.96,54.02,26800.0,35.9651,36.0717,35.9584,35.9984,26800.0
2007-08-21 14:30:00,54.0,54.01,53.71,53.89,79400.0,35.9851,35.9917,35.7918,35.9118,79400.0
2007-08-21 15:00:00,53.9,53.94,53.8,53.94,85500.0,35.9184,35.9451,35.8518,35.9451,85500.0
2007-08-21 15:30:00,53.96,54.05,53.83,53.88,45000.0,35.9584,36.0184,35.8718,35.9051,45000.0
2007-08-22 09:30:00,54.46,54.54,54.11,54.18,158300.0,36.2916,36.3449,36.0584,36.105,158300.0
2007-08-22 10:00:00,54.18,54.22,54.07,54.14,194700.0,36.105,36.1317,36.0317,36.0784,194700.0
2007-08-22 10:30:00,54.13,54.17,53.99,53.99,98700.0,36.0717,36.0983,35.9784,35.9784,98700.0
2007-08-22 11:00:00,53.98,53.98,53.66,53.67,71900.0,35.9717,35.9717,35.7585,35.7652,71900.0
2007-08-22 11:30:00,53.68,53.88,53.67,53.78,17300.0,35.7718,35.9051,35.7652,35.8385,17300.0
2007-08-22 12:00:00,53.78,53.78,53.45,53.45,32300.0,35.8385,35.8385,35.6185,35.6185,32300.0
2007-08-22 12:30:00,53.41,53.51,53.25,53.43,54700.0,35.5919,35.6585,35.4853,35.6052,54700.0
2007-08-22 13:00:00,53.45,53.49,53.15,53.26,33400.0,35.6185,35.6452,35.4186,35.4919,33400.0
2007-08-22 13:30:00,53.26,53.46,53.26,53.46,25300.0,35.4919,35.6252,35.4919,35.6252,25300.0
2007-08-22 14:00:00,53.46,53.46,53.2,53.2,32500.0,35.6252,35.6252,35.452,35.452,32500.0
2007-08-22 14:30:00,53.25,53.42,53.13,53.42,41700.0,35.4853,35.5986,35.4053,35.5986,41700.0
2007-08-22 15:00:00,53.41,53.77,53.38,53.62,22900.0,35.5919,35.8318,35.5719,35.7318,22900.0
2007-08-22 15:30:00,53.63,53.93,53.63,53.93,93300.0,35.7385,35.9384,35.7385,35.9384,93300.0
2007-08-23 09:30:00,54.31,54.31,53.39,53.46,104600.0,36.1916,36.1916,35.5786,35.6252,104600.0
2007-08-23 10:00:00,53.53,53.76,53.49,53.66,81500.0,35.6719,35.8251,35.6452,35.7585,81500.0
2007-08-23 10:30:00,53.62,53.77,53.62,53.74,22100.0,35.7318,35.8318,35.7318,35.8118,22100.0
2007-08-23 11:00:00,53.77,53.77,53.5,53.57,29200.0,35.8318,35.8318,35.6519,35.6985,29200.0
2007-08-23 11:30:00,53.44,53.52,53.32,53.38,43600.0,35.6119,35.6652,35.5319,35.5719,43600.0
2007-08-23 12:00:00,53.38,53.46,53.34,53.4,18200.0,35.5719,35.6252,35.5452,35.5852,18200.0
2007-08-23 12:30:00,53.45,53.46,53.19,53.25,22200.0,35.6185,35.6252,35.4453,35.4853,22200.0
2007-08-23 13:00:00,53.27,53.38,53.22,53.28,44900.0,35.4986,35.5719,35.4653,35.5053,44900.0
2007-08-23 13:30:00,53.32,53.51,53.31,53.51,65600.0,35.5319,35.6585,35.5253,35.6585,65600.0
2007-08-23 14:00:00,53.56,53.7,53.48,53.52,36800.0,35.6919,35.7851,35.6385,35.6652,36800.0
2007-08-23 14:30:00,53.55,53.6,53.35,53.42,30100.0,35.6852,35.7185,35.5519,35.5986,30100.0
2007-08-23 15:00:00,53.41,53.67,53.31,53.57,110100.0,35.5919,35.7652,35.5253,35.6985,110100.0
2007-08-23 15:30:00,53.59,53.64,53.45,53.55,49600.0,35.7118,35.7452,35.6185,35.6852,49600.0
2007-08-24 09:30:00,53.65,53.65,53.15,53.19,48100.0,35.7518,35.7518,35.4186,35.4453,48100.0
2007-08-24 10:00:00,53.18,53.47,53.11,53.12,397700.0,35.4386,35.6319,35.392,35.3986,397700.0
2007-08-24 10:30:00,53.14,53.23,53.09,53.22,64000.0,35.412,35.4719,35.3786,35.4653,64000.0
2007-08-24 11:00:00,53.23,53.43,53.23,53.3,36300.0,35.4719,35.6052,35.4719,35.5186,36300.0
2007-08-24 11:30:00,53.33,53.4,53.27,53.4,12500.0,35.5386,35.5852,35.4986,35.5852,12500.0
2007-08-24 12:00:00,53.43,53.62,53.35,53.56,37600.0,35.6052,35.7318,35.5519,35.6919,37600.0
2007-08-24 12:30:00,53.53,53.54,53.46,53.5,32200.0,35.6719,35.6785,35.6252,35.6519,32200.0
2007-08-24 13:00:00,53.5,53.65,53.5,53.59,69800.0,35.6519,35.7518,35.6519,35.7118,69800.0
2007-08-24 13:30:00,53.59,53.59,53.5,53.54,36800.0,35.7118,35.7118,35.6519,35.6785,36800.0
2007-08-24 14:00:00,53.56,53.65,53.54,53.59,38200.0,35.6919,35.7518,35.6785,35.7118,38200.0
2007-08-24 14:30:00,53.54,53.71,53.5,53.71,22100.0,35.6785,35.7918,35.6519,35.7918,22100.0
2007-08-24 15:00:00,53.69,53.74,53.58,53.61,46600.0,35.7785,35.8118,35.7052,35.7252,46600.0
2007-08-24 15:30:00,53.69,53.89,53.69,53.83,25600.0,35.7785,35.9118,35.7785,35.8718,25600.0
2007-08-27 09:30:00,53.61,53.66,53.38,53.53,130300.0,35.7252,35.7585,35.5719,35.6719,130300.0
2007-08-27 10:00:00,53.57,53.57,53.35,53.43,16300.0,35.6985,35.6985,35.5519,35.6052,16300.0
2007-08-27 10:30:00,53.46,53.51,53.38,53.45,6900.0,35.6252,35.6585,35.5719,35.6185,6900.0
2007-08-27 11:00:00,53.43,53.47,53.38,53.41,7200.0,35.6052,35.6319,35.5719,35.5919,7200.0
2007-08-27 11:30:00,53.43,53.51,53.4,53.51,4300.0,35.6052,35.6585,35.5852,35.6585,4300.0
2007-08-27 12:00:00,53.44,53.46,53.43,53.46,1300.0,35.6119,35.6252,35.6052,35.6252,1300.0
2007-08-27 12:30:00,53.48,53.49,53.38,53.38,4400.0,35.6385,35.6452,35.5719,35.5719,4400.0
2007-08-27 13:00:00,53.43,53.51,53.39,53.39,900.0,35.6052,35.6585,35.5786,35.5786,900.0
2007-08-27 13:30:00,53.35,53.36,53.31,53.32,8100.0,35.5519,35.5586,35.5253,35.5319,8100.0
2007-08-27 14:00:00,53.34,53.4,53.34,53.37,1500.0,35.5452,35.5852,35.5452,35.5652,1500.0
2007-08-27 14:30:00,53.39,53.47,53.27,53.29,11800.0,35.5786,35.6319,35.4986,35.5119,11800.0
2007-08-27 15:00:00,53.3,53.34,53.26,53.33,10000.0,35.5186,35.5452,35.4919,35.5386,10000.0
2007-08-27 15:30:00,53.3,53.41,53.16,53.24,29200.0,35.5186,35.5919,35.4253,35.4786,29200.0
2007-08-28 09:30:00,52.33,52.48,52.02,52.11,1164100.0,34.8722,34.9721,34.6656,34.7256,1164100.0
2007-08-28 10:00:00,52.22,52.41,52.07,52.29,447700.0,34.7989,34.9255,34.6989,34.8455,447700.0
2007-08-28 10:30:00,52.26,52.37,52.18,52.22,31200.0,34.8255,34.8988,34.7722,34.7989,31200.0
2007-08-28 11:00:00,52.2,52.24,52.08,52.16,386800.0,34.7856,34.8122,34.7056,34.7589,386800.0
2007-08-28 11:30:00,52.21,52.23,51.96,52.03,72500.0,34.7922,34.8056,34.6256,34.6723,72500.0
2007-08-28 12:00:00,52.08,52.14,52.08,52.1,7500.0,34.7056,34.7456,34.7056,34.7189,7500.0
2007-08-28 12:30:00,52.16,52.29,52.12,52.25,11600.0,34.7589,34.8455,34.7322,34.8189,11600.0
2007-08-28 13:00:00,52.17,52.24,52.15,52.24,17700.0,34.7656,34.8122,34.7522,34.8122,17700.0
2007-08-28 13:30:00,52.23,52.27,52.17,52.25,17900.0,34.8056,34.8322,34.7656,34.8189,17900.0
2007-08-28 14:00:00,52.25,52.25,52.06,52.16,48000.0,34.8189,34.8189,34.6923,34.7589,48000.0
2007-08-28 14:30:00,52.11,52.2,51.88,51.94,79800.0,34.7256,34.7856,34.5723,34.6123,79800.0
2007-08-28 15:00:00,51.92,51.98,51.64,51.64,30500.0,34.599,34.639,34.4124,34.4124,30500.0
2007-08-28 15:30:00,51.64,51.66,51.51,51.59,268400.0,34.4124,34.4257,34.3258,34.3791,268400.0
2007-08-29 09:30:00,51.87,52.03,51.43,51.43,149900.0,34.5657,34.6723,34.2724,34.2724,149900.0
2007-08-29 10:00:00,51.45,51.5,51.25,51.45,12900.0,34.2858,34.3191,34.1525,34.2858,12900.0
2007-08-29 10:30:00,51.43,51.57,51.32,51.57,28300.0,34.2724,34.3657,34.1991,34.3657,28300.0
2007-08-29 11:00:00,51.56,51.77,51.56,51.66,31300.0,34.3591,34.499,34.3591,34.4257,31300.0
2007-08-29 11:30:00,51.67,51.92,51.67,51.92,195300.0,34.4324,34.599,34.4324,34.599,195300.0
2007-08-29 12:00:00,51.84,51.84,51.7,51.7,34500.0,34.5457,34.5457,34.4524,34.4524,34500.0
2007-08-29 12:30:00,51.67,51.72,51.55,51.55,15900.0,34.4324,34.4657,34.3524,34.3524,15900.0
2007-08-29 13:00:00,51.59,51.69,51.39,51.48,28100.0,34.3791,34.4457,34.2458,34.3058,28100.0
2007-08-29 13:30:00,51.52,51.6,51.43,51.6,25600.0,34.3324,34.3857,34.2724,34.3857,25600.0
2007-08-29 14:00:00,51.68,51.76,51.59,51.65,17900.0,34.439,34.4923,34.3791,34.419,17900.0
2007-08-29 14:30:00,51.65,51.85,51.63,51.75,52200.0,34.419,34.5523,34.4057,34.4857,52200.0
2007-08-29 15:00:00,51.77,52.07,51.77,52.07,29100.0,34.499,34.6989,34.499,34.6989,29100.0
2007-08-29 15:30:00,52.08,52.4,52.07,52.39,101200.0,34.7056,34.9188,34.6989,34.9122,101200.0
2007-08-30 09:30:00,51.88,51.92,51.56,51.73,205800.0,34.5723,34.599,34.3591,34.4724,205800.0
2007-08-30 10:00:00,51.74,51.85,51.58,51.85,123900.0,34.479,34.5523,34.3724,34.5523,123900.0
2007-08-30 10:30:00,51.84,51.94,51.72,51.86,53500.0,34.5457,34.6123,34.4657,34.559,53500.0
2007-08-30 11:00:00,51.9,52.38,51.89,52.17,197600.0,34.5856,34.9055,34.579,34.7656,197600.0
2007-08-30 11:30:00,52.23,52.29,52.12,52.12,52300.0,34.8056,34.8455,34.7322,34.7322,52300.0
2007-08-30 12:00:00,52.08,52.08,51.72,51.9,39500.0,34.7056,34.7056,34.4657,34.5856,39500.0
2007-08-30 12:30:00,51.91,52.16,51.91,52.15,9900.0,34.5923,34.7589,34.5923,34.7522,9900.0
2007-08-30 13:00:00,52.16,52.16,51.92,51.92,8300.0,34.7589,34.7589,34.599,34.599,8300.0
2007-08-30 13:30:00,51.91,51.92,51.72,51.92,39900.0,34.5923,34.599,34.4657,34.599,39900.0
2007-08-30 14:00:00,51.88,51.88,51.8,51.8,22000.0,34.5723,34.5723,34.519,34.519,22000.0
2007-08-30 14:30:00,51.75,51.81,51.58,51.66,70400.0,34.4857,34.5257,34.3724,34.4257,70400.0
2007-08-30 15:00:00,51.68,51.89,51.66,51.81,34300.0,34.439,34.579,34.4257,34.5257,34300.0
2007-08-30 15:30:00,51.8,51.85,51.68,51.81,54300.0,34.519,34.5523,34.439,34.5257,54300.0
2007-08-31 09:30:00,52.76,52.76,52.4,52.5,29700.0,35.1587,35.1587,34.9188,34.9855,29700.0
2007-08-31 10:00:00,52.54,52.7,52.13,52.32,109800.0,35.0121,35.1188,34.7389,34.8655,109800.0
2007-08-31 10:30:00,52.32,52.48,52.28,52.28,66500.0,34.8655,34.9721,34.8389,34.8389,66500.0
2007-08-31 11:00:00,52.29,52.37,52.07,52.18,107600.0,34.8455,34.8988,34.6989,34.7722,107600.0
2007-08-31 11:30:00,52.17,52.57,52.17,52.5,29300.0,34.7656,35.0321,34.7656,34.9855,29300.0
2007-08-31 12:00:00,52.51,52.66,52.43,52.62,21300.0,34.9921,35.0921,34.9388,35.0654,21300.0
2007-08-31 12:30:00,52.64,52.78,52.64,52.67,20900.0,35.0788,35.1721,35.0788,35.0988,20900.0
2007-08-31 13:00:00,52.65,52.65,52.51,52.54,16900.0,35.0854,35.0854,34.9921,35.0121,16900.0
2007-08-31 13:30:00,52.55,52.55,52.43,52.48,17300.0,35.0188,35.0188,34.9388,34.9721,17300.0
2007-08-31 14:00:00,52.56,52.56,52.44,52.49,17400.0,35.0255,35.0255,34.9455,34.9788,17400.0
2007-08-31 14:30:00,52.47,52.56,52.44,52.44,58600.0,34.9655,35.0255,34.9455,34.9455,58600.0
2007-08-31 15:00:00,52.49,52.66,52.49,52.62,71500.0,34.9788,35.0921,34.9788,35.0654,71500.0
2007-08-31 15:30:00,52.66,52.82,52.38,52.38,42400.0,35.0921,35.1987,34.9055,34.9055,42400.0
2007-09-04 09:30:00,52.42,52.53,52.29,52.53,29100.0,34.9322,35.0055,34.8455,35.0055,29100.0
2007-09-04 10:00:00,52.48,52.7,52.48,52.61,43300.0,34.9721,35.1188,34.9721,35.0588,43300.0
2007-09-04 10:30:00,52.62,52.77,52.6,52.66,41000.0,35.0654,35.1654,35.0521,35.0921,41000.0
2007-09-04 11:00:00,52.66,52.73,52.61,52.63,67400.0,35.0921,35.1387,35.0588,35.0721,67400.0
2007-09-04 11:30:00,52.63,52.69,52.63,52.65,39300.0,35.0721,35.1121,35.0721,35.0854,39300.0
2007-09-04 12:00:00,52.67,52.68,52.51,52.57,13500.0,35.0988,35.1054,34.9921,35.0321,13500.0
2007-09-04 12:30:00,52.55,52.6,52.54,52.54,9900.0,35.0188,35.0521,35.0121,35.0121,9900.0
2007-09-04 13:00:00,52.51,52.68,52.51,52.62,18200.0,34.9921,35.1054,34.9921,35.0654,18200.0
2007-09-04 13:30:00,52.6,52.64,52.57,52.58,30300.0,35.0521,35.0788,35.0321,35.0388,30300.0
2007-09-04 14:00:00,52.58,52.75,52.53,52.72,37000.0,35.0388,35.1521,35.0055,35.1321,37000.0
2007-09-04 14:30:00,52.72,52.86,52.72,52.85,15000.0,35.1321,35.2254,35.1321,35.2187,15000.0
2007-09-04 15:00:00,52.88,53.13,52.88,53.13,7400.0,35.2387,35.4053,35.2387,35.4053,7400.0
2007-09-04 15:30:00,53.17,53.17,52.81,52.87,31700.0,35.432,35.432,35.1921,35.232,31700.0
2007-09-05 09:30:00,52.71,52.71,51.97,51.97,32200.0,35.1254,35.1254,34.6323,34.6323,32200.0
2007-09-05 10:00:00,51.95,51.95,51.65,51.86,71200.0,34.619,34.619,34.419,34.559,71200.0
2007-09-05 10:30:00,51.86,52.04,51.81,51.97,28300.0,34.559,34.6789,34.5257,34.6323,28300.0
2007-09-05 11:00:00,51.94,52.06,51.89,51.95,34400.0,34.6123,34.6923,34.579,34.619,34400.0
2007-09-05 11:30:00,51.94,51.97,51.8,51.97,26500.0,34.6123,34.6323,34.519,34.6323,26500.0
2007-09-05 12:00:00,51.97,52.15,51.95,52.14,100800.0,34.6323,34.7522,34.619,34.7456,100800.0
2007-09-05 12:30:00,52.12,52.13,51.98,52.02,10700.0,34.7322,34.7389,34.639,34.6656,10700.0
2007-09-05 13:00:00,52.03,52.08,51.94,51.96,18500.0,34.6723,34.7056,34.6123,34.6256,18500.0
2007-09-05 13:30:00,51.92,52.01,51.87,51.98,24500.0,34.599,34.6589,34.5657,34.639,24500.0
2007-09-05 14:00:00,52.0,52.05,51.72,51.78,123500.0,34.6523,34.6856,34.4657,34.5057,123500.0
2007-09-05 14:30:00,51.78,51.95,51.72,51.92,46900.0,34.5057,34.619,34.4657,34.599,46900.0
2007-09-05 15:00:00,51.89,51.98,51.86,51.91,51800.0,34.579,34.639,34.559,34.5923,51800.0
2007-09-05 15:30:00,51.91,52.06,51.83,51.87,51500.0,34.5923,34.6923,34.539,34.5657,51500.0
2007-09-06 09:30:00,52.0,52.0,51.45,51.57,251400.0,34.6523,34.6523,34.2858,34.3657,251400.0
2007-09-06 10:00:00,51.62,51.62,51.3,51.49,42700.0,34.3991,34.3991,34.1858,34.3124,42700.0
2007-09-06 10:30:00,51.45,51.86,51.43,51.85,226100.0,34.2858,34.559,34.2724,34.5523,226100.0
2007-09-06 11:00:00,51.8,51.9,51.63,51.86,9400.0,34.519,34.5856,34.4057,34.559,9400.0
2007-09-06 11:30:00,51.88,52.0,51.88,51.89,24300.0,34.5723,34.6523,34.5723,34.579,24300.0
2007-09-06 12:00:00,51.87,52.05,51.81,52.01,74200.0,34.5657,34.6856,34.5257,34.6589,74200.0
2007-09-06 12:30:00,52.02,52.02,51.8,51.92,42400.0,34.6656,34.6656,34.519,34.599,42400.0
2007-09-06 13:00:00,51.93,52.0,51.78,51.81,15600.0,34.6056,34.6523,34.5057,34.5257,15600.0
2007-09-06 13:30:00,51.76,51.87,51.75,51.82,26500.0,34.4923,34.5657,34.4857,34.5323,26500.0
2007-09-06 14:00:00,51.82,51.95,51.77,51.81,27400.0,34.5323,34.619,34.499,34.5257,27400.0
2007-09-06 14:30:00,51.79,51.86,51.76,51.82,26800.0,34.5123,34.559,34.4923,34.5323,26800.0
2007-09-06 15:00:00,51.86,51.91,51.73,51.81,50900.0,34.559,34.5923,34.4724,34.5257,50900.0
2007-09-06 15:30:00,51.82,51.95,51.77,51.94,26600.0,34.5323,34.619,34.499,34.6123,26600.0
2007-09-07 09:30:00,51.43,51.43,51.05,51.1,131000.0,34.2724,34.2724,34.0192,34.0525,131000.0
2007-09-07 10:00:00,51.08,51.29,51.06,51.22,62000.0,34.0392,34.1791,34.0259,34.1325,62000.0
2007-09-07 10:30:00,51.19,51.19,51.0,51.04,103800.0,34.1125,34.1125,33.9859,34.0125,103800.0
2007-09-07 11:00:00,51.05,51.08,50.95,50.96,51900.0,34.0192,34.0392,33.9526,33.9592,51900.0
2007-09-07 11:30:00,50.99,51.41,50.99,51.35,28600.0,33.9792,34.2591,33.9792,34.2191,28600.0
2007-09-07 12:00:00,51.33,51.42,51.2,51.42,127500.0,34.2058,34.2658,34.1192,34.2658,127500.0
2007-09-07 12:30:00,51.44,51.59,51.32,51.36,81300.0,34.2791,34.3791,34.1991,34.2258,81300.0
2007-09-07 13:00:00,51.37,51.74,51.37,51.68,28100.0,34.2325,34.479,34.2325,34.439,28100.0
2007-09-07 13:30:00,51.7,51.71,51.24,51.3,14600.0,34.4524,34.459,34.1458,34.1858,14600.0
2007-09-07 14:00:00,51.26,51.35,51.2,51.25,62700.0,34.1592,34.2191,34.1192,34.1525,62700.0
2007-09-07 14:30:00,51.24,51.26,51.05,51.07,85600.0,34.1458,34.1592,34.0192,34.0325,85600.0
2007-09-07 15:00:00,51.08,51.24,50.98,51.04,122300.0,34.0392,34.1458,33.9726,34.0125,122300.0
2007-09-07 15:30:00,51.04,51.25,50.96,51.17,167300.0,34.0125,34.1525,33.9592,34.0992,167300.0
2007-09-10 09:30:00,51.3,51.38,50.85,50.9,185400.0,34.1858,34.2391,33.8859,33.9193,185400.0
2007-09-10 10:00:00,50.84,50.93,50.72,50.76,74700.0,33.8793,33.9392,33.7993,33.826,74700.0
2007-09-10 10:30:00,50.74,50.82,50.5,50.6,62500.0,33.8126,33.8659,33.6527,33.7193,62500.0
2007-09-10 11:00:00,50.63,50.68,50.5,50.57,59400.0,33.7393,33.7726,33.6527,33.6993,59400.0
2007-09-10 11:30:00,50.57,50.62,50.41,50.59,44300.0,33.6993,33.7327,33.5927,33.7127,44300.0
2007-09-10 12:00:00,50.6,50.77,50.6,50.75,24600.0,33.7193,33.8326,33.7193,33.8193,24600.0
2007-09-10 12:30:00,50.74,50.77,50.63,50.71,36800.0,33.8126,33.8326,33.7393,33.7926,36800.0
2007-09-10 13:00:00,50.7,50.87,50.66,50.83,152900.0,33.786,33.8993,33.7593,33.8726,152900.0
2007-09-10 13:30:00,50.85,50.96,50.76,50.78,44200.0,33.8859,33.9592,33.826,33.8393,44200.0
2007-09-10 14:00:00,50.78,50.99,50.7,50.99,11100.0,33.8393,33.9792,33.786,33.9792,11100.0
2007-09-10 14:30:00,50.99,51.2,50.95,51.2,85700.0,33.9792,34.1192,33.9526,34.1192,85700.0
2007-09-10 15:00:00,51.17,51.56,51.08,51.39,63500.0,34.0992,34.3591,34.0392,34.2458,63500.0
2007-09-10 15:30:00,51.36,51.4,50.96,50.96,57200.0,34.2258,34.2524,33.9592,33.9592,57200.0
2007-09-11 09:30:00,51.08,52.04,51.08,52.01,716800.0,34.0392,34.6789,34.0392,34.6589,716800.0
2007-09-11 10:00:00,52.02,52.07,51.71,51.88,143700.0,34.6656,34.6989,34.459,34.5723,143700.0
2007-09-11 10:30:00,51.88,51.88,51.77,51.8,17800.0,34.5723,34.5723,34.499,34.519,17800.0
2007-09-11 11:00:00,51.81,51.81,51.49,51.72,60900.0,34.5257,34.5257,34.3124,34.4657,60900.0
2007-09-11 11:30:00,51.73,51.73,51.38,51.38,39700.0,34.4724,34.4724,34.2391,34.2391,39700.0
2007-09-11 12:00:00,51.37,51.47,51.29,51.46,75900.0,34.2325,34.2991,34.1791,34.2924,75900.0
2007-09-11 12:30:00,51.45,51.64,51.45,51.55,11800.0,34.2858,34.4124,34.2858,34.3524,11800.0
2007-09-11 13:00:00,51.55,51.61,51.48,51.6,14200.0,34.3524,34.3924,34.3058,34.3857,14200.0
2007-09-11 13:30:00,51.59,51.72,51.57,51.65,32500.0,34.3791,34.4657,34.3657,34.419,32500.0
2007-09-11 14:00:00,51.68,51.94,51.68,51.93,29200.0,34.439,34.6123,34.439,34.6056,29200.0
2007-09-11 14:30:00,51.93,51.93,51.6,51.66,17000.0,34.6056,34.6056,34.3857,34.4257,17000.0
2007-09-11 15:00:00,51.68,51.77,51.6,51.72,38400.0,34.439,34.499,34.3857,34.4657,38400.0
2007-09-11 15:30:00,51.71,51.79,51.44,51.74,42300.0,34.459,34.5123,34.2791,34.479,42300.0
2007-09-12 09:30:00,51.6,51.72,51.28,51.56,63400.0,34.3857,34.4657,34.1725,34.3591,63400.0
2007-09-12 10:00:00,51.53,51.64,51.44,51.57,29600.0,34.3391,34.4124,34.2791,34.3657,29600.0
2007-09-12 10:30:00,51.6,51.75,51.48,51.54,37600.0,34.3857,34.4857,34.3058,34.3457,37600.0
2007-09-12 11:00:00,51.53,51.74,51.49,51.69,40800.0,34.3391,34.479,34.3124,34.4457,40800.0
2007-09-12 11:30:00,51.69,51.71,51.55,51.6,69700.0,34.4457,34.459,34.3524,34.3857,69700.0
2007-09-12 12:00:00,51.6,51.72,51.52,51.54,13800.0,34.3857,34.4657,34.3324,34.3457,13800.0
2007-09-12 12:30:00,51.54,51.64,51.49,51.54,12600.0,34.3457,34.4124,34.3124,34.3457,12600.0
2007-09-12 13:00:00,51.54,51.55,51.44,51.52,27100.0,34.3457,34.3524,34.2791,34.3324,27100.0
2007-09-12 13:30:00,51.47,51.74,51.46,51.72,32200.0,34.2991,34.479,34.2924,34.4657,32200.0
2007-09-12 14:00:00,51.71,51.93,51.66,51.81,18000.0,34.459,34.6056,34.4257,34.5257,18000.0
2007-09-12 14:30:00,51.8,51.84,51.72,51.81,30400.0,34.519,34.5457,34.4657,34.5257,30400.0
2007-09-12 15:00:00,51.85,51.85,51.66,51.66,32100.0,34.5523,34.5523,34.4257,34.4257,32100.0
2007-09-12 15:30:00,51.63,51.77,51.44,51.48,102000.0,34.4057,34.499,34.2791,34.3058,102000.0
2007-09-13 09:30:00,52.03,52.11,51.93,51.99,29000.0,34.6723,34.7256,34.6056,34.6456,29000.0
2007-09-13 10:00:00,52.0,52.16,51.96,52.13,123100.0,34.6523,34.7589,34.6256,34.7389,123100.0
2007-09-13 10:30:00,52.11,52.29,52.11,52.24,37400.0,34.7256,34.8455,34.7256,34.8122,37400.0
2007-09-13 11:00:00,52.26,52.45,52.24,52.45,14200.0,34.8255,34.9522,34.8122,34.9522,14200.0
2007-09-13 11:30:00,52.45,52.45,52.31,52.36,14400.0,34.9522,34.9522,34.8589,34.8922,14400.0
2007-09-13 12:00:00,52.39,52.39,52.29,52.31,518800.0,34.9122,34.9122,34.8455,34.8589,518800.0
2007-09-13 12:30:00,52.3,52.32,52.21,52.25,18300.0,34.8522,34.8655,34.7922,34.8189,18300.0
2007-09-13 13:00:00,52.27,52.45,52.25,52.41,26100.0,34.8322,34.9522,34.8189,34.9255,26100.0
2007-09-13 13:30:00,52.41,52.41,52.31,52.35,6500.0,34.9255,34.9255,34.8589,34.8855,6500.0
2007-09-13 14:00:00,52.32,52.36,52.23,52.23,21200.0,34.8655,34.8922,34.8056,34.8056,21200.0
2007-09-13 14:30:00,52.23,52.36,52.23,52.35,15800.0,34.8056,34.8922,34.8056,34.8855,15800.0
2007-09-13 15:00:00,52.39,52.43,52.2,52.32,234000.0,34.9122,34.9388,34.7856,34.8655,234000.0
2007-09-13 15:30:00,52.31,52.34,52.15,52.3,157500.0,34.8589,34.8789,34.7522,34.8522,157500.0
2007-09-14 09:30:00,51.92,52.09,51.92,52.01,47400.0,34.599,34.7123,34.599,34.6589,47400.0
2007-09-14 10:00:00,52.04,52.21,51.9,52.11,353700.0,34.6789,34.7922,34.5856,34.7256,353700.0
2007-09-14 10:30:00,52.11,52.35,52.11,52.29,318200.0,34.7256,34.8855,34.7256,34.8455,318200.0
2007-09-14 11:00:00,52.29,52.3,52.06,52.14,62300.0,34.8455,34.8522,34.6923,34.7456,62300.0
2007-09-14 11:30:00,52.16,52.41,52.16,52.35,22800.0,34.7589,34.9255,34.7589,34.8855,22800.0
2007-09-14 12:00:00,52.36,52.45,52.29,52.3,19700.0,34.8922,34.9522,34.8455,34.8522,19700.0
2007-09-14 12:30:00,52.31,52.34,52.25,52.27,43300.0,34.8589,34.8789,34.8189,34.8322,43300.0
2007-09-14 13:00:00,52.26,52.49,52.25,52.48,66400.0,34.8255,34.9788,34.8189,34.9721,66400.0
2007-09-14 13:30:00,52.46,52.55,52.32,52.55,58800.0,34.9588,35.0188,34.8655,35.0188,58800.0
2007-09-14 14:00:00,52.56,52.57,52.39,52.41,75700.0,35.0255,35.0321,34.9122,34.9255,75700.0
2007-09-14 14:30:00,52.4,52.44,52.26,52.34,65700.0,34.9188,34.9455,34.8255,34.8789,65700.0
2007-09-14 15:00:00,52.37,52.49,52.33,52.44,58500.0,34.8988,34.9788,34.8722,34.9455,58500.0
2007-09-14 15:30:00,52.45,52.57,52.4,52.53,135600.0,34.9522,35.0321,34.9188,35.0055,135600.0
2007-09-17 09:30:00,52.32,52.38,52.19,52.21,25300.0,34.8655,34.9055,34.7789,34.7922,25300.0
2007-09-17 10:00:00,52.21,52.32,52.19,52.27,27800.0,34.7922,34.8655,34.7789,34.8322,27800.0
2007-09-17 10:30:00,52.27,52.27,52.08,52.08,42000.0,34.8322,34.8322,34.7056,34.7056,42000.0
2007-09-17 11:00:00,52.09,52.15,52.07,52.1,10500.0,34.7123,34.7522,34.6989,34.7189,10500.0
2007-09-17 11:30:00,52.08,52.14,52.01,52.08,20600.0,34.7056,34.7456,34.6589,34.7056,20600.0
2007-09-17 12:00:00,52.09,52.15,52.03,52.14,18200.0,34.7123,34.7522,34.6723,34.7456,18200.0
2007-09-17 12:30:00,52.21,52.4,52.2,52.36,119700.0,34.7922,34.9188,34.7856,34.8922,119700.0
2007-09-17 13:00:00,52.36,52.37,52.3,52.32,25200.0,34.8922,34.8988,34.8522,34.8655,25200.0
2007-09-17 13:30:00,52.18,52.31,52.18,52.19,413500.0,34.7722,34.8589,34.7722,34.7789,413500.0
2007-09-17 14:00:00,52.21,52.3,52.13,52.28,28600.0,34.7922,34.8522,34.7389,34.8389,28600.0
2007-09-17 14:30:00,52.28,52.4,52.28,52.4,25400.0,34.8389,34.9188,34.8389,34.9188,25400.0
2007-09-17 15:00:00,52.38,52.49,52.32,52.43,34900.0,34.9055,34.9788,34.8655,34.9388,34900.0
2007-09-17 15:30:00,52.42,52.42,52.28,52.37,71800.0,34.9322,34.9322,34.8389,34.8988,71800.0
2007-09-18 09:30:00,52.74,52.8,52.29,52.39,40800.0,35.1454,35.1854,34.8455,34.9122,40800.0
2007-09-18 10:00:00,52.39,52.66,52.39,52.66,4800.0,34.9122,35.0921,34.9122,35.0921,4800.0
2007-09-18 10:30:00,52.65,52.99,52.63,52.98,22700.0,35.0854,35.312,35.0721,35.3053,22700.0
2007-09-18 11:00:00,52.96,53.25,52.95,53.08,39700.0,35.292,35.4853,35.2854,35.372,39700.0
2007-09-18 11:30:00,53.02,53.05,52.9,52.9,47300.0,35.332,35.352,35.252,35.252,47300.0
2007-09-18 12:00:00,52.91,52.92,52.84,52.91,2700.0,35.2587,35.2654,35.212,35.2587,2700.0
2007-09-18 12:30:00,52.93,52.96,52.89,52.96,13000.0,35.272,35.292,35.2454,35.292,13000.0
2007-09-18 13:00:00,52.97,52.97,52.8,52.94,63900.0,35.2987,35.2987,35.1854,35.2787,63900.0
2007-09-18 13:30:00,52.94,52.96,52.8,52.84,52300.0,35.2787,35.292,35.1854,35.212,52300.0
2007-09-18 14:00:00,52.86,55.61,52.77,53.61,158000.0,35.2254,37.058,35.1654,35.7252,158000.0
2007-09-18 14:30:00,53.61,54.34,53.61,54.01,56800.0,35.7252,36.2116,35.7252,35.9917,56800.0
2007-09-18 15:00:00,54.02,54.45,53.96,54.45,101000.0,35.9984,36.2849,35.9584,36.2849,101000.0
2007-09-18 15:30:00,54.45,54.75,54.43,54.75,232100.0,36.2849,36.4849,36.2716,36.4849,232100.0
2007-09-19 09:30:00,55.07,55.48,55.07,55.4,274300.0,36.6981,36.9713,36.6981,36.918,274300.0
2007-09-19 10:00:00,55.4,55.61,55.37,55.51,185900.0,36.918,37.058,36.898,36.9913,185900.0
2007-09-19 10:30:00,55.49,55.49,55.31,55.44,46200.0,36.978,36.978,36.858,36.9447,46200.0
2007-09-19 11:00:00,55.41,55.49,55.36,55.37,66200.0,36.9247,36.978,36.8914,36.898,66200.0
2007-09-19 11:30:00,55.38,55.38,54.9,55.07,437100.0,36.9047,36.9047,36.5848,36.6981,437100.0
2007-09-19 12:00:00,55.06,55.1,54.98,55.02,24000.0,36.6914,36.7181,36.6381,36.6648,24000.0
2007-09-19 12:30:00,55.01,55.04,54.94,55.01,18300.0,36.6581,36.6781,36.6115,36.6581,18300.0
2007-09-19 13:00:00,55.01,55.01,54.86,54.94,36300.0,36.6581,36.6581,36.5582,36.6115,36300.0
2007-09-19 13:30:00,54.92,55.0,54.85,54.92,47000.0,36.5981,36.6515,36.5515,36.5981,47000.0
2007-09-19 14:00:00,54.92,54.95,54.56,54.74,53300.0,36.5981,36.6181,36.3582,36.4782,53300.0
2007-09-19 14:30:00,54.7,54.87,54.52,54.84,54100.0,36.4515,36.5648,36.3316,36.5448,54100.0
2007-09-19 15:00:00,54.84,54.91,54.74,54.8,68100.0,36.5448,36.5915,36.4782,36.5182,68100.0
2007-09-19 15:30:00,54.8,54.91,54.72,54.87,101300.0,36.5182,36.5915,36.4649,36.5648,101300.0
2007-09-20 09:30:00,54.78,54.78,54.36,54.47,117500.0,36.5048,36.5048,36.225,36.2983,117500.0
2007-09-20 10:00:00,54.46,54.74,54.46,54.5,93100.0,36.2916,36.4782,36.2916,36.3183,93100.0
2007-09-20 10:30:00,54.49,54.52,54.42,54.44,20000.0,36.3116,36.3316,36.2649,36.2783,20000.0
2007-09-20 11:00:00,54.44,54.52,54.41,54.46,39800.0,36.2783,36.3316,36.2583,36.2916,39800.0
2007-09-20 11:30:00,54.46,54.49,54.37,54.44,333500.0,36.2916,36.3116,36.2316,36.2783,333500.0
2007-09-20 12:00:00,54.45,54.54,54.37,54.37,33800.0,36.2849,36.3449,36.2316,36.2316,33800.0
2007-09-20 12:30:00,54.33,54.34,54.19,54.21,66500.0,36.205,36.2116,36.1117,36.125,66500.0
2007-09-20 13:00:00,54.23,54.29,54.06,54.08,39500.0,36.1383,36.1783,36.025,36.0384,39500.0
2007-09-20 13:30:00,54.13,54.24,54.04,54.21,31000.0,36.0717,36.145,36.0117,36.125,31000.0
2007-09-20 14:00:00,54.23,54.25,53.92,53.92,228000.0,36.1383,36.1517,35.9318,35.9318,228000.0
2007-09-20 14:30:00,53.93,53.93,53.7,53.82,941900.0,35.9384,35.9384,35.7851,35.8651,941900.0
2007-09-20 15:00:00,53.78,53.91,53.65,53.86,159600.0,35.8385,35.9251,35.7518,35.8918,159600.0
2007-09-20 15:30:00,53.83,53.98,53.76,53.83,145600.0,35.8718,35.9717,35.8251,35.8718,145600.0
2007-09-21 09:30:00,53.75,53.75,53.04,53.04,109700.0,36.1012,36.1012,35.6243,35.6243,109700.0
2007-09-21 10:00:00,53.03,53.19,52.98,53.0,240200.0,35.6176,35.7251,35.584,35.5975,240200.0
2007-09-21 10:30:00,52.99,53.18,52.99,53.17,96900.0,35.5907,35.7184,35.5907,35.7116,96900.0
2007-09-21 11:00:00,53.17,53.34,53.16,53.31,89200.0,35.7116,35.8258,35.7049,35.8057,89200.0
2007-09-21 11:30:00,53.3,53.43,53.26,53.42,85700.0,35.799,35.8863,35.7721,35.8795,85700.0
2007-09-21 12:00:00,53.43,53.43,53.34,53.42,112200.0,35.8863,35.8863,35.8258,35.8795,112200.0
2007-09-21 12:30:00,53.44,53.53,53.43,53.46,81300.0,35.893,35.9534,35.8863,35.9064,81300.0
2007-09-21 13:00:00,53.49,53.5,53.46,53.46,2200.0,35.9266,35.9333,35.9064,35.9064,2200.0
2007-09-21 13:30:00,53.47,53.48,53.34,53.35,59000.0,35.9131,35.9198,35.8258,35.8325,59000.0
2007-09-21 14:00:00,53.32,53.35,53.24,53.28,70600.0,35.8124,35.8325,35.7587,35.7855,70600.0
2007-09-21 14:30:00,53.3,53.33,53.13,53.25,19900.0,35.799,35.8191,35.6848,35.7654,19900.0
2007-09-21 15:00:00,53.24,53.38,53.24,53.31,62500.0,35.7587,35.8527,35.7587,35.8057,62500.0
2007-09-21 15:30:00,53.32,53.32,53.19,53.27,18300.0,35.8124,35.8124,35.7251,35.7788,18300.0
2007-09-24 09:30:00,53.36,53.36,52.79,52.86,34400.0,35.8392,35.8392,35.4564,35.5034,34400.0
2007-09-24 10:00:00,52.85,53.12,52.78,53.12,40000.0,35.4967,35.6781,35.4497,35.6781,40000.0
2007-09-24 10:30:00,53.15,53.15,52.98,53.05,271800.0,35.6982,35.6982,35.584,35.631,271800.0
2007-09-24 11:00:00,53.04,53.08,52.96,53.01,32100.0,35.6243,35.6512,35.5706,35.6042,32100.0
2007-09-24 11:30:00,52.99,53.0,52.88,52.88,40700.0,35.5907,35.5975,35.5169,35.5169,40700.0
2007-09-24 12:00:00,52.88,52.93,52.75,52.78,68000.0,35.5169,35.5504,35.4295,35.4497,68000.0
2007-09-24 12:30:00,52.83,52.83,52.76,52.78,53500.0,35.4833,35.4833,35.4363,35.4497,53500.0
2007-09-24 13:00:00,52.82,52.84,52.65,52.7,16100.0,35.4766,35.49,35.3624,35.396,16100.0
2007-09-24 13:30:00,52.69,52.7,52.58,52.6,30500.0,35.3892,35.396,35.3154,35.3288,30500.0
2007-09-24 14:00:00,52.6,52.65,52.54,52.55,46100.0,35.3288,35.3624,35.2885,35.2952,46100.0
2007-09-24 14:30:00,52.52,52.57,52.48,52.56,58100.0,35.2751,35.3086,35.2482,35.3019,58100.0
2007-09-24 15:00:00,52.53,52.59,52.39,52.59,57600.0,35.2818,35.3221,35.1877,35.3221,57600.0
2007-09-24 15:30:00,52.58,52.58,52.43,52.47,42900.0,35.3154,35.3154,35.2146,35.2415,42900.0
2007-09-25 09:30:00,52.3,52.3,52.03,52.04,10800.0,35.1273,35.1273,34.946,34.9527,10800.0
2007-09-25 10:00:00,52.04,52.27,51.9,52.23,127400.0,34.9527,35.1072,34.8586,35.0803,127400.0
2007-09-25 10:30:00,52.22,52.42,52.22,52.27,38200.0,35.0736,35.2079,35.0736,35.1072,38200.0
2007-09-25 11:00:00,52.27,52.49,52.27,52.32,36900.0,35.1072,35.2549,35.1072,35.1407,36900.0
2007-09-25 11:30:00,52.32,52.37,52.17,52.24,28800.0,35.1407,35.1743,35.04,35.087,28800.0
2007-09-25 12:00:00,52.24,52.24,52.11,52.17,70200.0,35.087,35.087,34.9997,35.04,70200.0
2007-09-25 12:30:00,52.16,52.27,52.13,52.2,32600.0,35.0333,35.1072,35.0131,35.0601,32600.0
2007-09-25 13:00:00,52.19,52.29,52.16,52.26,20000.0,35.0534,35.1206,35.0333,35.1004,20000.0
2007-09-25 13:30:00,52.27,52.3,52.15,52.23,22900.0,35.1072,35.1273,35.0266,35.0803,22900.0
2007-09-25 14:00:00,52.22,52.22,52.14,52.19,36800.0,35.0736,35.0736,35.0198,35.0534,36800.0
2007-09-25 14:30:00,52.2,52.22,52.1,52.19,34500.0,35.0601,35.0736,34.993,35.0534,34500.0
2007-09-25 15:00:00,52.19,52.23,52.1,52.16,91800.0,35.0534,35.0803,34.993,35.0333,91800.0
2007-09-25 15:30:00,52.18,52.31,52.11,52.3,23500.0,35.0467,35.134,34.9997,35.1273,23500.0
2007-09-26 09:30:00,52.44,52.48,52.13,52.19,38900.0,35.2213,35.2482,35.0131,35.0534,38900.0
2007-09-26 10:00:00,52.19,52.25,52.03,52.07,95300.0,35.0534,35.0937,34.946,34.9728,95300.0
2007-09-26 10:30:00,52.07,52.48,52.07,52.45,10800.0,34.9728,35.2482,34.9728,35.228,10800.0
2007-09-26 11:00:00,52.45,52.73,52.45,52.59,14400.0,35.228,35.4161,35.228,35.3221,14400.0
2007-09-26 11:30:00,52.56,52.61,52.51,52.52,7000.0,35.3019,35.3355,35.2683,35.2751,7000.0
2007-09-26 12:00:00,52.52,52.53,52.46,52.48,5600.0,35.2751,35.2818,35.2348,35.2482,5600.0
2007-09-26 12:30:00,52.47,52.49,52.34,52.34,17300.0,35.2415,35.2549,35.1542,35.1542,17300.0
2007-09-26 13:00:00,52.34,52.43,52.34,52.35,11100.0,35.1542,35.2146,35.1542,35.1609,11100.0
2007-09-26 13:30:00,52.33,52.33,52.06,52.1,34800.0,35.1475,35.1475,34.9661,34.993,34800.0
2007-09-26 14:00:00,52.1,52.16,52.05,52.12,51900.0,34.993,35.0333,34.9594,35.0064,51900.0
2007-09-26 14:30:00,52.12,52.16,52.07,52.11,44800.0,35.0064,35.0333,34.9728,34.9997,44800.0
2007-09-26 15:00:00,52.1,52.63,52.07,52.54,32400.0,34.993,35.3489,34.9728,35.2885,32400.0
2007-09-26 15:30:00,52.54,52.54,52.23,52.27,55700.0,35.2885,35.2885,35.0803,35.1072,55700.0
2007-09-27 09:30:00,52.58,52.58,52.38,52.41,89000.0,35.3154,35.3154,35.181,35.2012,89000.0
2007-09-27 10:00:00,52.39,52.47,52.21,52.39,43200.0,35.1877,35.2415,35.0669,35.1877,43200.0
2007-09-27 10:30:00,52.43,52.55,52.4,52.45,34400.0,35.2146,35.2952,35.1945,35.228,34400.0
2007-09-27 11:00:00,52.43,52.48,52.26,52.3,20500.0,35.2146,35.2482,35.1004,35.1273,20500.0
2007-09-27 11:30:00,52.29,52.42,52.28,52.38,22800.0,35.1206,35.2079,35.1139,35.181,22800.0
2007-09-27 12:00:00,52.39,52.45,52.36,52.43,18600.0,35.1877,35.228,35.1676,35.2146,18600.0
2007-09-27 12:30:00,52.44,52.5,52.44,52.49,15200.0,35.2213,35.2616,35.2213,35.2549,15200.0
2007-09-27 13:00:00,52.47,52.56,52.39,52.42,14700.0,35.2415,35.3019,35.1877,35.2079,14700.0
2007-09-27 13:30:00,52.42,52.44,52.37,52.44,19800.0,35.2079,35.2213,35.1743,35.2213,19800.0
2007-09-27 14:00:00,52.43,52.52,52.43,52.5,14600.0,35.2146,35.2751,35.2146,35.2616,14600.0
2007-09-27 14:30:00,52.51,52.51,52.34,52.44,27100.0,35.2683,35.2683,35.1542,35.2213,27100.0
2007-09-27 15:00:00,52.48,52.66,52.48,52.61,21700.0,35.2482,35.3691,35.2482,35.3355,21700.0
2007-09-27 15:30:00,52.61,52.61,52.53,52.6,11900.0,35.3355,35.3355,35.2818,35.3288,11900.0
2007-09-28 09:30:00,52.55,52.63,52.37,52.37,62600.0,35.2952,35.3489,35.1743,35.1743,62600.0
2007-09-28 10:00:00,52.38,52.44,52.14,52.15,41100.0,35.181,35.2213,35.0198,35.0266,41100.0
2007-09-28 10:30:00,52.13,52.22,52.05,52.17,34000.0,35.0131,35.0736,34.9594,35.04,34000.0
2007-09-28 11:00:00,52.18,52.32,52.18,52.27,12000.0,35.0467,35.1407,35.0467,35.1072,12000.0
2007-09-28 11:30:00,52.25,52.3,52.22,52.26,17300.0,35.0937,35.1273,35.0736,35.1004,17300.0
2007-09-28 12:00:00,52.24,52.3,52.23,52.27,8800.0,35.087,35.1273,35.0803,35.1072,8800.0
2007-09-28 12:30:00,52.29,52.31,52.22,52.28,8600.0,35.1206,35.134,35.0736,35.1139,8600.0
2007-09-28 13:00:00,52.29,52.36,52.25,52.31,27800.0,35.1206,35.1676,35.0937,35.134,27800.0
2007-09-28 13:30:00,52.31,52.37,52.31,52.36,21200.0,35.134,35.1743,35.134,35.1676,21200.0
2007-09-28 14:00:00,52.37,52.41,52.28,52.3,39300.0,35.1743,35.2012,35.1139,35.1273,39300.0
2007-09-28 14:30:00,52.29,52.3,52.2,52.25,19400.0,35.1206,35.1273,35.0601,35.0937,19400.0
2007-09-28 15:00:00,52.22,52.24,52.1,52.18,40200.0,35.0736,35.087,34.993,35.0467,40200.0
2007-09-28 15:30:00,52.22,52.24,52.09,52.13,27000.0,35.0736,35.087,34.9863,35.0131,27000.0
2007-10-01 09:30:00,52.12,52.44,52.12,52.4,26700.0,35.0064,35.2213,35.0064,35.1945,26700.0
2007-10-01 10:00:00,52.41,52.73,52.41,52.66,60100.0,35.2012,35.4161,35.2012,35.3691,60100.0
2007-10-01 10:30:00,52.66,52.73,52.62,52.67,26700.0,35.3691,35.4161,35.3422,35.3758,26700.0
2007-10-01 11:00:00,52.68,52.69,52.58,52.65,19200.0,35.3825,35.3892,35.3154,35.3624,19200.0
2007-10-01 11:30:00,52.66,53.15,52.66,53.14,21800.0,35.3691,35.6982,35.3691,35.6915,21800.0
2007-10-01 12:00:00,53.13,53.28,53.12,53.24,19200.0,35.6848,35.7855,35.6781,35.7587,19200.0
2007-10-01 12:30:00,53.24,53.24,53.04,53.04,18600.0,35.7587,35.7587,35.6243,35.6243,18600.0
2007-10-01 13:00:00,53.04,53.28,53.04,53.27,15700.0,35.6243,35.7855,35.6243,35.7788,15700.0
2007-10-01 13:30:00,53.26,53.32,53.21,53.23,56100.0,35.7721,35.8124,35.7385,35.7519,56100.0
2007-10-01 14:00:00,53.24,53.32,53.24,53.27,135500.0,35.7587,35.8124,35.7587,35.7788,135500.0
2007-10-01 14:30:00,53.24,53.35,53.22,53.34,18700.0,35.7587,35.8325,35.7452,35.8258,18700.0
2007-10-01 15:00:00,53.34,53.41,53.33,53.34,47300.0,35.8258,35.8728,35.8191,35.8258,47300.0
2007-10-01 15:30:00,53.35,53.35,53.17,53.33,35200.0,35.8325,35.8325,35.7116,35.8191,35200.0
2007-10-02 09:30:00,53.45,53.63,53.45,53.62,382900.0,35.8997,36.0206,35.8997,36.0139,382900.0
2007-10-02 10:00:00,53.53,53.74,53.5,53.64,247400.0,35.9534,36.0945,35.9333,36.0273,247400.0
2007-10-02 10:30:00,53.64,53.67,53.58,53.65,92100.0,36.0273,36.0475,35.987,36.034,92100.0
2007-10-02 11:00:00,53.71,53.71,53.61,53.62,220500.0,36.0743,36.0743,36.0072,36.0139,220500.0
2007-10-02 11:30:00,53.62,53.63,53.54,53.56,6900.0,36.0139,36.0206,35.9601,35.9736,6900.0
2007-10-02 12:00:00,53.57,53.57,53.43,53.43,18900.0,35.9803,35.9803,35.8863,35.8863,18900.0
2007-10-02 12:30:00,53.42,53.42,53.3,53.37,18100.0,35.8795,35.8795,35.799,35.846,18100.0
2007-10-02 13:00:00,53.38,53.41,53.23,53.23,13100.0,35.8527,35.8728,35.7519,35.7519,13100.0
2007-10-02 13:30:00,53.23,53.3,53.2,53.3,36000.0,35.7519,35.799,35.7318,35.799,36000.0
2007-10-02 14:00:00,53.29,53.45,53.29,53.43,7000.0,35.7922,35.8997,35.7922,35.8863,7000.0
2007-10-02 14:30:00,53.44,53.5,53.42,53.48,15000.0,35.893,35.9333,35.8795,35.9198,15000.0
2007-10-02 15:00:00,53.48,53.49,53.44,53.46,8300.0,35.9198,35.9266,35.893,35.9064,8300.0
2007-10-02 15:30:00,53.45,53.55,53.44,53.55,17300.0,35.8997,35.9669,35.893,35.9669,17300.0
2007-10-03 09:30:00,53.57,53.68,53.47,53.51,41000.0,35.9803,36.0542,35.9131,35.94,41000.0
2007-10-03 10:00:00,53.52,53.82,53.52,53.77,52900.0,35.9467,36.1482,35.9467,36.1146,52900.0
2007-10-03 10:30:00,53.79,53.97,53.76,53.97,134000.0,36.1281,36.249,36.1079,36.249,134000.0
2007-10-03 11:00:00,53.97,54.01,53.91,53.92,21500.0,36.249,36.2758,36.2087,36.2154,21500.0
2007-10-03 11:30:00,53.91,54.06,53.91,54.05,9200.0,36.2087,36.3094,36.2087,36.3027,9200.0
2007-10-03 12:00:00,54.04,54.09,54.02,54.03,65100.0,36.296,36.3296,36.2825,36.2893,65100.0
2007-10-03 12:30:00,54.0,54.02,53.93,53.93,9800.0,36.2691,36.2825,36.2221,36.2221,9800.0
2007-10-03 13:00:00,53.95,53.95,53.76,53.78,5900.0,36.2355,36.2355,36.1079,36.1213,5900.0
2007-10-03 13:30:00,53.79,53.79,53.67,53.72,10100.0,36.1281,36.1281,36.0475,36.081,10100.0
2007-10-03 14:00:00,53.69,53.7,53.61,53.66,25000.0,36.0609,36.0676,36.0072,36.0407,25000.0
2007-10-03 14:30:00,53.67,53.72,53.65,53.7,17000.0,36.0475,36.081,36.034,36.0676,17000.0
2007-10-03 15:00:00,53.67,53.83,53.64,53.73,25300.0,36.0475,36.1549,36.0273,36.0878,25300.0
2007-10-03 15:30:00,53.73,53.78,53.66,53.72,45500.0,36.0878,36.1213,36.0407,36.081,45500.0
2007-10-04 09:30:00,54.1,54.55,53.99,54.04,82000.0,36.3363,36.6385,36.2624,36.296,82000.0
2007-10-04 10:00:00,54.04,54.18,54.04,54.14,95900.0,36.296,36.39,36.296,36.3631,95900.0
2007-10-04 10:30:00,54.14,54.18,53.97,54.06,17600.0,36.3631,36.39,36.249,36.3094,17600.0
2007-10-04 11:00:00,54.06,54.11,54.04,54.08,58800.0,36.3094,36.343,36.296,36.3228,58800.0
2007-10-04 11:30:00,54.07,54.12,54.07,54.08,2800.0,36.3161,36.3497,36.3161,36.3228,2800.0
2007-10-04 12:00:00,54.03,54.05,54.02,54.04,7200.0,36.2893,36.3027,36.2825,36.296,7200.0
2007-10-04 12:30:00,54.06,54.06,53.99,54.0,7000.0,36.3094,36.3094,36.2624,36.2691,7000.0
2007-10-04 13:00:00,53.98,53.98,53.89,53.92,8600.0,36.2557,36.2557,36.1952,36.2154,8600.0
2007-10-04 13:30:00,53.91,53.96,53.88,53.89,4000.0,36.2087,36.2422,36.1885,36.1952,4000.0
2007-10-04 14:00:00,53.86,53.91,53.85,53.87,8000.0,36.1751,36.2087,36.1684,36.1818,8000.0
2007-10-04 14:30:00,53.88,53.88,53.83,53.84,29600.0,36.1885,36.1885,36.1549,36.1616,29600.0
2007-10-04 15:00:00,53.83,53.83,53.75,53.79,78100.0,36.1549,36.1549,36.1012,36.1281,78100.0
2007-10-04 15:30:00,53.79,53.9,53.79,53.87,53100.0,36.1281,36.2019,36.1281,36.1818,53100.0
2007-10-05 09:30:00,54.32,54.37,54.21,54.36,28600.0,36.484,36.5176,36.4102,36.5109,28600.0
2007-10-05 10:00:00,54.32,54.4,54.24,54.24,5900.0,36.484,36.5378,36.4303,36.4303,5900.0
2007-10-05 10:30:00,54.2,54.28,54.19,54.23,7400.0,36.4034,36.4572,36.3967,36.4236,7400.0
2007-10-05 11:00:00,54.27,54.33,54.26,54.26,59900.0,36.4505,36.4908,36.4437,36.4437,59900.0
2007-10-05 11:30:00,54.28,54.38,54.24,54.38,12100.0,36.4572,36.5243,36.4303,36.5243,12100.0
2007-10-05 12:00:00,54.38,54.38,54.33,54.34,5800.0,36.5243,36.5243,36.4908,36.4975,5800.0
2007-10-05 12:30:00,54.32,54.39,54.32,54.39,34400.0,36.484,36.531,36.484,36.531,34400.0
2007-10-05 13:00:00,54.37,54.46,54.37,54.44,8300.0,36.5176,36.5781,36.5176,36.5646,8300.0
2007-10-05 13:30:00,54.45,54.61,54.45,54.59,37600.0,36.5713,36.6788,36.5713,36.6654,37600.0
2007-10-05 14:00:00,54.61,54.74,54.61,54.73,38800.0,36.6788,36.7661,36.6788,36.7594,38800.0
2007-10-05 14:30:00,54.73,54.75,54.65,54.66,9000.0,36.7594,36.7728,36.7057,36.7124,9000.0
2007-10-05 15:00:00,54.69,54.73,54.54,54.57,13500.0,36.7325,36.7594,36.6318,36.6519,13500.0
2007-10-05 15:30:00,54.55,54.58,54.35,54.35,56100.0,36.6385,36.6587,36.5042,36.5042,56100.0
2007-10-08 09:30:00,54.38,54.38,54.1,54.2,20800.0,36.5243,36.5243,36.3363,36.4034,20800.0
2007-10-08 10:00:00,54.2,54.34,54.14,54.14,69900.0,36.4034,36.4975,36.3631,36.3631,69900.0
2007-10-08 10:30:00,54.13,54.14,54.08,54.09,8500.0,36.3564,36.3631,36.3228,36.3296,8500.0
2007-10-08 11:00:00,54.1,54.13,54.08,54.08,18000.0,36.3363,36.3564,36.3228,36.3228,18000.0
2007-10-08 11:30:00,54.08,54.1,54.02,54.1,13100.0,36.3228,36.3363,36.2825,36.3363,13100.0
2007-10-08 12:00:00,54.15,54.16,54.1,54.14,2300.0,36.3699,36.3766,36.3363,36.3631,2300.0
2007-10-08 12:30:00,54.14,54.14,54.11,54.13,2400.0,36.3631,36.3631,36.343,36.3564,2400.0
2007-10-08 13:00:00,54.12,54.13,54.1,54.13,1600.0,36.3497,36.3564,36.3363,36.3564,1600.0
2007-10-08 13:30:00,54.13,54.15,54.07,54.07,5600.0,36.3564,36.3699,36.3161,36.3161,5600.0
2007-10-08 14:00:00,54.05,54.1,54.04,54.1,31000.0,36.3027,36.3363,36.296,36.3363,31000.0
2007-10-08 14:30:00,54.11,54.14,54.03,54.03,34600.0,36.343,36.3631,36.2893,36.2893,34600.0
2007-10-08 15:00:00,54.04,54.05,53.95,53.96,10700.0,36.296,36.3027,36.2355,36.2422,10700.0
2007-10-08 15:30:00,53.98,54.1,53.97,54.05,16500.0,36.2557,36.3363,36.249,36.3027,16500.0
2007-10-09 09:30:00,54.21,54.28,54.0,54.08,187000.0,36.4102,36.4572,36.2691,36.3228,187000.0
2007-10-09 10:00:00,54.11,54.12,53.83,53.85,123900.0,36.343,36.3497,36.1549,36.1684,123900.0
2007-10-09 10:30:00,53.83,53.83,53.73,53.83,223500.0,36.1549,36.1549,36.0878,36.1549,223500.0
2007-10-09 11:00:00,53.87,53.92,53.84,53.91,9800.0,36.1818,36.2154,36.1616,36.2087,9800.0
2007-10-09 11:30:00,53.92,53.95,53.89,53.91,8900.0,36.2154,36.2355,36.1952,36.2087,8900.0
2007-10-09 12:00:00,53.91,53.92,53.83,53.83,49300.0,36.2087,36.2154,36.1549,36.1549,49300.0
2007-10-09 12:30:00,53.8,53.82,53.77,53.81,36800.0,36.1348,36.1482,36.1146,36.1415,36800.0
2007-10-09 13:00:00,53.81,53.81,53.69,53.69,55200.0,36.1415,36.1415,36.0609,36.0609,55200.0
2007-10-09 13:30:00,53.72,53.8,53.7,53.79,19400.0,36.081,36.1348,36.0676,36.1281,19400.0
2007-10-09 14:00:00,53.78,53.92,53.7,53.92,75100.0,36.1213,36.2154,36.0676,36.2154,75100.0
2007-10-09 14:30:00,53.92,54.09,53.92,54.07,15100.0,36.2154,36.3296,36.2154,36.3161,15100.0
2007-10-09 15:00:00,54.13,54.2,54.03,54.16,27500.0,36.3564,36.4034,36.2893,36.3766,27500.0
2007-10-09 15:30:00,54.16,54.26,54.16,54.26,48400.0,36.3766,36.4437,36.3766,36.4437,48400.0
2007-10-10 09:30:00,54.11,54.11,53.79,53.79,25400.0,36.343,36.343,36.1281,36.1281,25400.0
2007-10-10 10:00:00,53.79,53.85,53.72,53.75,131100.0,36.1281,36.1684,36.081,36.1012,131100.0
2007-10-10 10:30:00,53.74,53.77,53.7,53.72,18500.0,36.0945,36.1146,36.0676,36.081,18500.0
2007-10-10 11:00:00,53.73,53.79,53.73,53.76,49800.0,36.0878,36.1281,36.0878,36.1079,49800.0
2007-10-10 11:30:00,53.76,53.79,53.66,53.67,6400.0,36.1079,36.1281,36.0407,36.0475,6400.0
2007-10-10 12:00:00,53.67,53.69,53.6,53.68,7000.0,36.0475,36.0609,36.0004,36.0542,7000.0
2007-10-10 12:30:00,53.73,53.73,53.64,53.66,30500.0,36.0878,36.0878,36.0273,36.0407,30500.0
2007-10-10 13:00:00,53.64,53.64,53.55,53.56,34800.0,36.0273,36.0273,35.9669,35.9736,34800.0
2007-10-10 13:30:00,53.56,53.59,53.52,53.58,30800.0,35.9736,35.9937,35.9467,35.987,30800.0
2007-10-10 14:00:00,53.58,53.66,53.51,53.66,11700.0,35.987,36.0407,35.94,36.0407,11700.0
2007-10-10 14:30:00,53.67,53.74,53.61,53.66,136100.0,36.0475,36.0945,36.0072,36.0407,136100.0
2007-10-10 15:00:00,53.67,53.81,53.67,53.76,20400.0,36.0475,36.1415,36.0475,36.1079,20400.0
2007-10-10 15:30:00,53.76,53.81,53.7,53.71,20200.0,36.1079,36.1415,36.0676,36.0743,20200.0
2007-10-11 09:30:00,53.89,53.96,53.59,53.77,51100.0,36.1952,36.2422,35.9937,36.1146,51100.0
2007-10-11 10:00:00,53.77,53.94,53.76,53.94,11900.0,36.1146,36.2288,36.1079,36.2288,11900.0
2007-10-11 10:30:00,53.94,54.37,53.94,54.2,756300.0,36.2288,36.5176,36.2288,36.4034,756300.0
2007-10-11 11:00:00,54.21,54.21,54.05,54.15,239700.0,36.4102,36.4102,36.3027,36.3699,239700.0
2007-10-11 11:30:00,54.15,54.19,54.11,54.11,21400.0,36.3699,36.3967,36.343,36.343,21400.0
2007-10-11 12:00:00,54.1,54.16,54.04,54.15,127800.0,36.3363,36.3766,36.296,36.3699,127800.0
2007-10-11 12:30:00,54.17,54.29,54.17,54.21,134100.0,36.3833,36.4639,36.3833,36.4102,134100.0
2007-10-11 13:00:00,54.21,54.27,54.2,54.23,8300.0,36.4102,36.4505,36.4034,36.4236,8300.0
2007-10-11 13:30:00,54.22,54.27,54.2,54.22,41900.0,36.4169,36.4505,36.4034,36.4169,41900.0
2007-10-11 14:00:00,54.22,54.22,53.62,53.65,445600.0,36.4169,36.4169,36.0139,36.034,445600.0
2007-10-11 14:30:00,53.66,54.01,53.57,53.86,178700.0,36.0407,36.2758,35.9803,36.1751,178700.0
2007-10-11 15:00:00,53.87,53.87,53.5,53.52,46700.0,36.1818,36.1818,35.9333,35.9467,46700.0
2007-10-11 15:30:00,53.5,53.7,53.42,53.64,30100.0,35.9333,36.0676,35.8795,36.0273,30100.0
2007-10-12 09:30:00,53.51,53.66,53.42,53.5,126900.0,35.94,36.0407,35.8795,35.9333,126900.0
2007-10-12 10:00:00,53.47,53.76,53.41,53.75,16100.0,35.9131,36.1079,35.8728,36.1012,16100.0
2007-10-12 10:30:00,53.78,53.78,53.42,53.47,35000.0,36.1213,36.1213,35.8795,35.9131,35000.0
2007-10-12 11:00:00,53.46,53.65,53.46,53.63,13900.0,35.9064,36.034,35.9064,36.0206,13900.0
2007-10-12 11:30:00,53.65,53.65,53.5,53.53,4800.0,36.034,36.034,35.9333,35.9534,4800.0
2007-10-12 12:00:00,53.5,53.59,53.44,53.58,6300.0,35.9333,35.9937,35.893,35.987,6300.0
2007-10-12 12:30:00,53.56,53.58,53.43,53.51,11500.0,35.9736,35.987,35.8863,35.94,11500.0
2007-10-12 13:00:00,53.5,53.51,53.35,53.41,114600.0,35.9333,35.94,35.8325,35.8728,114600.0
2007-10-12 13:30:00,53.4,53.54,53.39,53.4,16400.0,35.8661,35.9601,35.8594,35.8661,16400.0
2007-10-12 14:00:00,53.4,53.46,53.31,53.34,24800.0,35.8661,35.9064,35.8057,35.8258,24800.0
2007-10-12 14:30:00,53.39,53.44,53.31,53.32,12200.0,35.8594,35.893,35.8057,35.8124,12200.0
2007-10-12 15:00:00,53.33,53.34,53.13,53.14,23600.0,35.8191,35.8258,35.6848,35.6915,23600.0
2007-10-12 15:30:00,53.18,53.24,53.15,53.18,1897500.0,35.7184,35.7587,35.6982,35.7184,1897500.0
2007-10-15 09:30:00,53.13,53.13,52.66,52.68,176000.0,35.6848,35.6848,35.3691,35.3825,176000.0
2007-10-15 10:00:00,52.67,52.76,52.59,52.67,177600.0,35.3758,35.4363,35.3221,35.3758,177600.0
2007-10-15 10:30:00,52.67,52.82,52.64,52.67,51200.0,35.3758,35.4766,35.3557,35.3758,51200.0
2007-10-15 11:00:00,52.66,52.66,52.35,52.37,53100.0,35.3691,35.3691,35.1609,35.1743,53100.0
2007-10-15 11:30:00,52.35,52.52,52.32,52.48,9300.0,35.1609,35.2751,35.1407,35.2482,9300.0
2007-10-15 12:00:00,52.48,52.55,52.38,52.39,22800.0,35.2482,35.2952,35.181,35.1877,22800.0
2007-10-15 12:30:00,52.4,52.4,52.2,52.2,38600.0,35.1945,35.1945,35.0601,35.0601,38600.0
2007-10-15 13:00:00,52.14,52.21,52.09,52.21,35200.0,35.0198,35.0669,34.9863,35.0669,35200.0
2007-10-15 13:30:00,52.2,52.29,52.18,52.29,28200.0,35.0601,35.1206,35.0467,35.1206,28200.0
2007-10-15 14:00:00,52.28,52.28,52.04,52.15,15800.0,35.1139,35.1139,34.9527,35.0266,15800.0
2007-10-15 14:30:00,52.2,52.28,52.13,52.17,16300.0,35.0601,35.1139,35.0131,35.04,16300.0
2007-10-15 15:00:00,52.17,52.35,51.96,52.01,40900.0,35.04,35.1609,34.8989,34.9325,40900.0
2007-10-15 15:30:00,52.06,52.43,52.02,52.35,79600.0,34.9661,35.2146,34.9392,35.1609,79600.0
2007-10-16 09:30:00,52.05,52.05,51.54,51.57,271700.0,34.9594,34.9594,34.6168,34.637,271700.0
2007-10-16 10:00:00,51.56,51.57,51.26,51.4,606000.0,34.6303,34.637,34.4288,34.5228,606000.0
2007-10-16 10:30:00,51.38,51.61,51.33,51.61,18000.0,34.5094,34.6639,34.4758,34.6639,18000.0
2007-10-16 11:00:00,51.6,51.65,51.52,51.65,11000.0,34.6571,34.6907,34.6034,34.6907,11000.0
2007-10-16 11:30:00,51.69,51.8,51.65,51.65,7800.0,34.7176,34.7915,34.6907,34.6907,7800.0
2007-10-16 12:00:00,51.63,51.66,51.58,51.65,8000.0,34.6773,34.6974,34.6437,34.6907,8000.0
2007-10-16 12:30:00,51.64,51.75,51.56,51.73,61400.0,34.684,34.7579,34.6303,34.7445,61400.0
2007-10-16 13:00:00,51.7,51.7,51.54,51.6,28900.0,34.7243,34.7243,34.6168,34.6571,28900.0
2007-10-16 13:30:00,51.57,51.63,51.52,51.57,49600.0,34.637,34.6773,34.6034,34.637,49600.0
2007-10-16 14:00:00,51.58,51.63,51.48,51.48,42400.0,34.6437,34.6773,34.5765,34.5765,42400.0
2007-10-16 14:30:00,51.48,51.48,51.34,51.35,44500.0,34.5765,34.5765,34.4825,34.4892,44500.0
2007-10-16 15:00:00,51.36,51.37,51.17,51.23,73800.0,34.4959,34.5027,34.3683,34.4086,73800.0
2007-10-16 15:30:00,51.23,51.36,51.18,51.25,89000.0,34.4086,34.4959,34.3751,34.4221,89000.0
2007-10-17 09:30:00,51.84,51.87,51.27,51.35,244500.0,34.8183,34.8385,34.4355,34.4892,244500.0
2007-10-17 10:00:00,51.34,51.52,51.18,51.44,771400.0,34.4825,34.6034,34.3751,34.5497,771400.0
2007-10-17 10:30:00,51.47,51.74,51.39,51.42,125300.0,34.5698,34.7512,34.5161,34.5362,125300.0
2007-10-17 11:00:00,51.39,51.42,51.28,51.29,16000.0,34.5161,34.5362,34.4422,34.4489,16000.0
2007-10-17 11:30:00,51.3,51.35,51.23,51.34,150900.0,34.4557,34.4892,34.4086,34.4825,150900.0
2007-10-17 12:00:00,51.35,51.39,51.1,51.13,15400.0,34.4892,34.5161,34.3213,34.3415,15400.0
2007-10-17 12:30:00,51.13,51.2,50.92,50.92,49700.0,34.3415,34.3885,34.2004,34.2004,49700.0
2007-10-17 13:00:00,50.9,50.94,50.67,50.71,7200.0,34.187,34.2139,34.0325,34.0594,7200.0
2007-10-17 13:30:00,50.73,50.89,50.5,50.53,49500.0,34.0728,34.1803,33.9183,33.9385,49500.0
2007-10-17 14:00:00,50.52,50.69,50.42,50.64,81900.0,33.9318,34.0459,33.8646,34.0124,81900.0
2007-10-17 14:30:00,50.59,50.74,50.47,50.73,31900.0,33.9788,34.0795,33.8982,34.0728,31900.0
2007-10-17 15:00:00,50.82,51.17,50.81,51.02,72900.0,34.1333,34.3683,34.1265,34.2676,72900.0
2007-10-17 15:30:00,51.02,51.23,50.88,51.23,37400.0,34.2676,34.4086,34.1736,34.4086,37400.0
2007-10-18 09:30:00,50.6,50.6,50.19,50.42,423400.0,33.9855,33.9855,33.7101,33.8646,423400.0
2007-10-18 10:00:00,50.4,50.45,50.3,50.45,14200.0,33.8512,33.8847,33.784,33.8847,14200.0
2007-10-18 10:30:00,50.47,50.53,50.4,50.5,41000.0,33.8982,33.9385,33.8512,33.9183,41000.0
2007-10-18 11:00:00,50.51,50.62,50.39,50.46,72300.0,33.925,33.9989,33.8444,33.8915,72300.0
2007-10-18 11:30:00,50.5,50.66,50.47,50.5,20300.0,33.9183,34.0258,33.8982,33.9183,20300.0
2007-10-18 12:00:00,50.49,50.53,50.42,50.5,18700.0,33.9116,33.9385,33.8646,33.9183,18700.0
2007-10-18 12:30:00,50.52,50.68,50.51,50.58,17800.0,33.9318,34.0392,33.925,33.9721,17800.0
2007-10-18 13:00:00,50.56,50.6,50.49,50.56,38000.0,33.9586,33.9855,33.9116,33.9586,38000.0
2007-10-18 13:30:00,50.55,50.78,50.55,50.78,64900.0,33.9519,34.1064,33.9519,34.1064,64900.0
2007-10-18 14:00:00,50.76,50.93,50.75,50.78,17000.0,34.093,34.2071,34.0862,34.1064,17000.0
2007-10-18 14:30:00,50.75,50.79,50.57,50.58,29000.0,34.0862,34.1131,33.9653,33.9721,29000.0
2007-10-18 15:00:00,50.57,50.76,50.57,50.66,46800.0,33.9653,34.093,33.9653,34.0258,46800.0
2007-10-18 15:30:00,50.66,50.77,50.63,50.72,22700.0,34.0258,34.0997,34.0056,34.0661,22700.0
2007-10-19 09:30:00,50.84,50.86,50.5,50.79,725000.0,34.1467,34.1601,33.9183,34.1131,725000.0
2007-10-19 10:00:00,50.79,50.85,50.62,50.64,1273600.0,34.1131,34.1534,33.9989,34.0124,1273600.0
2007-10-19 10:30:00,50.68,50.68,50.25,50.25,311600.0,34.0392,34.0392,33.7504,33.7504,311600.0
2007-10-19 11:00:00,50.22,50.41,50.22,50.24,131800.0,33.7303,33.8579,33.7303,33.7437,131800.0
2007-10-19 11:30:00,50.25,50.45,50.09,50.38,188800.0,33.7504,33.8847,33.643,33.8377,188800.0
2007-10-19 12:00:00,50.37,50.49,50.31,50.35,33300.0,33.831,33.9116,33.7907,33.8176,33300.0
2007-10-19 12:30:00,50.35,50.43,50.2,50.21,26400.0,33.8176,33.8713,33.7168,33.7236,26400.0
2007-10-19 13:00:00,50.2,50.21,50.07,50.14,20200.0,33.7168,33.7236,33.6295,33.6765,20200.0
2007-10-19 13:30:00,50.13,50.13,50.03,50.05,21900.0,33.6698,33.6698,33.6027,33.6161,21900.0
2007-10-19 14:00:00,50.05,50.06,49.88,49.99,69100.0,33.6161,33.6228,33.5019,33.5758,69100.0
2007-10-19 14:30:00,49.97,50.03,49.75,49.76,84900.0,33.5624,33.6027,33.4146,33.4213,84900.0
2007-10-19 15:00:00,49.77,49.9,49.66,49.66,210600.0,33.428,33.5153,33.3541,33.3541,210600.0
2007-10-19 15:30:00,49.66,49.85,49.52,49.54,254700.0,33.3541,33.4818,33.2601,33.2735,254700.0
2007-10-22 09:30:00,49.19,49.87,49.13,49.75,73000.0,33.0385,33.4952,32.9982,33.4146,73000.0
2007-10-22 10:00:00,49.74,49.95,49.56,49.74,67700.0,33.4079,33.5489,33.287,33.4079,67700.0
2007-10-22 10:30:00,49.76,49.82,49.4,49.52,341800.0,33.4213,33.4616,33.1795,33.2601,341800.0
2007-10-22 11:00:00,49.51,49.63,49.45,49.63,232100.0,33.2534,33.334,33.2131,33.334,232100.0
2007-10-22 11:30:00,49.65,49.75,49.61,49.73,216000.0,33.3474,33.4146,33.3206,33.4012,216000.0
2007-10-22 12:00:00,49.72,49.72,49.48,49.64,89200.0,33.3944,33.3944,33.2332,33.3407,89200.0
2007-10-22 12:30:00,49.65,49.76,49.54,49.74,138100.0,33.3474,33.4213,33.2735,33.4079,138100.0
2007-10-22 13:00:00,49.73,50.06,49.73,50.06,256500.0,33.4012,33.6228,33.4012,33.6228,256500.0
2007-10-22 13:30:00,50.06,50.22,50.05,50.05,70500.0,33.6228,33.7303,33.6161,33.6161,70500.0
2007-10-22 14:00:00,50.03,50.05,49.89,49.89,214100.0,33.6027,33.6161,33.5086,33.5086,214100.0
2007-10-22 14:30:00,49.9,49.98,49.66,49.68,209300.0,33.5153,33.5691,33.3541,33.3676,209300.0
2007-10-22 15:00:00,49.68,49.77,49.54,49.7,85900.0,33.3676,33.428,33.2735,33.381,85900.0
2007-10-22 15:30:00,49.71,49.94,49.71,49.91,110800.0,33.3877,33.5422,33.3877,33.5221,110800.0
2007-10-23 09:30:00,50.29,50.38,49.95,50.02,40900.0,33.7773,33.8377,33.5489,33.5959,40900.0
2007-10-23 10:00:00,49.98,50.09,49.9,50.04,12800.0,33.5691,33.643,33.5153,33.6094,12800.0
2007-10-23 10:30:00,50.0,50.03,49.9,49.91,6200.0,33.5825,33.6027,33.5153,33.5221,6200.0
2007-10-23 11:00:00,49.9,49.9,49.66,49.67,7200.0,33.5153,33.5153,33.3541,33.3609,7200.0
2007-10-23 11:30:00,49.71,49.92,49.67,49.89,3400.0,33.3877,33.5288,33.3609,33.5086,3400.0
2007-10-23 12:00:00,49.89,49.93,49.82,49.84,1300.0,33.5086,33.5355,33.4616,33.475,1300.0
2007-10-23 12:30:00,49.82,49.82,49.78,49.78,2400.0,33.4616,33.4616,33.4347,33.4347,2400.0
2007-10-23 13:00:00,49.76,49.89,49.73,49.82,5400.0,33.4213,33.5086,33.4012,33.4616,5400.0
2007-10-23 13:30:00,49.83,49.88,49.77,49.85,33100.0,33.4683,33.5019,33.428,33.4818,33100.0
2007-10-23 14:00:00,49.84,50.07,49.81,49.99,5300.0,33.475,33.6295,33.4549,33.5758,5300.0
2007-10-23 14:30:00,50.0,50.04,49.9,49.94,8600.0,33.5825,33.6094,33.5153,33.5422,8600.0
2007-10-23 15:00:00,49.89,49.93,49.75,49.88,25100.0,33.5086,33.5355,33.4146,33.5019,25100.0
2007-10-23 15:30:00,49.95,50.19,49.88,50.18,35700.0,33.5489,33.7101,33.5019,33.7034,35700.0
2007-10-24 09:30:00,49.87,49.98,49.6,49.78,18900.0,33.4952,33.5691,33.3138,33.4347,18900.0
2007-10-24 10:00:00,49.75,49.78,49.45,49.5,26700.0,33.4146,33.4347,33.2131,33.2467,26700.0
2007-10-24 10:30:00,49.44,49.44,48.92,49.06,31000.0,33.2064,33.2064,32.8571,32.9512,31000.0
2007-10-24 11:00:00,49.07,49.07,48.62,48.93,59000.0,32.9579,32.9579,32.6556,32.8638,59000.0
2007-10-24 11:30:00,48.91,49.28,48.84,49.14,25800.0,32.8504,33.0989,32.8034,33.0049,25800.0
2007-10-24 12:00:00,49.11,49.38,49.06,49.38,28600.0,32.9847,33.1661,32.9512,33.1661,28600.0
2007-10-24 12:30:00,49.36,49.39,49.14,49.25,34300.0,33.1526,33.1728,33.0049,33.0788,34300.0
2007-10-24 13:00:00,49.27,49.47,49.2,49.46,40300.0,33.0922,33.2265,33.0452,33.2198,40300.0
2007-10-24 13:30:00,49.46,49.5,49.31,49.35,25800.0,33.2198,33.2467,33.1191,33.1459,25800.0
2007-10-24 14:00:00,49.36,49.51,49.09,49.51,51300.0,33.1526,33.2534,32.9713,33.2534,51300.0
2007-10-24 14:30:00,49.52,49.8,49.47,49.8,38800.0,33.2601,33.4482,33.2265,33.4482,38800.0
2007-10-24 15:00:00,49.79,50.16,49.76,50.16,51800.0,33.4415,33.69,33.4213,33.69,51800.0
2007-10-24 15:30:00,50.15,50.16,49.72,49.98,51900.0,33.6833,33.69,33.3944,33.5691,51900.0
2007-10-25 09:30:00,49.92,50.11,49.69,49.69,11700.0,33.5288,33.6564,33.3743,33.3743,11700.0
2007-10-25 10:00:00,49.72,50.6,49.72,50.5,1012600.0,33.3944,33.9855,33.3944,33.9183,1012600.0
2007-10-25 10:30:00,50.53,50.58,50.24,50.38,45500.0,33.9385,33.9721,33.7437,33.8377,45500.0
2007-10-25 11:00:00,50.37,50.45,50.14,50.15,68600.0,33.831,33.8847,33.6765,33.6833,68600.0
2007-10-25 11:30:00,50.16,50.26,49.73,49.76,85000.0,33.69,33.7571,33.4012,33.4213,85000.0
2007-10-25 12:00:00,49.77,49.77,49.5,49.6,56900.0,33.428,33.428,33.2467,33.3138,56900.0
2007-10-25 12:30:00,49.58,49.59,49.5,49.53,50900.0,33.3004,33.3071,33.2467,33.2668,50900.0
2007-10-25 13:00:00,49.52,49.58,49.15,49.27,14800.0,33.2601,33.3004,33.0116,33.0922,14800.0
2007-10-25 13:30:00,49.31,49.39,49.14,49.17,24400.0,33.1191,33.1728,33.0049,33.025,24400.0
2007-10-25 14:00:00,49.17,49.5,49.05,49.46,18700.0,33.025,33.2467,32.9444,33.2198,18700.0
2007-10-25 14:30:00,49.51,49.65,49.27,49.65,53600.0,33.2534,33.3474,33.0922,33.3474,53600.0
2007-10-25 15:00:00,49.65,49.76,49.53,49.68,36800.0,33.3474,33.4213,33.2668,33.3676,36800.0
2007-10-25 15:30:00,49.71,49.87,49.64,49.74,28600.0,33.3877,33.4952,33.3407,33.4079,28600.0
2007-10-26 09:30:00,50.59,50.9,50.25,50.33,262000.0,33.9788,34.187,33.7504,33.8042,262000.0
2007-10-26 10:00:00,50.35,50.59,50.29,50.32,110800.0,33.8176,33.9788,33.7773,33.7974,110800.0
2007-10-26 10:30:00,50.32,50.33,49.97,50.05,78200.0,33.7974,33.8042,33.5624,33.6161,78200.0
2007-10-26 11:00:00,50.17,50.22,49.95,50.01,20900.0,33.6967,33.7303,33.5489,33.5892,20900.0
2007-10-26 11:30:00,50.0,50.07,49.89,49.91,6900.0,33.5825,33.6295,33.5086,33.5221,6900.0
2007-10-26 12:00:00,49.84,49.92,49.72,49.91,43600.0,33.475,33.5288,33.3944,33.5221,43600.0
2007-10-26 12:30:00,49.91,50.2,49.91,50.14,26700.0,33.5221,33.7168,33.5221,33.6765,26700.0
2007-10-26 13:00:00,50.13,50.34,50.04,50.32,62500.0,33.6698,33.8109,33.6094,33.7974,62500.0
2007-10-26 13:30:00,50.29,50.4,50.19,50.4,37900.0,33.7773,33.8512,33.7101,33.8512,37900.0
2007-10-26 14:00:00,50.46,50.94,50.46,50.92,20100.0,33.8915,34.2139,33.8915,34.2004,20100.0
2007-10-26 14:30:00,50.95,51.1,50.9,50.97,20000.0,34.2206,34.3213,34.187,34.234,20000.0
2007-10-26 15:00:00,51.0,51.05,50.71,50.77,76600.0,34.2542,34.2877,34.0594,34.0997,76600.0
2007-10-26 15:30:00,50.78,51.11,50.78,51.02,17800.0,34.1064,34.328,34.1064,34.2676,17800.0
2007-10-29 09:30:00,51.25,51.33,51.21,51.23,11200.0,34.4221,34.4758,34.3952,34.4086,11200.0
2007-10-29 10:00:00,51.26,51.26,50.81,50.9,54600.0,34.4288,34.4288,34.1265,34.187,54600.0
2007-10-29 10:30:00,50.9,50.99,50.77,50.81,71200.0,34.187,34.2474,34.0997,34.1265,71200.0
2007-10-29 11:00:00,50.79,50.83,50.7,50.83,88500.0,34.1131,34.14,34.0527,34.14,88500.0
2007-10-29 11:30:00,50.86,50.86,50.66,50.68,5300.0,34.1601,34.1601,34.0258,34.0392,5300.0
2007-10-29 12:00:00,50.67,50.92,50.67,50.92,55700.0,34.0325,34.2004,34.0325,34.2004,55700.0
2007-10-29 12:30:00,50.88,50.88,50.72,50.75,2200.0,34.1736,34.1736,34.0661,34.0862,2200.0
2007-10-29 13:00:00,50.79,50.84,50.77,50.84,6200.0,34.1131,34.1467,34.0997,34.1467,6200.0
2007-10-29 13:30:00,50.86,50.93,50.86,50.88,33000.0,34.1601,34.2071,34.1601,34.1736,33000.0
2007-10-29 14:00:00,50.87,50.99,50.81,50.86,13700.0,34.1668,34.2474,34.1265,34.1601,13700.0
2007-10-29 14:30:00,50.81,50.89,50.74,50.88,10600.0,34.1265,34.1803,34.0795,34.1736,10600.0
2007-10-29 15:00:00,50.86,50.92,50.84,50.92,4800.0,34.1601,34.2004,34.1467,34.2004,4800.0
2007-10-29 15:30:00,50.92,50.93,50.83,50.85,46700.0,34.2004,34.2071,34.14,34.1534,46700.0
2007-10-30 09:30:00,50.77,50.94,50.77,50.81,21500.0,34.0997,34.2139,34.0997,34.1265,21500.0
2007-10-30 10:00:00,50.8,50.83,50.57,50.61,11100.0,34.1198,34.14,33.9653,33.9922,11100.0
2007-10-30 10:30:00,50.6,50.7,50.6,50.69,10700.0,33.9855,34.0527,33.9855,34.0459,10700.0
2007-10-30 11:00:00,50.66,50.66,50.49,50.5,106700.0,34.0258,34.0258,33.9116,33.9183,106700.0
2007-10-30 11:30:00,50.48,50.51,50.39,50.51,14100.0,33.9049,33.925,33.8444,33.925,14100.0
2007-10-30 12:00:00,50.51,50.56,50.47,50.51,12800.0,33.925,33.9586,33.8982,33.925,12800.0
2007-10-30 12:30:00,50.51,50.65,50.51,50.64,6100.0,33.925,34.0191,33.925,34.0124,6100.0
2007-10-30 13:00:00,50.67,50.8,50.65,50.74,19300.0,34.0325,34.1198,34.0191,34.0795,19300.0
2007-10-30 13:30:00,50.76,50.84,50.71,50.82,49500.0,34.093,34.1467,34.0594,34.1333,49500.0
2007-10-30 14:00:00,50.82,50.9,50.78,50.8,6600.0,34.1333,34.187,34.1064,34.1198,6600.0
2007-10-30 14:30:00,50.78,50.87,50.77,50.87,3000.0,34.1064,34.1668,34.0997,34.1668,3000.0
2007-10-30 15:00:00,50.86,50.88,50.81,50.81,11700.0,34.1601,34.1736,34.1265,34.1265,11700.0
2007-10-30 15:30:00,50.82,50.82,50.68,50.72,13300.0,34.1333,34.1333,34.0392,34.0661,13300.0
2007-10-31 09:30:00,51.06,51.23,50.95,51.05,438500.0,34.2945,34.4086,34.2206,34.2877,438500.0
2007-10-31 10:00:00,51.12,51.21,51.08,51.2,184600.0,34.3348,34.3952,34.3079,34.3885,184600.0
2007-10-31 10:30:00,51.18,51.19,50.95,50.97,162200.0,34.3751,34.3818,34.2206,34.234,162200.0
2007-10-31 11:00:00,50.93,50.96,50.82,50.92,197300.0,34.2071,34.2273,34.1333,34.2004,197300.0
2007-10-31 11:30:00,50.92,51.04,50.92,51.03,12700.0,34.2004,34.281,34.2004,34.2743,12700.0
2007-10-31 12:00:00,51.03,51.2,51.03,51.15,9300.0,34.2743,34.3885,34.2743,34.3549,9300.0
2007-10-31 12:30:00,51.16,51.22,51.16,51.2,12000.0,34.3616,34.4019,34.3616,34.3885,12000.0
2007-10-31 13:00:00,51.22,51.3,51.21,51.27,3700.0,34.4019,34.4557,34.3952,34.4355,3700.0
2007-10-31 13:30:00,51.26,51.26,51.13,51.18,14600.0,34.4288,34.4288,34.3415,34.3751,14600.0
2007-10-31 14:00:00,51.19,51.22,50.19,50.21,280600.0,34.3818,34.4019,33.7101,33.7236,280600.0
2007-10-31 14:30:00,50.22,51.38,50.22,51.18,122500.0,33.7303,34.5094,33.7303,34.3751,122500.0
2007-10-31 15:00:00,51.18,51.21,50.62,50.72,39600.0,34.3751,34.3952,33.9989,34.0661,39600.0
2007-10-31 15:30:00,50.72,51.07,50.71,51.02,28300.0,34.0661,34.3012,34.0594,34.2676,28300.0
2007-11-01 09:30:00,49.85,49.85,48.81,49.18,183100.0,33.4818,33.4818,32.7832,33.0318,183100.0
2007-11-01 10:00:00,49.21,49.21,48.79,48.97,231500.0,33.0519,33.0519,32.7698,32.8907,231500.0
2007-11-01 10:30:00,48.97,49.22,48.95,49.17,46700.0,32.8907,33.0586,32.8773,33.025,46700.0
2007-11-01 11:00:00,49.15,49.15,48.99,49.0,81600.0,33.0116,33.0116,32.9041,32.9109,81600.0
2007-11-01 11:30:00,48.95,48.95,48.77,48.89,17200.0,32.8773,32.8773,32.7564,32.837,17200.0
2007-11-01 12:00:00,48.88,49.07,48.84,49.0,26400.0,32.8303,32.9579,32.8034,32.9109,26400.0
2007-11-01 12:30:00,49.0,49.05,48.8,48.93,20800.0,32.9109,32.9444,32.7765,32.8638,20800.0
2007-11-01 13:00:00,48.91,48.98,48.87,48.92,52900.0,32.8504,32.8974,32.8235,32.8571,52900.0
2007-11-01 13:30:00,48.88,48.9,48.67,48.67,61700.0,32.8303,32.8437,32.6892,32.6892,61700.0
2007-11-01 14:00:00,48.68,48.82,48.61,48.61,18100.0,32.6959,32.79,32.6489,32.6489,18100.0
2007-11-01 14:30:00,48.62,48.83,48.62,48.81,117400.0,32.6556,32.7967,32.6556,32.7832,117400.0
2007-11-01 15:00:00,48.81,48.92,48.5,48.5,84800.0,32.7832,32.8571,32.575,32.575,84800.0
2007-11-01 15:30:00,48.48,48.53,48.31,48.36,98100.0,32.5616,32.5952,32.4474,32.481,98100.0
2007-11-02 09:30:00,48.37,48.37,47.26,47.44,134900.0,32.4877,32.4877,31.7422,31.8631,134900.0
2007-11-02 10:00:00,47.42,47.51,47.1,47.22,150000.0,31.8496,31.9101,31.6347,31.7153,150000.0
2007-11-02 10:30:00,47.32,47.43,47.18,47.28,319800.0,31.7825,31.8564,31.6885,31.7556,319800.0
2007-11-02 11:00:00,47.28,47.38,47.04,47.04,42400.0,31.7556,31.8228,31.5944,31.5944,42400.0
2007-11-02 11:30:00,47.04,47.39,46.96,47.36,57000.0,31.5944,31.8295,31.5407,31.8093,57000.0
2007-11-02 12:00:00,47.33,47.54,47.26,47.41,146800.0,31.7892,31.9302,31.7422,31.8429,146800.0
2007-11-02 12:30:00,47.48,48.0,47.48,48.0,64200.0,31.8899,32.2392,31.8899,32.2392,64200.0
2007-11-02 13:00:00,48.0,48.05,47.48,47.61,92600.0,32.2392,32.2728,31.8899,31.9773,92600.0
2007-11-02 13:30:00,47.66,47.74,47.56,47.68,38400.0,32.0108,32.0646,31.9437,32.0243,38400.0
2007-11-02 14:00:00,47.67,47.74,47.48,47.63,23900.0,32.0176,32.0646,31.8899,31.9907,23900.0
2007-11-02 14:30:00,47.6,47.6,47.27,47.32,30300.0,31.9705,31.9705,31.7489,31.7825,30300.0
2007-11-02 15:00:00,47.3,47.5,47.2,47.4,15900.0,31.7691,31.9034,31.7019,31.8362,15900.0
2007-11-02 15:30:00,47.36,47.82,47.36,47.79,77400.0,31.8093,32.1183,31.8093,32.0982,77400.0
2007-11-05 09:30:00,47.56,47.56,46.65,47.34,325000.0,31.9437,31.9437,31.3325,31.7959,325000.0
2007-11-05 10:00:00,47.36,47.7,47.05,47.24,93000.0,31.8093,32.0377,31.6011,31.7288,93000.0
2007-11-05 10:30:00,47.2,47.63,47.19,47.45,25900.0,31.7019,31.9907,31.6952,31.8698,25900.0
2007-11-05 11:00:00,47.46,47.49,47.3,47.31,27000.0,31.8765,31.8967,31.7691,31.7758,27000.0
2007-11-05 11:30:00,47.33,47.42,47.3,47.32,11300.0,31.7892,31.8496,31.7691,31.7825,11300.0
2007-11-05 12:00:00,47.31,47.32,47.13,47.19,14100.0,31.7758,31.7825,31.6549,31.6952,14100.0
2007-11-05 12:30:00,47.18,47.32,47.14,47.17,13500.0,31.6885,31.7825,31.6616,31.6817,13500.0
2007-11-05 13:00:00,47.17,47.25,46.97,46.99,936800.0,31.6817,31.7355,31.5474,31.5608,936800.0
2007-11-05 13:30:00,46.99,47.04,46.63,46.68,1179400.0,31.5608,31.5944,31.319,31.3526,1179400.0
2007-11-05 14:00:00,46.68,46.95,46.68,46.78,476900.0,31.3526,31.534,31.3526,31.4198,476900.0
2007-11-05 14:30:00,46.76,47.03,46.55,46.97,54600.0,31.4064,31.5877,31.2653,31.5474,54600.0
2007-11-05 15:00:00,46.93,47.62,46.91,47.58,36800.0,31.5205,31.984,31.5071,31.9571,36800.0
2007-11-05 15:30:00,47.57,47.67,47.26,47.28,39200.0,31.9504,32.0176,31.7422,31.7556,39200.0
2007-11-06 09:30:00,47.67,47.85,47.52,47.69,12000.0,32.0176,32.1385,31.9168,32.031,12000.0
2007-11-06 10:00:00,47.68,47.89,47.56,47.58,33000.0,32.0243,32.1653,31.9437,31.9571,33000.0
2007-11-06 10:30:00,47.55,47.57,47.12,47.26,53000.0,31.937,31.9504,31.6482,31.7422,53000.0
2007-11-06 11:00:00,47.25,47.36,47.25,47.3,23000.0,31.7355,31.8093,31.7355,31.7691,23000.0
2007-11-06 11:30:00,47.31,47.51,47.25,47.46,26900.0,31.7758,31.9101,31.7355,31.8765,26900.0
2007-11-06 12:00:00,47.4,47.62,47.26,47.59,63800.0,31.8362,31.984,31.7422,31.9638,63800.0
2007-11-06 12:30:00,47.59,47.64,47.52,47.64,4400.0,31.9638,31.9974,31.9168,31.9974,4400.0
2007-11-06 13:00:00,47.7,47.74,47.45,47.51,540000.0,32.0377,32.0646,31.8698,31.9101,540000.0
2007-11-06 13:30:00,47.53,47.87,47.53,47.72,37500.0,31.9235,32.1519,31.9235,32.0511,37500.0
2007-11-06 14:00:00,47.72,47.81,47.67,47.7,10500.0,32.0511,32.1116,32.0176,32.0377,10500.0
2007-11-06 14:30:00,47.65,47.81,47.65,47.81,9300.0,32.0041,32.1116,32.0041,32.1116,9300.0
2007-11-06 15:00:00,47.87,48.05,47.82,48.02,26800.0,32.1519,32.2728,32.1183,32.2526,26800.0
2007-11-06 15:30:00,48.04,48.24,47.94,48.24,13300.0,32.2661,32.4004,32.1989,32.4004,13300.0
2007-11-07 09:30:00,47.99,47.99,47.18,47.2,87200.0,32.2325,32.2325,31.6885,31.7019,87200.0
2007-11-07 10:00:00,47.19,47.4,47.16,47.21,54500.0,31.6952,31.8362,31.675,31.7086,54500.0
2007-11-07 10:30:00,47.23,47.23,46.88,46.91,62800.0,31.722,31.722,31.487,31.5071,62800.0
2007-11-07 11:00:00,46.9,47.06,46.83,47.0,44500.0,31.5004,31.6079,31.4534,31.5676,44500.0
2007-11-07 11:30:00,47.01,47.01,46.85,46.88,15700.0,31.5743,31.5743,31.4668,31.487,15700.0
2007-11-07 12:00:00,46.89,46.89,46.47,46.67,149100.0,31.4937,31.4937,31.2116,31.3459,149100.0
2007-11-07 12:30:00,46.64,46.8,46.37,46.51,14800.0,31.3258,31.4332,31.1444,31.2384,14800.0
2007-11-07 13:00:00,46.45,46.51,45.93,46.26,36700.0,31.1981,31.2384,30.8489,31.0705,36700.0
2007-11-07 13:30:00,46.23,46.43,46.23,46.28,32500.0,31.0504,31.1847,31.0504,31.084,32500.0
2007-11-07 14:00:00,46.29,46.4,46.2,46.33,15500.0,31.0907,31.1646,31.0302,31.1175,15500.0
2007-11-07 14:30:00,46.33,46.45,46.11,46.14,238400.0,31.1175,31.1981,30.9698,30.9899,238400.0
2007-11-07 15:00:00,46.15,46.29,45.84,45.84,20400.0,30.9967,31.0907,30.7884,30.7884,20400.0
2007-11-07 15:30:00,45.87,46.0,45.49,45.51,244100.0,30.8086,30.8959,30.5534,30.5668,244100.0
2007-11-08 09:30:00,46.32,46.5,45.46,46.5,1426000.0,31.1108,31.2317,30.5332,31.2317,1426000.0
2007-11-08 10:00:00,46.5,46.56,45.61,45.99,395300.0,31.2317,31.272,30.634,30.8892,395300.0
2007-11-08 10:30:00,45.99,45.99,45.62,45.9,32500.0,30.8892,30.8892,30.6407,30.8287,32500.0
2007-11-08 11:00:00,45.89,45.95,45.51,45.65,31000.0,30.822,30.8623,30.5668,30.6608,31000.0
2007-11-08 11:30:00,45.66,45.66,45.31,45.38,88100.0,30.6675,30.6675,30.4325,30.4795,88100.0
2007-11-08 12:00:00,45.39,45.45,45.03,45.26,633800.0,30.4862,30.5265,30.2444,30.3989,633800.0
2007-11-08 12:30:00,45.28,45.32,44.56,44.78,320300.0,30.4123,30.4392,29.9287,30.0765,320300.0
2007-11-08 13:00:00,44.73,45.16,44.55,45.14,243800.0,30.0429,30.3317,29.922,30.3183,243800.0
2007-11-08 13:30:00,45.11,45.35,45.01,45.17,170200.0,30.2981,30.4593,30.231,30.3384,170200.0
2007-11-08 14:00:00,45.21,45.27,44.93,44.97,119800.0,30.3653,30.4056,30.1772,30.2041,119800.0
2007-11-08 14:30:00,44.97,45.31,44.8,45.31,102900.0,30.2041,30.4325,30.0899,30.4325,102900.0
2007-11-08 15:00:00,45.31,46.13,45.14,46.01,346500.0,30.4325,30.9832,30.3183,30.9026,346500.0
2007-11-08 15:30:00,45.99,46.2,45.75,46.12,114100.0,30.8892,31.0302,30.728,30.9765,114100.0
2007-11-09 09:30:00,45.86,45.86,44.78,45.09,58800.0,30.8019,30.8019,30.0765,30.2847,58800.0
2007-11-09 10:00:00,45.09,46.0,44.86,45.67,136100.0,30.2847,30.8959,30.1302,30.6743,136100.0
2007-11-09 10:30:00,45.69,45.9,45.37,45.48,37800.0,30.6877,30.8287,30.4728,30.5466,37800.0
2007-11-09 11:00:00,45.63,45.98,45.24,45.79,37900.0,30.6474,30.8825,30.3855,30.7549,37900.0
2007-11-09 11:30:00,45.81,46.54,45.81,46.54,103200.0,30.7683,31.2586,30.7683,31.2586,103200.0
2007-11-09 12:00:00,46.55,46.55,46.28,46.46,325500.0,31.2653,31.2653,31.084,31.2049,325500.0
2007-11-09 12:30:00,46.41,46.68,46.32,46.38,60000.0,31.1713,31.3526,31.1108,31.1511,60000.0
2007-11-09 13:00:00,46.34,46.46,46.1,46.37,40100.0,31.1243,31.2049,30.9631,31.1444,40100.0
2007-11-09 13:30:00,46.42,46.45,46.16,46.26,22100.0,31.178,31.1981,31.0034,31.0705,22100.0
2007-11-09 14:00:00,46.25,46.96,46.2,46.89,147500.0,31.0638,31.5407,31.0302,31.4937,147500.0
2007-11-09 14:30:00,46.83,47.18,46.58,47.15,114500.0,31.4534,31.6885,31.2855,31.6683,114500.0
2007-11-09 15:00:00,47.15,47.38,47.07,47.25,146500.0,31.6683,31.8228,31.6146,31.7355,146500.0
2007-11-09 15:30:00,47.22,47.22,46.31,46.34,123400.0,31.7153,31.7153,31.1041,31.1243,123400.0
2007-11-12 09:30:00,46.0,47.39,46.0,47.33,52300.0,30.8959,31.8295,30.8959,31.7892,52300.0
2007-11-12 10:00:00,47.31,47.44,47.04,47.39,26800.0,31.7758,31.8631,31.5944,31.8295,26800.0
2007-11-12 10:30:00,47.41,47.71,47.34,47.68,14600.0,31.8429,32.0444,31.7959,32.0243,14600.0
2007-11-12 11:00:00,47.67,48.06,47.6,48.02,52400.0,32.0176,32.2795,31.9705,32.2526,52400.0
2007-11-12 11:30:00,48.01,48.09,47.82,47.9,59400.0,32.2459,32.2997,32.1183,32.172,59400.0
2007-11-12 12:00:00,47.85,47.96,47.79,47.92,11400.0,32.1385,32.2123,32.0982,32.1855,11400.0
2007-11-12 12:30:00,47.91,48.03,47.88,47.92,12100.0,32.1788,32.2594,32.1586,32.1855,12100.0
2007-11-12 13:00:00,47.93,48.0,47.79,47.95,10600.0,32.1922,32.2392,32.0982,32.2056,10600.0
2007-11-12 13:30:00,47.94,47.94,47.48,47.65,23700.0,32.1989,32.1989,31.8899,32.0041,23700.0
2007-11-12 14:00:00,47.62,47.89,47.55,47.89,17600.0,31.984,32.1653,31.937,32.1653,17600.0
2007-11-12 14:30:00,47.88,48.04,47.86,47.9,16800.0,32.1586,32.2661,32.1452,32.172,16800.0
2007-11-12 15:00:00,47.88,47.88,47.28,47.28,29100.0,32.1586,32.1586,31.7556,31.7556,29100.0
2007-11-12 15:30:00,47.27,47.38,46.7,46.87,32900.0,31.7489,31.8228,31.3661,31.4802,32900.0
2007-11-13 09:30:00,47.67,48.01,47.43,47.74,129600.0,32.0176,32.2459,31.8564,32.0646,129600.0
2007-11-13 10:00:00,47.74,48.08,47.71,47.75,35900.0,32.0646,32.2929,32.0444,32.0713,35900.0
2007-11-13 10:30:00,47.76,47.76,47.46,47.52,24700.0,32.078,32.078,31.8765,31.9168,24700.0
2007-11-13 11:00:00,47.53,48.09,47.53,48.09,52800.0,31.9235,32.2997,31.9235,32.2997,52800.0
2007-11-13 11:30:00,48.12,48.33,48.07,48.15,21300.0,32.3198,32.4608,32.2862,32.34,21300.0
2007-11-13 12:00:00,48.14,48.41,48.14,48.3,9300.0,32.3332,32.5146,32.3332,32.4407,9300.0
2007-11-13 12:30:00,48.2,48.5,48.19,48.5,11600.0,32.3735,32.575,32.3668,32.575,11600.0
2007-11-13 13:00:00,48.52,48.52,48.28,48.38,14800.0,32.5885,32.5885,32.4273,32.4944,14800.0
2007-11-13 13:30:00,48.36,48.51,48.29,48.45,14600.0,32.481,32.5817,32.434,32.5414,14600.0
2007-11-13 14:00:00,48.45,48.56,48.43,48.56,24300.0,32.5414,32.6153,32.528,32.6153,24300.0
2007-11-13 14:30:00,48.53,48.73,48.49,48.65,582700.0,32.5952,32.7295,32.5683,32.6758,582700.0
2007-11-13 15:00:00,48.66,48.93,48.66,48.85,1076700.0,32.6825,32.8638,32.6825,32.8101,1076700.0
2007-11-13 15:30:00,48.84,49.19,48.82,49.04,686800.0,32.8034,33.0385,32.79,32.9377,686800.0
2007-11-14 09:30:00,49.3,49.94,49.09,49.18,130900.0,33.1124,33.5422,32.9713,33.0318,130900.0
2007-11-14 10:00:00,49.14,49.26,48.61,48.62,539300.0,33.0049,33.0855,32.6489,32.6556,539300.0
2007-11-14 10:30:00,48.58,48.99,48.45,48.81,73300.0,32.6288,32.9041,32.5414,32.7832,73300.0
2007-11-14 11:00:00,48.79,48.96,48.68,48.7,50300.0,32.7698,32.884,32.6959,32.7094,50300.0
2007-11-14 11:30:00,48.7,48.92,48.63,48.92,25200.0,32.7094,32.8571,32.6623,32.8571,25200.0
2007-11-14 12:00:00,48.93,49.02,48.8,48.9,34900.0,32.8638,32.9243,32.7765,32.8437,34900.0
2007-11-14 12:30:00,48.89,48.89,48.65,48.65,18500.0,32.837,32.837,32.6758,32.6758,18500.0
2007-11-14 13:00:00,48.64,48.89,48.64,48.78,16600.0,32.6691,32.837,32.6691,32.7631,16600.0
2007-11-14 13:30:00,48.74,48.76,48.58,48.68,23400.0,32.7362,32.7497,32.6288,32.6959,23400.0
2007-11-14 14:00:00,48.62,48.92,48.61,48.87,48100.0,32.6556,32.8571,32.6489,32.8235,48100.0
2007-11-14 14:30:00,48.83,48.9,48.72,48.72,28200.0,32.7967,32.8437,32.7228,32.7228,28200.0
2007-11-14 15:00:00,48.69,48.84,48.61,48.77,28100.0,32.7026,32.8034,32.6489,32.7564,28100.0
2007-11-14 15:30:00,48.77,48.77,48.13,48.33,69000.0,32.7564,32.7564,32.3265,32.4608,69000.0
2007-11-15 09:30:00,48.17,48.17,47.25,47.42,54900.0,32.3534,32.3534,31.7355,31.8496,54900.0
2007-11-15 10:00:00,47.4,47.67,47.14,47.66,46500.0,31.8362,32.0176,31.6616,32.0108,46500.0
2007-11-15 10:30:00,47.65,47.97,47.62,47.83,37600.0,32.0041,32.2191,31.984,32.125,37600.0
2007-11-15 11:00:00,47.81,47.95,47.81,47.82,7100.0,32.1116,32.2056,32.1116,32.1183,7100.0
2007-11-15 11:30:00,47.69,47.7,47.43,47.47,35700.0,32.031,32.0377,31.8564,31.8832,35700.0
2007-11-15 12:00:00,47.48,47.54,47.05,47.05,45800.0,31.8899,31.9302,31.6011,31.6011,45800.0
2007-11-15 12:30:00,46.9,47.1,46.9,47.03,14400.0,31.5004,31.6347,31.5004,31.5877,14400.0
2007-11-15 13:00:00,47.04,47.18,47.0,47.16,11600.0,31.5944,31.6885,31.5676,31.675,11600.0
2007-11-15 13:30:00,47.17,47.28,47.01,47.01,13800.0,31.6817,31.7556,31.5743,31.5743,13800.0
2007-11-15 14:00:00,47.02,47.02,46.76,46.89,1532100.0,31.581,31.581,31.4064,31.4937,1532100.0
2007-11-15 14:30:00,46.88,46.92,46.45,46.46,197700.0,31.487,31.5138,31.1981,31.2049,197700.0
2007-11-15 15:00:00,46.47,46.81,46.26,46.73,364900.0,31.2116,31.4399,31.0705,31.3862,364900.0
2007-11-15 15:30:00,46.74,46.75,46.29,46.67,61500.0,31.3929,31.3996,31.0907,31.3459,61500.0
2007-11-16 09:30:00,46.88,46.88,46.22,46.27,121600.0,31.487,31.487,31.0437,31.0773,121600.0
2007-11-16 10:00:00,46.17,46.17,45.9,45.91,36400.0,31.0101,31.0101,30.8287,30.8355,36400.0
2007-11-16 10:30:00,45.9,46.09,45.83,46.07,62400.0,30.8287,30.9564,30.7817,30.9429,62400.0
2007-11-16 11:00:00,46.07,46.3,45.89,45.9,25200.0,30.9429,31.0974,30.822,30.8287,25200.0
2007-11-16 11:30:00,45.87,46.29,45.87,46.21,403900.0,30.8086,31.0907,30.8086,31.037,403900.0
2007-11-16 12:00:00,46.22,46.82,46.22,46.49,682200.0,31.0437,31.4467,31.0437,31.225,682200.0
2007-11-16 12:30:00,46.48,46.54,46.22,46.22,19500.0,31.2183,31.2586,31.0437,31.0437,19500.0
2007-11-16 13:00:00,46.23,46.41,46.23,46.33,350900.0,31.0504,31.1713,31.0504,31.1175,350900.0
2007-11-16 13:30:00,46.32,46.54,46.28,46.33,27600.0,31.1108,31.2586,31.084,31.1175,27600.0
2007-11-16 14:00:00,46.34,46.34,45.94,46.03,106600.0,31.1243,31.1243,30.8556,30.9161,106600.0
2007-11-16 14:30:00,46.04,46.08,45.74,45.94,43000.0,30.9228,30.9496,30.7213,30.8556,43000.0
2007-11-16 15:00:00,45.94,46.01,45.82,45.86,101600.0,30.8556,30.9026,30.775,30.8019,101600.0
2007-11-16 15:30:00,45.87,46.22,45.73,46.16,276900.0,30.8086,31.0437,30.7146,31.0034,276900.0
2007-11-19 09:30:00,45.86,45.86,45.18,45.36,39900.0,30.8019,30.8019,30.3452,30.466,39900.0
2007-11-19 10:00:00,45.34,45.39,45.05,45.08,33500.0,30.4526,30.4862,30.2578,30.278,33500.0
2007-11-19 10:30:00,45.02,45.02,44.68,44.81,42900.0,30.2377,30.2377,30.0093,30.0966,42900.0
2007-11-19 11:00:00,44.81,44.84,44.5,44.71,30800.0,30.0966,30.1168,29.8884,30.0295,30800.0
2007-11-19 11:30:00,44.72,44.98,44.72,44.84,18200.0,30.0362,30.2108,30.0362,30.1168,18200.0
2007-11-19 12:00:00,44.86,45.18,44.86,45.16,479400.0,30.1302,30.3452,30.1302,30.3317,479400.0
2007-11-19 12:30:00,45.16,45.16,44.9,45.03,37700.0,30.3317,30.3317,30.1571,30.2444,37700.0
2007-11-19 13:00:00,45.03,45.08,44.73,44.91,38400.0,30.2444,30.278,30.0429,30.1638,38400.0
2007-11-19 13:30:00,44.9,45.1,44.85,44.88,26400.0,30.1571,30.2914,30.1235,30.1437,26400.0
2007-11-19 14:00:00,44.85,45.4,44.85,45.4,15900.0,30.1235,30.4929,30.1235,30.4929,15900.0
2007-11-19 14:30:00,45.4,45.64,45.3,45.3,20000.0,30.4929,30.6541,30.4258,30.4258,20000.0
2007-11-19 15:00:00,45.3,45.46,45.09,45.4,26600.0,30.4258,30.5332,30.2847,30.4929,26600.0
2007-11-19 15:30:00,45.35,45.41,45.1,45.1,53600.0,30.4593,30.4996,30.2914,30.2914,53600.0
2007-11-20 09:30:00,44.8,45.59,44.45,45.56,469200.0,30.0899,30.6205,29.8548,30.6004,469200.0
2007-11-20 10:00:00,45.62,46.03,45.16,45.2,1112000.0,30.6407,30.9161,30.3317,30.3586,1112000.0
2007-11-20 10:30:00,45.18,45.38,45.03,45.25,33000.0,30.3452,30.4795,30.2444,30.3922,33000.0
2007-11-20 11:00:00,45.27,45.41,44.91,45.05,87900.0,30.4056,30.4996,30.1638,30.2578,87900.0
2007-11-20 11:30:00,45.08,45.17,44.9,44.9,27700.0,30.278,30.3384,30.1571,30.1571,27700.0
2007-11-20 12:00:00,44.9,44.9,44.57,44.66,69900.0,30.1571,30.1571,29.9354,29.9959,69900.0
2007-11-20 12:30:00,44.6,44.6,44.37,44.5,41100.0,29.9556,29.9556,29.8011,29.8884,41100.0
2007-11-20 13:00:00,44.53,44.53,44.0,44.1,27100.0,29.9086,29.9086,29.5526,29.6198,27100.0
2007-11-20 13:30:00,44.08,44.56,44.07,44.54,13600.0,29.6063,29.9287,29.5996,29.9153,13600.0
2007-11-20 14:00:00,44.42,44.61,43.76,43.76,56900.0,29.8347,29.9623,29.3914,29.3914,56900.0
2007-11-20 14:30:00,43.81,44.27,43.69,44.01,47200.0,29.425,29.734,29.3444,29.5593,47200.0
2007-11-20 15:00:00,44.04,44.52,43.95,44.42,61600.0,29.5795,29.9019,29.519,29.8347,61600.0
2007-11-20 15:30:00,44.44,45.2,44.44,44.89,110000.0,29.8481,30.3586,29.8481,30.1504,110000.0
2007-11-21 09:30:00,44.88,44.88,43.99,44.29,323100.0,30.1437,30.1437,29.5459,29.7474,323100.0
2007-11-21 10:00:00,44.28,44.53,44.07,44.48,265400.0,29.7407,29.9086,29.5996,29.875,265400.0
2007-11-21 10:30:00,44.47,44.47,43.96,44.03,210600.0,29.8683,29.8683,29.5257,29.5728,210600.0
2007-11-21 11:00:00,44.03,44.17,43.88,44.15,232700.0,29.5728,29.6668,29.472,29.6534,232700.0
2007-11-21 11:30:00,44.16,44.53,44.09,44.35,297900.0,29.6601,29.9086,29.6131,29.7877,297900.0
2007-11-21 12:00:00,44.36,44.61,44.33,44.39,75800.0,29.7944,29.9623,29.7742,29.8145,75800.0
2007-11-21 12:30:00,44.39,45.15,44.33,45.15,54800.0,29.8145,30.325,29.7742,30.325,54800.0
2007-11-21 13:00:00,45.15,45.23,44.68,44.75,45700.0,30.325,30.3787,30.0093,30.0563,45700.0
2007-11-21 13:30:00,44.72,44.85,44.59,44.76,28000.0,30.0362,30.1235,29.9489,30.0631,28000.0
2007-11-21 14:00:00,44.76,44.89,44.7,44.78,46100.0,30.0631,30.1504,30.0228,30.0765,46100.0
2007-11-21 14:30:00,44.78,45.08,44.76,45.08,31900.0,30.0765,30.278,30.0631,30.278,31900.0
2007-11-21 15:00:00,45.14,45.2,44.59,44.63,55300.0,30.3183,30.3586,29.9489,29.9757,55300.0
2007-11-21 15:30:00,44.65,44.68,44.26,44.26,40600.0,29.9892,30.0093,29.7272,29.7272,40600.0
2007-11-23 09:30:00,44.96,45.25,44.25,45.21,379400.0,30.1974,30.3922,29.7205,30.3653,379400.0
2007-11-23 10:00:00,45.19,45.43,45.19,45.24,87400.0,30.3519,30.5131,30.3519,30.3855,87400.0
2007-11-23 10:30:00,45.22,45.46,45.17,45.46,208200.0,30.372,30.5332,30.3384,30.5332,208200.0
2007-11-23 11:00:00,45.48,45.73,45.48,45.73,94800.0,30.5466,30.7146,30.5466,30.7146,94800.0
2007-11-23 11:30:00,45.74,45.84,45.68,45.76,38000.0,30.7213,30.7884,30.681,30.7347,38000.0
2007-11-23 12:00:00,45.75,45.75,45.55,45.73,10100.0,30.728,30.728,30.5937,30.7146,10100.0
2007-11-23 12:30:00,45.78,45.91,45.45,45.57,21100.0,30.7481,30.8355,30.5265,30.6071,21100.0
2007-11-26 09:30:00,46.0,46.0,45.0,45.27,441400.0,30.8959,30.8959,30.2243,30.4056,441400.0
2007-11-26 10:00:00,45.34,45.34,44.88,44.88,7800.0,30.4526,30.4526,30.1437,30.1437,7800.0
2007-11-26 10:30:00,44.84,44.96,44.56,44.56,11000.0,30.1168,30.1974,29.9287,29.9287,11000.0
2007-11-26 11:00:00,44.52,44.59,44.4,44.47,9900.0,29.9019,29.9489,29.8213,29.8683,9900.0
2007-11-26 11:30:00,44.44,44.57,44.4,44.4,40500.0,29.8481,29.9354,29.8213,29.8213,40500.0
2007-11-26 12:00:00,44.46,44.61,44.43,44.61,12700.0,29.8616,29.9623,29.8414,29.9623,12700.0
2007-11-26 12:30:00,44.71,44.78,44.57,44.68,24100.0,30.0295,30.0765,29.9354,30.0093,24100.0
2007-11-26 13:00:00,44.68,44.69,44.44,44.44,36600.0,30.0093,30.016,29.8481,29.8481,36600.0
2007-11-26 13:30:00,44.45,44.56,44.33,44.39,10300.0,29.8548,29.9287,29.7742,29.8145,10300.0
2007-11-26 14:00:00,44.37,44.48,44.26,44.46,18400.0,29.8011,29.875,29.7272,29.8616,18400.0
2007-11-26 14:30:00,44.42,44.45,44.2,44.2,52200.0,29.8347,29.8548,29.6869,29.6869,52200.0
2007-11-26 15:00:00,44.21,44.21,43.88,43.89,31900.0,29.6937,29.6937,29.472,29.4787,31900.0
2007-11-26 15:30:00,43.94,43.97,43.61,43.61,34500.0,29.5123,29.5325,29.2907,29.2907,34500.0
2007-11-27 09:30:00,44.17,44.71,44.12,44.16,133100.0,29.6668,30.0295,29.6332,29.6601,133100.0
2007-11-27 10:00:00,44.14,44.31,43.76,44.05,207900.0,29.6466,29.7608,29.3914,29.5862,207900.0
2007-11-27 10:30:00,44.13,44.54,44.13,44.5,694600.0,29.6399,29.9153,29.6399,29.8884,694600.0
2007-11-27 11:00:00,44.5,44.56,44.44,44.55,18400.0,29.8884,29.9287,29.8481,29.922,18400.0
2007-11-27 11:30:00,44.58,44.95,44.56,44.59,135100.0,29.9422,30.1907,29.9287,29.9489,135100.0
2007-11-27 12:00:00,44.59,44.67,44.32,44.34,221900.0,29.9489,30.0026,29.7675,29.781,221900.0
2007-11-27 12:30:00,44.37,44.8,44.37,44.71,55800.0,29.8011,30.0899,29.8011,30.0295,55800.0
2007-11-27 13:00:00,44.71,44.79,44.69,44.75,14000.0,30.0295,30.0832,30.016,30.0563,14000.0
2007-11-27 13:30:00,44.77,44.78,44.45,44.51,20600.0,30.0698,30.0765,29.8548,29.8951,20600.0
2007-11-27 14:00:00,44.51,44.62,44.4,44.43,37900.0,29.8951,29.969,29.8213,29.8414,37900.0
2007-11-27 14:30:00,44.43,44.47,44.12,44.41,113000.0,29.8414,29.8683,29.6332,29.828,113000.0
2007-11-27 15:00:00,44.44,44.56,44.3,44.36,43400.0,29.8481,29.9287,29.7541,29.7944,43400.0
2007-11-27 15:30:00,44.39,44.8,44.38,44.73,37500.0,29.8145,30.0899,29.8078,30.0429,37500.0
2007-11-28 09:30:00,45.22,46.8,45.22,46.78,118500.0,30.372,31.4332,30.372,31.4198,118500.0
2007-11-28 10:00:00,46.81,46.81,46.45,46.66,78200.0,31.4399,31.4399,31.1981,31.3392,78200.0
2007-11-28 10:30:00,46.68,46.97,46.67,46.77,41900.0,31.3526,31.5474,31.3459,31.4131,41900.0
2007-11-28 11:00:00,46.82,46.82,46.49,46.53,443000.0,31.4467,31.4467,31.225,31.2519,443000.0
2007-11-28 11:30:00,46.55,46.56,46.32,46.49,76500.0,31.2653,31.272,31.1108,31.225,76500.0
2007-11-28 12:00:00,46.53,46.76,46.53,46.67,45100.0,31.2519,31.4064,31.2519,31.3459,45100.0
2007-11-28 12:30:00,46.64,46.69,46.53,46.53,35800.0,31.3258,31.3593,31.2519,31.2519,35800.0
2007-11-28 13:00:00,46.55,46.82,46.48,46.82,33600.0,31.2653,31.4467,31.2183,31.4467,33600.0
2007-11-28 13:30:00,46.85,46.93,46.72,46.87,74300.0,31.4668,31.5205,31.3795,31.4802,74300.0
2007-11-28 14:00:00,46.81,47.12,46.8,47.02,943300.0,31.4399,31.6482,31.4332,31.581,943300.0
2007-11-28 14:30:00,47.02,47.14,46.76,47.0,215200.0,31.581,31.6616,31.4064,31.5676,215200.0
2007-11-28 15:00:00,46.98,47.26,46.93,47.19,116600.0,31.5541,31.7422,31.5205,31.6952,116600.0
2007-11-28 15:30:00,47.22,47.29,46.91,47.25,71900.0,31.7153,31.7623,31.5071,31.7355,71900.0
2007-11-29 09:30:00,47.34,47.34,46.16,46.19,292500.0,31.7959,31.7959,31.0034,31.0235,292500.0
2007-11-29 10:00:00,46.17,46.35,45.95,46.18,321900.0,31.0101,31.131,30.8623,31.0168,321900.0
2007-11-29 10:30:00,46.19,46.56,46.16,46.52,623000.0,31.0235,31.272,31.0034,31.2452,623000.0
2007-11-29 11:00:00,46.45,46.58,46.39,46.48,168900.0,31.1981,31.2855,31.1578,31.2183,168900.0
2007-11-29 11:30:00,46.53,46.92,46.53,46.83,273900.0,31.2519,31.5138,31.2519,31.4534,273900.0
2007-11-29 12:00:00,46.8,46.87,46.54,46.67,12700.0,31.4332,31.4802,31.2586,31.3459,12700.0
2007-11-29 12:30:00,46.62,46.63,46.3,46.3,74400.0,31.3123,31.319,31.0974,31.0974,74400.0
2007-11-29 13:00:00,46.31,46.44,46.22,46.26,184400.0,31.1041,31.1914,31.0437,31.0705,184400.0
2007-11-29 13:30:00,46.26,46.45,46.17,46.34,25700.0,31.0705,31.1981,31.0101,31.1243,25700.0
2007-11-29 14:00:00,46.29,46.48,46.17,46.46,24200.0,31.0907,31.2183,31.0101,31.2049,24200.0
2007-11-29 14:30:00,46.48,46.54,46.28,46.46,28700.0,31.2183,31.2586,31.084,31.2049,28700.0
2007-11-29 15:00:00,46.48,46.6,46.38,46.47,54100.0,31.2183,31.2989,31.1511,31.2116,54100.0
2007-11-29 15:30:00,46.49,46.74,46.36,46.74,45500.0,31.225,31.3929,31.1377,31.3929,45500.0
2007-11-30 09:30:00,47.33,49.15,47.33,48.28,299000.0,31.7892,33.0116,31.7892,32.4273,299000.0
2007-11-30 10:00:00,48.37,48.6,48.19,48.35,472900.0,32.4877,32.6422,32.3668,32.4743,472900.0
2007-11-30 10:30:00,48.38,48.5,48.21,48.29,427400.0,32.4944,32.575,32.3803,32.434,427400.0
2007-11-30 11:00:00,48.25,48.25,47.87,48.06,130600.0,32.4071,32.4071,32.1519,32.2795,130600.0
2007-11-30 11:30:00,48.11,48.31,48.03,48.31,21300.0,32.3131,32.4474,32.2594,32.4474,21300.0
2007-11-30 12:00:00,48.31,48.4,48.13,48.29,18400.0,32.4474,32.5079,32.3265,32.434,18400.0
2007-11-30 12:30:00,48.31,48.37,48.23,48.37,10700.0,32.4474,32.4877,32.3937,32.4877,10700.0
2007-11-30 13:00:00,48.35,48.54,48.26,48.51,27700.0,32.4743,32.6019,32.4138,32.5817,27700.0
2007-11-30 13:30:00,48.47,48.53,48.33,48.42,35300.0,32.5549,32.5952,32.4608,32.5213,35300.0
2007-11-30 14:00:00,48.44,48.44,48.28,48.32,16900.0,32.5347,32.5347,32.4273,32.4541,16900.0
2007-11-30 14:30:00,48.3,48.39,48.19,48.2,15400.0,32.4407,32.5011,32.3668,32.3735,15400.0
2007-11-30 15:00:00,48.2,48.21,47.85,48.11,79200.0,32.3735,32.3803,32.1385,32.3131,79200.0
2007-11-30 15:30:00,48.1,48.2,47.83,48.2,88800.0,32.3064,32.3735,32.125,32.3735,88800.0
2007-12-03 09:30:00,48.39,48.39,47.5,47.67,396800.0,32.5011,32.5011,31.9034,32.0176,396800.0
2007-12-03 10:00:00,47.64,47.9,47.44,47.73,942400.0,31.9974,32.172,31.8631,32.0579,942400.0
2007-12-03 10:30:00,47.76,48.03,47.71,47.77,51400.0,32.078,32.2594,32.0444,32.0847,51400.0
2007-12-03 11:00:00,47.76,47.88,47.67,47.88,38100.0,32.078,32.1586,32.0176,32.1586,38100.0
2007-12-03 11:30:00,47.86,48.03,47.83,47.96,9100.0,32.1452,32.2594,32.125,32.2123,9100.0
2007-12-03 12:00:00,47.98,48.15,47.93,48.15,11000.0,32.2258,32.34,32.1922,32.34,11000.0
2007-12-03 12:30:00,48.15,48.25,47.92,47.92,26400.0,32.34,32.4071,32.1855,32.1855,26400.0
2007-12-03 13:00:00,47.91,47.91,47.75,47.77,19200.0,32.1788,32.1788,32.0713,32.0847,19200.0
2007-12-03 13:30:00,47.76,47.77,47.58,47.64,38500.0,32.078,32.0847,31.9571,31.9974,38500.0
2007-12-03 14:00:00,47.63,47.78,47.63,47.71,20300.0,31.9907,32.0914,31.9907,32.0444,20300.0
2007-12-03 14:30:00,47.64,47.79,47.63,47.73,13000.0,31.9974,32.0982,31.9907,32.0579,13000.0
2007-12-03 15:00:00,47.78,47.78,47.57,47.61,37500.0,32.0914,32.0914,31.9504,31.9773,37500.0
2007-12-03 15:30:00,47.6,47.69,47.53,47.65,23800.0,31.9705,32.031,31.9235,32.0041,23800.0
2007-12-04 09:30:00,47.56,47.56,46.64,47.07,1225400.0,31.9437,31.9437,31.3258,31.6146,1225400.0
2007-12-04 10:00:00,47.08,47.08,46.78,46.97,552800.0,31.6213,31.6213,31.4198,31.5474,552800.0
2007-12-04 10:30:00,46.97,47.04,46.8,46.83,389700.0,31.5474,31.5944,31.4332,31.4534,389700.0
2007-12-04 11:00:00,46.83,47.09,46.78,46.92,30200.0,31.4534,31.628,31.4198,31.5138,30200.0
2007-12-04 11:30:00,46.89,47.0,46.84,46.9,21200.0,31.4937,31.5676,31.4601,31.5004,21200.0
2007-12-04 12:00:00,46.92,47.14,46.92,47.14,27500.0,31.5138,31.6616,31.5138,31.6616,27500.0
2007-12-04 12:30:00,47.1,47.23,47.04,47.18,12000.0,31.6347,31.722,31.5944,31.6885,12000.0
2007-12-04 13:00:00,47.17,47.29,47.0,47.02,18400.0,31.6817,31.7623,31.5676,31.581,18400.0
2007-12-04 13:30:00,47.04,47.11,47.01,47.09,25100.0,31.5944,31.6414,31.5743,31.628,25100.0
2007-12-04 14:00:00,47.05,47.09,46.92,46.99,30500.0,31.6011,31.628,31.5138,31.5608,30500.0
2007-12-04 14:30:00,46.99,47.1,46.93,47.04,38800.0,31.5608,31.6347,31.5205,31.5944,38800.0
2007-12-04 15:00:00,47.05,47.12,46.95,46.97,35500.0,31.6011,31.6482,31.534,31.5474,35500.0
2007-12-04 15:30:00,46.98,47.06,46.88,46.88,74100.0,31.5541,31.6079,31.487,31.487,74100.0
2007-12-05 09:30:00,47.58,47.58,47.1,47.14,737200.0,31.9571,31.9571,31.6347,31.6616,737200.0
2007-12-05 10:00:00,47.12,47.32,46.91,47.03,146800.0,31.6482,31.7825,31.5071,31.5877,146800.0
2007-12-05 10:30:00,47.04,47.15,46.94,47.14,23200.0,31.5944,31.6683,31.5273,31.6616,23200.0
2007-12-05 11:00:00,47.17,47.52,47.12,47.5,30600.0,31.6817,31.9168,31.6482,31.9034,30600.0
2007-12-05 11:30:00,47.52,47.71,47.49,47.66,20700.0,31.9168,32.0444,31.8967,32.0108,20700.0
2007-12-05 12:00:00,47.67,47.75,47.56,47.64,11300.0,32.0176,32.0713,31.9437,31.9974,11300.0
2007-12-05 12:30:00,47.62,47.64,47.15,47.38,21800.0,31.984,31.9974,31.6683,31.8228,21800.0
2007-12-05 13:00:00,47.35,47.47,47.03,47.15,70000.0,31.8026,31.8832,31.5877,31.6683,70000.0
2007-12-05 13:30:00,47.2,47.42,47.2,47.29,17800.0,31.7019,31.8496,31.7019,31.7623,17800.0
2007-12-05 14:00:00,47.28,47.41,46.93,47.01,30000.0,31.7556,31.8429,31.5205,31.5743,30000.0
2007-12-05 14:30:00,47.02,47.17,46.93,47.11,38900.0,31.581,31.6817,31.5205,31.6414,38900.0
2007-12-05 15:00:00,47.11,47.44,47.08,47.35,86300.0,31.6414,31.8631,31.6213,31.8026,86300.0
2007-12-05 15:30:00,47.34,47.66,47.31,47.61,31000.0,31.7959,32.0108,31.7758,31.9773,31000.0
2007-12-06 09:30:00,47.81,48.04,47.23,47.96,681400.0,32.1116,32.2661,31.722,32.2123,681400.0
2007-12-06 10:00:00,47.97,48.1,47.85,47.87,715100.0,32.2191,32.3064,32.1385,32.1519,715100.0
2007-12-06 10:30:00,47.86,47.94,47.67,47.89,154800.0,32.1452,32.1989,32.0176,32.1653,154800.0
2007-12-06 11:00:00,47.89,48.02,47.79,47.92,92500.0,32.1653,32.2526,32.0982,32.1855,92500.0
2007-12-06 11:30:00,47.92,47.98,47.85,47.95,88000.0,32.1855,32.2258,32.1385,32.2056,88000.0
2007-12-06 12:00:00,47.96,48.0,47.85,47.91,82400.0,32.2123,32.2392,32.1385,32.1788,82400.0
2007-12-06 12:30:00,47.93,48.03,47.9,48.03,116300.0,32.1922,32.2594,32.172,32.2594,116300.0
2007-12-06 13:00:00,48.03,48.13,47.87,47.88,72600.0,32.2594,32.3265,32.1519,32.1586,72600.0
2007-12-06 13:30:00,47.88,47.91,47.59,47.6,31400.0,32.1586,32.1788,31.9638,31.9705,31400.0
2007-12-06 14:00:00,47.63,48.0,47.54,47.92,93800.0,31.9907,32.2392,31.9302,32.1855,93800.0
2007-12-06 14:30:00,47.95,48.15,47.95,48.04,45700.0,32.2056,32.34,32.2056,32.2661,45700.0
2007-12-06 15:00:00,48.04,48.39,48.04,48.38,186400.0,32.2661,32.5011,32.2661,32.4944,186400.0
2007-12-06 15:30:00,48.39,48.56,48.26,48.55,34300.0,32.5011,32.6153,32.4138,32.6086,34300.0
2007-12-07 09:30:00,48.78,48.78,48.17,48.57,18000.0,32.7631,32.7631,32.3534,32.622,18000.0
2007-12-07 10:00:00,48.58,48.81,48.47,48.47,107000.0,32.6288,32.7832,32.5549,32.5549,107000.0
2007-12-07 10:30:00,48.51,48.55,48.25,48.31,25500.0,32.5817,32.6086,32.4071,32.4474,25500.0
2007-12-07 11:00:00,48.32,48.46,48.29,48.37,44400.0,32.4541,32.5482,32.434,32.4877,44400.0
2007-12-07 11:30:00,48.37,48.61,48.36,48.51,18600.0,32.4877,32.6489,32.481,32.5817,18600.0
2007-12-07 12:00:00,48.53,48.61,48.53,48.58,18800.0,32.5952,32.6489,32.5952,32.6288,18800.0
2007-12-07 12:30:00,48.58,48.59,48.51,48.51,9400.0,32.6288,32.6355,32.5817,32.5817,9400.0
2007-12-07 13:00:00,48.48,48.48,47.92,47.96,43600.0,32.5616,32.5616,32.1855,32.2123,43600.0
2007-12-07 13:30:00,47.96,48.12,47.91,48.04,46900.0,32.2123,32.3198,32.1788,32.2661,46900.0
2007-12-07 14:00:00,48.04,48.05,47.82,47.88,81900.0,32.2661,32.2728,32.1183,32.1586,81900.0
2007-12-07 14:30:00,47.89,48.12,47.88,47.9,40200.0,32.1653,32.3198,32.1586,32.172,40200.0
2007-12-07 15:00:00,47.91,48.13,47.85,47.96,62900.0,32.1788,32.3265,32.1385,32.2123,62900.0
2007-12-07 15:30:00,47.96,47.97,47.76,47.76,52200.0,32.2123,32.2191,32.078,32.078,52200.0
2007-12-10 09:30:00,48.24,48.79,47.98,48.79,23400.0,32.4004,32.7698,32.2258,32.7698,23400.0
2007-12-10 10:00:00,48.84,49.19,48.75,49.02,173600.0,32.8034,33.0385,32.7429,32.9243,173600.0
2007-12-10 10:30:00,49.02,49.3,49.01,49.28,169000.0,32.9243,33.1124,32.9176,33.0989,169000.0
2007-12-10 11:00:00,49.28,49.4,48.89,49.05,59900.0,33.0989,33.1795,32.837,32.9444,59900.0
2007-12-10 11:30:00,49.07,49.12,48.85,48.98,32400.0,32.9579,32.9915,32.8101,32.8974,32400.0
2007-12-10 12:00:00,48.97,49.04,48.84,49.04,16300.0,32.8907,32.9377,32.8034,32.9377,16300.0
2007-12-10 12:30:00,49.1,49.22,49.09,49.18,63000.0,32.978,33.0586,32.9713,33.0318,63000.0
2007-12-10 13:00:00,49.19,49.33,49.17,49.29,28500.0,33.0385,33.1325,33.025,33.1056,28500.0
2007-12-10 13:30:00,49.24,49.28,49.08,49.1,97800.0,33.0721,33.0989,32.9646,32.978,97800.0
2007-12-10 14:00:00,49.1,49.1,48.96,49.01,286200.0,32.978,32.978,32.884,32.9176,286200.0
2007-12-10 14:30:00,49.03,49.17,48.82,48.94,35900.0,32.931,33.025,32.79,32.8706,35900.0
2007-12-10 15:00:00,48.93,49.16,48.9,49.03,30100.0,32.8638,33.0183,32.8437,32.931,30100.0
2007-12-10 15:30:00,49.06,49.23,48.99,49.21,151800.0,32.9512,33.0653,32.9041,33.0519,151800.0
2007-12-11 09:30:00,49.21,49.21,48.38,48.57,300800.0,33.0519,33.0519,32.4944,32.622,300800.0
2007-12-11 10:00:00,48.6,48.62,48.47,48.48,53800.0,32.6422,32.6556,32.5549,32.5616,53800.0
2007-12-11 10:30:00,48.47,48.47,48.3,48.32,32300.0,32.5549,32.5549,32.4407,32.4541,32300.0
2007-12-11 11:00:00,48.31,48.38,48.3,48.3,79600.0,32.4474,32.4944,32.4407,32.4407,79600.0
2007-12-11 11:30:00,48.31,48.36,48.27,48.35,111500.0,32.4474,32.481,32.4206,32.4743,111500.0
2007-12-11 12:00:00,48.36,48.4,48.34,48.4,44600.0,32.481,32.5079,32.4676,32.5079,44600.0
2007-12-11 12:30:00,48.41,48.66,48.41,48.64,37600.0,32.5146,32.6825,32.5146,32.6691,37600.0
2007-12-11 13:00:00,48.64,48.88,48.64,48.85,17000.0,32.6691,32.8303,32.6691,32.8101,17000.0
2007-12-11 13:30:00,48.85,49.22,48.78,49.22,105900.0,32.8101,33.0586,32.7631,33.0586,105900.0
2007-12-11 14:00:00,49.19,49.28,47.21,47.53,193500.0,33.0385,33.0989,31.7086,31.9235,193500.0
2007-12-11 14:30:00,47.55,47.63,47.02,47.3,358100.0,31.937,31.9907,31.581,31.7691,358100.0
2007-12-11 15:00:00,47.26,47.26,46.35,46.81,77500.0,31.7422,31.7422,31.131,31.4399,77500.0
2007-12-11 15:30:00,46.92,47.05,46.55,46.65,128700.0,31.5138,31.6011,31.2653,31.3325,128700.0
2007-12-12 09:30:00,48.03,49.15,46.78,47.09,396800.0,32.2594,33.0116,31.4198,31.628,396800.0
2007-12-12 10:00:00,47.07,47.07,46.63,46.93,144600.0,31.6146,31.6146,31.319,31.5205,144600.0
2007-12-12 10:30:00,46.91,46.91,46.33,46.33,79200.0,31.5071,31.5071,31.1175,31.1175,79200.0
2007-12-12 11:00:00,46.33,46.56,46.13,46.14,55100.0,31.1175,31.272,30.9832,30.9899,55100.0
2007-12-12 11:30:00,46.14,46.53,46.12,46.25,535900.0,30.9899,31.2519,30.9765,31.0638,535900.0
2007-12-12 12:00:00,46.28,46.29,46.0,46.03,27500.0,31.084,31.0907,30.8959,30.9161,27500.0
2007-12-12 12:30:00,46.02,46.02,45.57,45.69,32900.0,30.9093,30.9093,30.6071,30.6877,32900.0
2007-12-12 13:00:00,45.7,45.74,45.54,45.57,43700.0,30.6944,30.7213,30.5869,30.6071,43700.0
2007-12-12 13:30:00,45.61,46.0,45.57,45.94,88300.0,30.634,30.8959,30.6071,30.8556,88300.0
2007-12-12 14:00:00,45.93,46.0,45.76,45.77,78300.0,30.8489,30.8959,30.7347,30.7414,78300.0
2007-12-12 14:30:00,45.72,45.73,45.47,45.47,78200.0,30.7078,30.7146,30.5399,30.5399,78200.0
2007-12-12 15:00:00,45.45,45.46,44.88,45.19,191800.0,30.5265,30.5332,30.1437,30.3519,191800.0
2007-12-12 15:30:00,45.18,45.91,44.97,45.85,128700.0,30.3452,30.8355,30.2041,30.7952,128700.0
2007-12-13 09:30:00,45.39,45.6,44.86,45.05,180300.0,30.4862,30.6272,30.1302,30.2578,180300.0
2007-12-13 10:00:00,45.09,45.33,44.84,45.07,151600.0,30.2847,30.4459,30.1168,30.2713,151600.0
2007-12-13 10:30:00,44.97,45.11,44.6,44.67,132300.0,30.2041,30.2981,29.9556,30.0026,132300.0
2007-12-13 11:00:00,44.65,44.82,44.52,44.65,476000.0,29.9892,30.1034,29.9019,29.9892,476000.0
2007-12-13 11:30:00,44.64,44.86,44.54,44.7,84200.0,29.9825,30.1302,29.9153,30.0228,84200.0
2007-12-13 12:00:00,44.68,44.81,44.57,44.64,33500.0,30.0093,30.0966,29.9354,29.9825,33500.0
2007-12-13 12:30:00,44.64,44.72,44.5,44.7,67400.0,29.9825,30.0362,29.8884,30.0228,67400.0
2007-12-13 13:00:00,44.7,44.85,44.69,44.84,58700.0,30.0228,30.1235,30.016,30.1168,58700.0
2007-12-13 13:30:00,44.85,44.85,44.67,44.76,54000.0,30.1235,30.1235,30.0026,30.0631,54000.0
2007-12-13 14:00:00,44.76,45.22,44.67,45.22,94400.0,30.0631,30.372,30.0026,30.372,94400.0
2007-12-13 14:30:00,45.24,45.24,44.98,45.04,70900.0,30.3855,30.3855,30.2108,30.2511,70900.0
2007-12-13 15:00:00,45.03,45.4,44.88,45.39,90700.0,30.2444,30.4929,30.1437,30.4862,90700.0
2007-12-13 15:30:00,45.38,45.67,45.23,45.57,120800.0,30.4795,30.6743,30.3787,30.6071,120800.0
2007-12-14 09:30:00,45.19,45.19,44.64,44.72,68300.0,30.3519,30.3519,29.9825,30.0362,68300.0
2007-12-14 10:00:00,44.73,45.04,44.71,44.95,67700.0,30.0429,30.2511,30.0295,30.1907,67700.0
2007-12-14 10:30:00,44.9,45.51,44.83,45.51,67600.0,30.1571,30.5668,30.1101,30.5668,67600.0
2007-12-14 11:00:00,45.56,45.74,45.28,45.28,179800.0,30.6004,30.7213,30.4123,30.4123,179800.0
2007-12-14 11:30:00,45.26,45.36,45.1,45.2,76000.0,30.3989,30.466,30.2914,30.3586,76000.0
2007-12-14 12:00:00,45.22,45.31,45.04,45.12,29000.0,30.372,30.4325,30.2511,30.3049,29000.0
2007-12-14 12:30:00,45.11,45.3,44.97,45.16,42700.0,30.2981,30.4258,30.2041,30.3317,42700.0
2007-12-14 13:00:00,45.12,45.18,45.04,45.16,107100.0,30.3049,30.3452,30.2511,30.3317,107100.0
2007-12-14 13:30:00,45.15,45.15,44.92,44.98,192600.0,30.325,30.325,30.1705,30.2108,192600.0
2007-12-14 14:00:00,44.97,45.0,44.82,44.86,121400.0,30.2041,30.2243,30.1034,30.1302,121400.0
2007-12-14 14:30:00,44.84,44.97,44.67,44.71,76700.0,30.1168,30.2041,30.0026,30.0295,76700.0
2007-12-14 15:00:00,44.71,44.84,44.65,44.74,183700.0,30.0295,30.1168,29.9892,30.0496,183700.0
2007-12-14 15:30:00,44.75,44.92,44.52,44.53,222200.0,30.0563,30.1705,29.9019,29.9086,222200.0
2007-12-17 09:30:00,44.32,44.46,43.91,44.36,459900.0,29.7675,29.8616,29.4922,29.7944,459900.0
2007-12-17 10:00:00,44.38,44.69,44.17,44.58,163400.0,29.8078,30.016,29.6668,29.9422,163400.0
2007-12-17 10:30:00,44.58,44.82,44.51,44.82,61600.0,29.9422,30.1034,29.8951,30.1034,61600.0
2007-12-17 11:00:00,44.81,44.94,44.7,44.77,67700.0,30.0966,30.184,30.0228,30.0698,67700.0
2007-12-17 11:30:00,44.75,44.8,44.55,44.67,77900.0,30.0563,30.0899,29.922,30.0026,77900.0
2007-12-17 12:00:00,44.66,44.84,44.62,44.8,34900.0,29.9959,30.1168,29.969,30.0899,34900.0
2007-12-17 12:30:00,44.82,45.0,44.72,44.98,52000.0,30.1034,30.2243,30.0362,30.2108,52000.0
2007-12-17 13:00:00,44.99,44.99,44.59,44.69,64300.0,30.2175,30.2175,29.9489,30.016,64300.0
2007-12-17 13:30:00,44.67,44.72,44.46,44.46,59400.0,30.0026,30.0362,29.8616,29.8616,59400.0
2007-12-17 14:00:00,44.44,44.65,44.44,44.56,55800.0,29.8481,29.9892,29.8481,29.9287,55800.0
2007-12-17 14:30:00,44.56,44.66,44.36,44.4,40300.0,29.9287,29.9959,29.7944,29.8213,40300.0
2007-12-17 15:00:00,44.41,44.44,44.27,44.32,83700.0,29.828,29.8481,29.734,29.7675,83700.0
2007-12-17 15:30:00,44.31,44.54,44.16,44.24,209100.0,29.7608,29.9153,29.6601,29.7138,209100.0
2007-12-18 09:30:00,44.68,44.68,44.23,44.32,95300.0,30.0093,30.0093,29.7071,29.7675,95300.0
2007-12-18 10:00:00,44.32,44.32,44.0,44.06,92800.0,29.7675,29.7675,29.5526,29.5929,92800.0
2007-12-18 10:30:00,44.07,44.12,43.89,44.11,61400.0,29.5996,29.6332,29.4787,29.6265,61400.0
2007-12-18 11:00:00,44.12,44.12,43.81,43.81,89100.0,29.6332,29.6332,29.425,29.425,89100.0
2007-12-18 11:30:00,43.8,43.85,43.49,43.5,94600.0,29.4183,29.4519,29.2101,29.2168,94600.0
2007-12-18 12:00:00,43.52,43.59,43.32,43.56,140400.0,29.2302,29.2772,29.0959,29.2571,140400.0
2007-12-18 12:30:00,43.56,43.62,43.51,43.55,43500.0,29.2571,29.2974,29.2235,29.2504,43500.0
2007-12-18 13:00:00,43.53,43.88,43.45,43.82,42400.0,29.2369,29.472,29.1832,29.4317,42400.0
2007-12-18 13:30:00,43.84,44.08,43.82,43.91,92800.0,29.4451,29.6063,29.4317,29.4922,92800.0
2007-12-18 14:00:00,43.92,44.32,43.91,44.32,108300.0,29.4989,29.7675,29.4922,29.7675,108300.0
2007-12-18 14:30:00,44.31,44.5,44.2,44.26,161100.0,29.7608,29.8884,29.6869,29.7272,161100.0
2007-12-18 15:00:00,44.23,44.46,44.22,44.32,188800.0,29.7071,29.8616,29.7004,29.7675,188800.0
2007-12-18 15:30:00,44.3,44.46,44.07,44.07,167700.0,29.7541,29.8616,29.5996,29.5996,167700.0
2007-12-19 09:30:00,44.28,44.57,43.92,44.54,82000.0,29.7407,29.9354,29.4989,29.9153,82000.0
2007-12-19 10:00:00,44.54,44.93,44.44,44.75,142900.0,29.9153,30.1772,29.8481,30.0563,142900.0
2007-12-19 10:30:00,44.75,44.88,44.66,44.81,107900.0,30.0563,30.1437,29.9959,30.0966,107900.0
2007-12-19 11:00:00,44.81,44.83,44.18,44.18,66200.0,30.0966,30.1101,29.6735,29.6735,66200.0
2007-12-19 11:30:00,44.17,44.45,43.95,44.07,194500.0,29.6668,29.8548,29.519,29.5996,194500.0
2007-12-19 12:00:00,44.07,44.32,44.06,44.27,68700.0,29.5996,29.7675,29.5929,29.734,68700.0
2007-12-19 12:30:00,44.26,44.26,43.96,44.12,59400.0,29.7272,29.7272,29.5257,29.6332,59400.0
2007-12-19 13:00:00,44.13,44.13,43.94,44.01,47100.0,29.6399,29.6399,29.5123,29.5593,47100.0
2007-12-19 13:30:00,44.01,44.02,43.82,43.94,68100.0,29.5593,29.566,29.4317,29.5123,68100.0
2007-12-19 14:00:00,43.93,44.38,43.9,44.3,117500.0,29.5056,29.8078,29.4854,29.7541,117500.0
2007-12-19 14:30:00,44.3,44.49,44.17,44.36,110600.0,29.7541,29.8817,29.6668,29.7944,110600.0
2007-12-19 15:00:00,44.39,44.44,44.14,44.25,93400.0,29.8145,29.8481,29.6466,29.7205,93400.0
2007-12-19 15:30:00,44.26,44.42,44.06,44.12,92500.0,29.7272,29.8347,29.5929,29.6332,92500.0
2007-12-20 09:30:00,44.68,44.68,43.81,43.81,133600.0,30.0093,30.0093,29.425,29.425,133600.0
2007-12-20 10:00:00,43.8,43.95,43.58,43.72,112100.0,29.4183,29.519,29.2705,29.3645,112100.0
2007-12-20 10:30:00,43.71,43.86,43.57,43.65,65100.0,29.3578,29.4586,29.2638,29.3175,65100.0
2007-12-20 11:00:00,43.64,43.64,43.31,43.35,285600.0,29.3108,29.3108,29.0892,29.116,285600.0
2007-12-20 11:30:00,43.35,43.39,43.24,43.37,218000.0,29.116,29.1429,29.0422,29.1295,218000.0
2007-12-20 12:00:00,43.34,43.6,43.25,43.58,60400.0,29.1093,29.2839,29.0489,29.2705,60400.0
2007-12-20 12:30:00,43.58,43.58,43.29,43.43,59800.0,29.2705,29.2705,29.0757,29.1698,59800.0
2007-12-20 13:00:00,43.44,43.82,43.44,43.74,71000.0,29.1765,29.4317,29.1765,29.378,71000.0
2007-12-20 13:30:00,43.73,43.89,43.56,43.81,195300.0,29.3713,29.4787,29.2571,29.425,195300.0
2007-12-20 14:00:00,43.82,43.92,43.68,43.83,197900.0,29.4317,29.4989,29.3377,29.4384,197900.0
2007-12-20 14:30:00,43.85,44.08,43.83,43.93,68700.0,29.4519,29.6063,29.4384,29.5056,68700.0
2007-12-20 15:00:00,43.93,43.96,43.68,43.68,104200.0,29.5056,29.5257,29.3377,29.3377,104200.0
2007-12-20 15:30:00,43.69,43.92,43.63,43.92,59400.0,29.3444,29.4989,29.3041,29.4989,59400.0
2007-12-21 09:30:00,44.01,44.06,43.58,43.59,185600.0,29.9038,29.9378,29.6116,29.6184,185600.0
2007-12-21 10:00:00,43.6,43.7,43.48,43.55,326100.0,29.6252,29.6932,29.5437,29.5913,326100.0
2007-12-21 10:30:00,43.55,43.58,43.35,43.37,89600.0,29.5913,29.6116,29.4554,29.4689,89600.0
2007-12-21 11:00:00,43.36,43.56,43.36,43.46,229500.0,29.4621,29.598,29.4621,29.5301,229500.0
2007-12-21 11:30:00,43.46,43.47,43.19,43.26,647500.0,29.5301,29.5369,29.3466,29.3942,647500.0
2007-12-21 12:00:00,43.28,43.33,43.23,43.33,49600.0,29.4078,29.4418,29.3738,29.4418,49600.0
2007-12-21 12:30:00,43.32,43.35,43.27,43.32,103800.0,29.435,29.4554,29.401,29.435,103800.0
2007-12-21 13:00:00,43.35,43.52,43.32,43.5,30900.0,29.4554,29.5709,29.435,29.5573,30900.0
2007-12-21 13:30:00,43.5,43.61,43.5,43.61,8300.0,29.5573,29.632,29.5573,29.632,8300.0
2007-12-21 14:00:00,43.61,43.72,43.61,43.68,73800.0,29.632,29.7068,29.632,29.6796,73800.0
2007-12-21 14:30:00,43.68,43.85,43.67,43.84,21600.0,29.6796,29.7951,29.6728,29.7883,21600.0
2007-12-21 15:00:00,43.85,44.0,43.84,43.99,145800.0,29.7951,29.897,29.7883,29.8902,145800.0
2007-12-21 15:30:00,43.98,44.29,43.95,44.25,191200.0,29.8834,30.0941,29.863,30.0669,191200.0
2007-12-24 09:30:00,44.58,45.04,44.52,44.81,210400.0,30.2911,30.6037,30.2503,30.4474,210400.0
2007-12-24 10:00:00,44.81,44.86,44.61,44.61,110200.0,30.4474,30.4814,30.3115,30.3115,110200.0
2007-12-24 10:30:00,44.63,44.64,44.54,44.61,61400.0,30.3251,30.3319,30.2639,30.3115,61400.0
2007-12-24 11:00:00,44.64,44.69,44.6,44.62,61500.0,30.3319,30.3659,30.3047,30.3183,61500.0
2007-12-24 11:30:00,44.59,44.61,44.53,44.56,25700.0,30.2979,30.3115,30.2571,30.2775,25700.0
2007-12-24 12:00:00,44.56,44.69,44.52,44.69,41900.0,30.2775,30.3659,30.2503,30.3659,41900.0
2007-12-24 12:30:00,44.66,44.87,44.66,44.86,27200.0,30.3455,30.4882,30.3455,30.4814,27200.0
2007-12-24 13:00:00,44.86,44.86,44.86,44.86,100.0,30.4814,30.4814,30.4814,30.4814,100.0
2007-12-24 13:30:00,44.86,44.86,44.86,44.86,0.0,30.4814,30.4814,30.4814,30.4814,0.0
2007-12-24 14:00:00,44.86,44.86,44.86,44.86,0.0,30.4814,30.4814,30.4814,30.4814,0.0
2007-12-24 14:30:00,44.86,44.86,44.86,44.86,0.0,30.4814,30.4814,30.4814,30.4814,0.0
2007-12-24 15:00:00,44.86,44.86,44.86,44.86,0.0,30.4814,30.4814,30.4814,30.4814,0.0
2007-12-24 15:30:00,44.86,44.86,44.86,44.86,0.0,30.4814,30.4814,30.4814,30.4814,0.0
2007-12-26 09:30:00,44.64,44.64,44.28,44.44,54500.0,30.3319,30.3319,30.0873,30.196,54500.0
2007-12-26 10:00:00,44.47,44.7,44.47,44.67,85000.0,30.2164,30.3726,30.2164,30.3523,85000.0
2007-12-26 10:30:00,44.68,44.69,44.53,44.55,53400.0,30.3591,30.3659,30.2571,30.2707,53400.0
2007-12-26 11:00:00,44.53,44.53,44.4,44.4,68000.0,30.2571,30.2571,30.1688,30.1688,68000.0
2007-12-26 11:30:00,44.4,44.4,44.34,44.34,10800.0,30.1688,30.1688,30.128,30.128,10800.0
2007-12-26 12:00:00,44.33,44.41,44.31,44.41,77900.0,30.1212,30.1756,30.1077,30.1756,77900.0
2007-12-26 12:30:00,44.42,44.56,44.41,44.54,60500.0,30.1824,30.2775,30.1756,30.2639,60500.0
2007-12-26 13:00:00,44.54,44.64,44.52,44.54,43900.0,30.2639,30.3319,30.2503,30.2639,43900.0
2007-12-26 13:30:00,44.53,44.65,44.47,44.65,44300.0,30.2571,30.3387,30.2164,30.3387,44300.0
2007-12-26 14:00:00,44.65,44.65,44.47,44.54,76300.0,30.3387,30.3387,30.2164,30.2639,76300.0
2007-12-26 14:30:00,44.55,44.58,44.48,44.55,55300.0,30.2707,30.2911,30.2232,30.2707,55300.0
2007-12-26 15:00:00,44.54,44.54,44.45,44.49,9800.0,30.2639,30.2639,30.2028,30.23,9800.0
2007-12-26 15:30:00,44.46,44.66,44.44,44.59,33700.0,30.2096,30.3455,30.196,30.2979,33700.0
2007-12-27 09:30:00,44.53,44.53,44.06,44.18,67600.0,30.2571,30.2571,29.9378,30.0193,67600.0
2007-12-27 10:00:00,44.15,44.21,44.12,44.21,15400.0,29.9989,30.0397,29.9786,30.0397,15400.0
2007-12-27 10:30:00,44.21,44.21,44.07,44.1,59600.0,30.0397,30.0397,29.9446,29.965,59600.0
2007-12-27 11:00:00,44.09,44.11,44.0,44.03,31700.0,29.9582,29.9718,29.897,29.9174,31700.0
2007-12-27 11:30:00,44.04,44.06,44.01,44.06,57100.0,29.9242,29.9378,29.9038,29.9378,57100.0
2007-12-27 12:00:00,44.06,44.06,43.84,43.85,57400.0,29.9378,29.9378,29.7883,29.7951,57400.0
2007-12-27 12:30:00,43.86,43.89,43.79,43.86,48300.0,29.8019,29.8223,29.7543,29.8019,48300.0
2007-12-27 13:00:00,43.84,43.9,43.78,43.87,22100.0,29.7883,29.8291,29.7475,29.8087,22100.0
2007-12-27 13:30:00,43.89,43.92,43.81,43.85,65500.0,29.8223,29.8427,29.7679,29.7951,65500.0
2007-12-27 14:00:00,43.84,44.0,43.82,43.97,18800.0,29.7883,29.897,29.7747,29.8766,18800.0
2007-12-27 14:30:00,43.96,43.96,43.82,43.9,28600.0,29.8698,29.8698,29.7747,29.8291,28600.0
2007-12-27 15:00:00,43.89,43.97,43.83,43.83,43700.0,29.8223,29.8766,29.7815,29.7815,43700.0
2007-12-27 15:30:00,43.81,43.81,43.53,43.54,104800.0,29.7679,29.7679,29.5777,29.5845,104800.0
2007-12-28 09:30:00,44.0,44.08,43.73,43.77,27000.0,29.897,29.9514,29.7136,29.7407,27000.0
2007-12-28 10:00:00,43.74,43.74,43.43,43.55,132600.0,29.7204,29.7204,29.5097,29.5913,132600.0
2007-12-28 10:30:00,43.57,43.59,43.51,43.51,6600.0,29.6048,29.6184,29.5641,29.5641,6600.0
2007-12-28 11:00:00,43.4,43.52,43.36,43.47,78100.0,29.4893,29.5709,29.4621,29.5369,78100.0
2007-12-28 11:30:00,43.47,43.57,43.4,43.42,52000.0,29.5369,29.6048,29.4893,29.5029,52000.0
2007-12-28 12:00:00,43.43,43.45,43.33,43.35,19500.0,29.5097,29.5233,29.4418,29.4554,19500.0
2007-12-28 12:30:00,43.37,43.38,43.2,43.23,28300.0,29.4689,29.4757,29.3534,29.3738,28300.0
2007-12-28 13:00:00,43.21,43.28,43.18,43.21,23600.0,29.3602,29.4078,29.3398,29.3602,23600.0
2007-12-28 13:30:00,43.22,43.38,43.19,43.38,28800.0,29.367,29.4757,29.3466,29.4757,28800.0
2007-12-28 14:00:00,43.36,43.37,43.26,43.37,36100.0,29.4621,29.4689,29.3942,29.4689,36100.0
2007-12-28 14:30:00,43.37,43.44,43.35,43.44,47200.0,29.4689,29.5165,29.4554,29.5165,47200.0
2007-12-28 15:00:00,43.42,43.5,43.35,43.44,49100.0,29.5029,29.5573,29.4554,29.5165,49100.0
2007-12-28 15:30:00,43.43,43.47,43.33,43.42,53000.0,29.5097,29.5369,29.4418,29.5029,53000.0
2007-12-31 09:30:00,43.06,43.32,42.89,42.89,40900.0,29.2583,29.435,29.1428,29.1428,40900.0
2007-12-31 10:00:00,42.93,43.15,42.93,43.04,70200.0,29.17,29.3195,29.17,29.2447,70200.0
2007-12-31 10:30:00,43.05,43.05,42.89,43.04,28700.0,29.2515,29.2515,29.1428,29.2447,28700.0
2007-12-31 11:00:00,43.03,43.06,42.96,43.01,59300.0,29.2379,29.2583,29.1904,29.2243,59300.0
2007-12-31 11:30:00,43.01,43.13,43.01,43.12,47000.0,29.2243,29.3059,29.2243,29.2991,47000.0
2007-12-31 12:00:00,43.14,43.37,43.1,43.32,31200.0,29.3127,29.4689,29.2855,29.435,31200.0
2007-12-31 12:30:00,43.28,43.49,43.28,43.44,192700.0,29.4078,29.5505,29.4078,29.5165,192700.0
2007-12-31 13:00:00,43.44,43.91,43.43,43.84,48000.0,29.5165,29.8359,29.5097,29.7883,48000.0
2007-12-31 13:30:00,43.82,43.92,43.76,43.86,36900.0,29.7747,29.8427,29.7339,29.8019,36900.0
2007-12-31 14:00:00,43.85,44.04,43.79,43.99,54600.0,29.7951,29.9242,29.7543,29.8902,54600.0
2007-12-31 14:30:00,43.97,44.03,43.92,43.98,37300.0,29.8766,29.9174,29.8427,29.8834,37300.0
2007-12-31 15:00:00,43.98,43.99,43.8,43.8,44700.0,29.8834,29.8902,29.7611,29.7611,44700.0
2007-12-31 15:30:00,43.78,43.93,43.49,43.51,185100.0,29.7475,29.8495,29.5505,29.5641,185100.0
2008-01-02 09:30:00,43.67,43.7,43.31,43.44,111400.0,29.6728,29.6932,29.4282,29.5165,111400.0
2008-01-02 10:00:00,43.43,43.43,42.74,42.89,64800.0,29.5097,29.5097,29.0409,29.1428,64800.0
2008-01-02 10:30:00,42.9,43.01,42.73,42.9,86000.0,29.1496,29.2243,29.0341,29.1496,86000.0
2008-01-02 11:00:00,42.87,42.94,42.68,42.76,86400.0,29.1292,29.1768,29.0001,29.0545,86400.0
2008-01-02 11:30:00,42.75,42.78,42.6,42.73,320300.0,29.0477,29.0681,28.9457,29.0341,320300.0
2008-01-02 12:00:00,42.72,42.73,42.53,42.53,58700.0,29.0273,29.0341,28.8982,28.8982,58700.0
2008-01-02 12:30:00,42.54,42.71,42.52,42.69,15400.0,28.905,29.0205,28.8914,29.0069,15400.0
2008-01-02 13:00:00,42.69,42.72,42.56,42.68,149200.0,29.0069,29.0273,28.9186,29.0001,149200.0
2008-01-02 13:30:00,42.68,42.8,42.65,42.73,76600.0,29.0001,29.0816,28.9797,29.0341,76600.0
2008-01-02 14:00:00,42.75,43.07,42.68,42.87,134700.0,29.0477,29.2651,29.0001,29.1292,134700.0
2008-01-02 14:30:00,42.87,42.91,42.63,42.63,97100.0,29.1292,29.1564,28.9661,28.9661,97100.0
2008-01-02 15:00:00,42.63,42.64,42.43,42.44,80400.0,28.9661,28.9729,28.8302,28.837,80400.0
2008-01-02 15:30:00,42.43,42.58,42.38,42.52,133000.0,28.8302,28.9322,28.7963,28.8914,133000.0
2008-01-03 09:30:00,42.95,42.95,42.39,42.55,54600.0,29.1836,29.1836,28.8031,28.9118,54600.0
2008-01-03 10:00:00,42.53,42.89,42.53,42.56,64800.0,28.8982,29.1428,28.8982,28.9186,64800.0
2008-01-03 10:30:00,42.56,42.77,42.38,42.44,83300.0,28.9186,29.0613,28.7963,28.837,83300.0
2008-01-03 11:00:00,42.44,42.68,42.44,42.59,73500.0,28.837,29.0001,28.837,28.939,73500.0
2008-01-03 11:30:00,42.57,42.71,42.56,42.68,27500.0,28.9254,29.0205,28.9186,29.0001,27500.0
2008-01-03 12:00:00,42.66,42.8,42.66,42.78,16500.0,28.9865,29.0816,28.9865,29.0681,16500.0
2008-01-03 12:30:00,42.78,42.83,42.64,42.77,43900.0,29.0681,29.102,28.9729,29.0613,43900.0
2008-01-03 13:00:00,42.77,42.78,42.59,42.62,17900.0,29.0613,29.0681,28.939,28.9593,17900.0
2008-01-03 13:30:00,42.62,42.66,42.54,42.57,18500.0,28.9593,28.9865,28.905,28.9254,18500.0
2008-01-03 14:00:00,42.57,42.65,42.52,42.55,31000.0,28.9254,28.9797,28.8914,28.9118,31000.0
2008-01-03 14:30:00,42.56,42.63,42.51,42.54,13800.0,28.9186,28.9661,28.8846,28.905,13800.0
2008-01-03 15:00:00,42.54,42.56,42.36,42.39,93000.0,28.905,28.9186,28.7827,28.8031,93000.0
2008-01-03 15:30:00,42.42,42.51,42.35,42.36,52800.0,28.8234,28.8846,28.7759,28.7827,52800.0
2008-01-04 09:30:00,41.93,41.93,41.48,41.59,166100.0,28.4905,28.4905,28.1847,28.2595,166100.0
2008-01-04 10:00:00,41.59,41.67,41.41,41.41,60500.0,28.2595,28.3138,28.1372,28.1372,60500.0
2008-01-04 10:30:00,41.42,41.48,41.09,41.1,34500.0,28.144,28.1847,27.9197,27.9265,34500.0
2008-01-04 11:00:00,41.11,41.16,40.97,41.15,91100.0,27.9333,27.9673,27.8382,27.9605,91100.0
2008-01-04 11:30:00,41.17,41.19,41.05,41.16,35400.0,27.9741,27.9877,27.8926,27.9673,35400.0
2008-01-04 12:00:00,41.16,41.33,41.12,41.15,88100.0,27.9673,28.0828,27.9401,27.9605,88100.0
2008-01-04 12:30:00,41.13,41.21,41.02,41.1,124600.0,27.9469,28.0013,27.8722,27.9265,124600.0
2008-01-04 13:00:00,41.12,41.13,41.02,41.12,60100.0,27.9401,27.9469,27.8722,27.9401,60100.0
2008-01-04 13:30:00,41.1,41.17,40.98,41.08,85200.0,27.9265,27.9741,27.845,27.9129,85200.0
2008-01-04 14:00:00,41.07,41.09,40.89,40.92,93400.0,27.9061,27.9197,27.7838,27.8042,93400.0
2008-01-04 14:30:00,40.93,41.0,40.86,41.0,36100.0,27.811,27.8586,27.7635,27.8586,36100.0
2008-01-04 15:00:00,40.99,41.2,40.98,41.17,211400.0,27.8518,27.9945,27.845,27.9741,211400.0
2008-01-04 15:30:00,41.17,41.21,40.93,40.97,77700.0,27.9741,28.0013,27.811,27.8382,77700.0
2008-01-07 09:30:00,41.29,41.3,40.91,40.98,190200.0,28.0556,28.0624,27.7974,27.845,190200.0
2008-01-07 10:00:00,40.98,41.07,40.61,40.61,75600.0,27.845,27.9061,27.5936,27.5936,75600.0
2008-01-07 10:30:00,40.63,40.98,40.54,40.9,199000.0,27.6072,27.845,27.546,27.7906,199000.0
2008-01-07 11:00:00,40.92,41.23,40.92,41.14,68100.0,27.8042,28.0149,27.8042,27.9537,68100.0
2008-01-07 11:30:00,41.13,41.52,41.09,41.5,69600.0,27.9469,28.2119,27.9197,28.1983,69600.0
2008-01-07 12:00:00,41.51,41.63,41.36,41.53,76100.0,28.2051,28.2867,28.1032,28.2187,76100.0
2008-01-07 12:30:00,41.53,41.9,41.53,41.8,62500.0,28.2187,28.4701,28.2187,28.4022,62500.0
2008-01-07 13:00:00,41.8,41.86,41.69,41.83,347400.0,28.4022,28.4429,28.3274,28.4225,347400.0
2008-01-07 13:30:00,41.81,41.84,41.34,41.38,72600.0,28.409,28.4293,28.0896,28.1168,72600.0
2008-01-07 14:00:00,41.39,41.48,41.2,41.26,111100.0,28.1236,28.1847,27.9945,28.0352,111100.0
2008-01-07 14:30:00,41.24,41.49,41.05,41.21,79200.0,28.0217,28.1915,27.8926,28.0013,79200.0
2008-01-07 15:00:00,41.21,41.31,41.08,41.08,238600.0,28.0013,28.0692,27.9129,27.9129,238600.0
2008-01-07 15:30:00,41.1,41.39,40.95,41.31,130500.0,27.9265,28.1236,27.8246,28.0692,130500.0
2008-01-08 09:30:00,41.66,41.66,41.03,41.4,47600.0,28.307,28.307,27.879,28.1304,47600.0
2008-01-08 10:00:00,41.42,41.73,41.31,41.35,82500.0,28.144,28.3546,28.0692,28.0964,82500.0
2008-01-08 10:30:00,41.37,41.4,41.27,41.3,31200.0,28.11,28.1304,28.042,28.0624,31200.0
2008-01-08 11:00:00,41.31,41.33,40.67,40.67,39400.0,28.0692,28.0828,27.6344,27.6344,39400.0
2008-01-08 11:30:00,40.66,40.73,40.33,40.42,450600.0,27.6276,27.6751,27.4033,27.4645,450600.0
2008-01-08 12:00:00,40.4,40.6,40.3,40.48,30800.0,27.4509,27.5868,27.3829,27.5053,30800.0
2008-01-08 12:30:00,40.49,40.49,40.26,40.33,36800.0,27.512,27.512,27.3558,27.4033,36800.0
2008-01-08 13:00:00,40.3,41.01,40.27,40.73,406300.0,27.3829,27.8654,27.3626,27.6751,406300.0
2008-01-08 13:30:00,40.71,40.71,40.32,40.56,45700.0,27.6615,27.6615,27.3965,27.5596,45700.0
2008-01-08 14:00:00,40.56,40.8,40.53,40.79,77400.0,27.5596,27.7227,27.5392,27.7159,77400.0
2008-01-08 14:30:00,40.8,40.87,40.19,40.21,131300.0,27.7227,27.7703,27.3082,27.3218,131300.0
2008-01-08 15:00:00,40.23,40.24,39.75,40.05,176900.0,27.3354,27.3422,27.0092,27.2131,176900.0
2008-01-08 15:30:00,40.06,40.23,39.61,39.66,129500.0,27.2199,27.3354,26.9141,26.9481,129500.0
2008-01-09 09:30:00,39.55,39.74,39.15,39.31,206600.0,26.8733,27.0024,26.6015,26.7103,206600.0
2008-01-09 10:00:00,39.3,39.59,38.98,39.07,76300.0,26.7035,26.9005,26.486,26.5472,76300.0
2008-01-09 10:30:00,39.06,39.53,38.94,39.5,94000.0,26.5404,26.8598,26.4589,26.8394,94000.0
2008-01-09 11:00:00,39.5,39.5,39.2,39.22,87300.0,26.8394,26.8394,26.6355,26.6491,87300.0
2008-01-09 11:30:00,39.22,39.23,38.84,38.87,94100.0,26.6491,26.6559,26.3909,26.4113,94100.0
2008-01-09 12:00:00,38.89,39.28,38.86,39.24,73500.0,26.4249,26.6899,26.4045,26.6627,73500.0
2008-01-09 12:30:00,39.22,39.26,39.0,39.19,59200.0,26.6491,26.6763,26.4996,26.6287,59200.0
2008-01-09 13:00:00,39.24,39.27,38.93,38.98,139400.0,26.6627,26.6831,26.4521,26.486,139400.0
2008-01-09 13:30:00,38.95,39.04,38.83,38.95,145000.0,26.4657,26.5268,26.3841,26.4657,145000.0
2008-01-09 14:00:00,38.91,38.94,38.66,38.93,125900.0,26.4385,26.4589,26.2686,26.4521,125900.0
2008-01-09 14:30:00,38.95,39.48,38.87,39.42,113400.0,26.4657,26.8258,26.4113,26.785,113400.0
2008-01-09 15:00:00,39.43,40.23,39.41,40.05,189200.0,26.7918,27.3354,26.7782,27.2131,189200.0
2008-01-09 15:30:00,40.05,40.48,39.77,40.48,235100.0,27.2131,27.5053,27.0228,27.5053,235100.0
2008-01-10 09:30:00,40.0,40.0,39.41,39.68,157600.0,27.1791,27.1791,26.7782,26.9617,157600.0
2008-01-10 10:00:00,39.69,40.25,39.67,40.04,232000.0,26.9685,27.349,26.9549,27.2063,232000.0
2008-01-10 10:30:00,40.04,40.56,40.04,40.25,234400.0,27.2063,27.5596,27.2063,27.349,234400.0
2008-01-10 11:00:00,40.2,40.2,40.01,40.15,78900.0,27.315,27.315,27.1859,27.281,78900.0
2008-01-10 11:30:00,40.16,40.19,39.88,40.07,56400.0,27.2878,27.3082,27.0976,27.2267,56400.0
2008-01-10 12:00:00,40.08,41.03,40.02,40.77,204200.0,27.2335,27.879,27.1927,27.7023,204200.0
2008-01-10 12:30:00,40.78,40.85,40.25,40.8,229100.0,27.7091,27.7567,27.349,27.7227,229100.0
2008-01-10 13:00:00,40.78,40.96,40.58,40.8,136000.0,27.7091,27.8314,27.5732,27.7227,136000.0
2008-01-10 13:30:00,40.8,40.91,40.2,40.4,143100.0,27.7227,27.7974,27.315,27.4509,143100.0
2008-01-10 14:00:00,40.39,41.28,40.21,40.98,321900.0,27.4441,28.0488,27.3218,27.845,321900.0
2008-01-10 14:30:00,40.91,41.72,40.91,41.57,164300.0,27.7974,28.3478,27.7974,28.2459,164300.0
2008-01-10 15:00:00,41.56,41.97,41.54,41.79,131700.0,28.2391,28.5177,28.2255,28.3954,131700.0
2008-01-10 15:30:00,41.79,41.9,41.16,41.34,126000.0,28.3954,28.4701,27.9673,28.0896,126000.0
2008-01-11 09:30:00,40.98,41.15,40.47,40.97,322900.0,27.845,27.9605,27.4985,27.8382,322900.0
2008-01-11 10:00:00,40.96,41.0,40.58,40.8,114400.0,27.8314,27.8586,27.5732,27.7227,114400.0
2008-01-11 10:30:00,40.82,41.8,40.7,41.63,162500.0,27.7363,28.4022,27.6547,28.2867,162500.0
2008-01-11 11:00:00,41.64,42.03,41.44,42.02,104700.0,28.2934,28.5584,28.1576,28.5516,104700.0
2008-01-11 11:30:00,42.02,42.27,41.9,42.18,280700.0,28.5516,28.7215,28.4701,28.6604,280700.0
2008-01-11 12:00:00,42.17,42.17,41.85,41.92,773100.0,28.6536,28.6536,28.4361,28.4837,773100.0
2008-01-11 12:30:00,41.87,42.13,41.81,42.13,150600.0,28.4497,28.6264,28.409,28.6264,150600.0
2008-01-11 13:00:00,42.13,42.14,41.45,41.66,371200.0,28.6264,28.6332,28.1643,28.307,371200.0
2008-01-11 13:30:00,41.67,41.82,41.49,41.57,163000.0,28.3138,28.4158,28.1915,28.2459,163000.0
2008-01-11 14:00:00,41.58,41.93,41.55,41.81,63900.0,28.2527,28.4905,28.2323,28.409,63900.0
2008-01-11 14:30:00,41.8,41.83,41.36,41.47,157600.0,28.4022,28.4225,28.1032,28.1779,157600.0
2008-01-11 15:00:00,41.48,41.48,41.08,41.47,249800.0,28.1847,28.1847,27.9129,28.1779,249800.0
2008-01-11 15:30:00,41.51,41.66,41.37,41.45,236200.0,28.2051,28.307,28.11,28.1643,236200.0
2008-01-14 09:30:00,41.67,41.67,40.89,40.97,105500.0,28.3138,28.3138,27.7838,27.8382,105500.0
2008-01-14 10:00:00,40.99,41.15,40.89,41.12,100200.0,27.8518,27.9605,27.7838,27.9401,100200.0
2008-01-14 10:30:00,41.11,41.34,41.05,41.28,47900.0,27.9333,28.0896,27.8926,28.0488,47900.0
2008-01-14 11:00:00,41.3,41.44,41.08,41.14,43500.0,28.0624,28.1576,27.9129,27.9537,43500.0
2008-01-14 11:30:00,41.13,41.27,41.11,41.18,11500.0,27.9469,28.042,27.9333,27.9809,11500.0
2008-01-14 12:00:00,41.2,41.2,41.05,41.05,11900.0,27.9945,27.9945,27.8926,27.8926,11900.0
2008-01-14 12:30:00,41.04,41.12,41.01,41.07,48200.0,27.8858,27.9401,27.8654,27.9061,48200.0
2008-01-14 13:00:00,41.08,41.16,41.01,41.11,38500.0,27.9129,27.9673,27.8654,27.9333,38500.0
2008-01-14 13:30:00,41.1,41.43,41.1,41.41,58300.0,27.9265,28.1508,27.9265,28.1372,58300.0
2008-01-14 14:00:00,41.38,41.4,41.3,41.4,49700.0,28.1168,28.1304,28.0624,28.1304,49700.0
2008-01-14 14:30:00,41.41,41.51,41.37,41.48,62000.0,28.1372,28.2051,28.11,28.1847,62000.0
2008-01-14 15:00:00,41.52,41.53,41.38,41.49,88900.0,28.2119,28.2187,28.1168,28.1915,88900.0
2008-01-14 15:30:00,41.48,41.58,41.37,41.51,145500.0,28.1847,28.2527,28.11,28.2051,145500.0
2008-01-15 09:30:00,40.66,40.66,40.25,40.37,155000.0,27.6276,27.6276,27.349,27.4305,155000.0
2008-01-15 10:00:00,40.37,40.47,39.95,39.99,118000.0,27.4305,27.4985,27.1451,27.1723,118000.0
2008-01-15 10:30:00,39.98,40.16,39.56,39.67,122300.0,27.1655,27.2878,26.8801,26.9549,122300.0
2008-01-15 11:00:00,39.65,40.02,39.65,39.91,90700.0,26.9413,27.1927,26.9413,27.118,90700.0
2008-01-15 11:30:00,39.93,40.15,39.74,40.0,53300.0,27.1315,27.281,27.0024,27.1791,53300.0
2008-01-15 12:00:00,39.99,40.06,39.86,40.04,97100.0,27.1723,27.2199,27.084,27.2063,97100.0
2008-01-15 12:30:00,40.03,40.07,39.88,39.94,60400.0,27.1995,27.2267,27.0976,27.1383,60400.0
2008-01-15 13:00:00,39.95,40.18,39.88,39.99,87500.0,27.1451,27.3014,27.0976,27.1723,87500.0
2008-01-15 13:30:00,39.99,40.07,39.9,40.04,244400.0,27.1723,27.2267,27.1112,27.2063,244400.0
2008-01-15 14:00:00,40.02,40.22,39.96,40.15,82500.0,27.1927,27.3286,27.1519,27.281,82500.0
2008-01-15 14:30:00,40.1,40.24,39.95,39.99,213800.0,27.2471,27.3422,27.1451,27.1723,213800.0
2008-01-15 15:00:00,40.0,40.09,39.78,40.06,141600.0,27.1791,27.2403,27.0296,27.2199,141600.0
2008-01-15 15:30:00,40.04,40.21,39.74,39.76,89500.0,27.2063,27.3218,27.0024,27.016,89500.0
2008-01-16 09:30:00,39.82,40.6,39.82,39.99,241100.0,27.0568,27.5868,27.0568,27.1723,241100.0
2008-01-16 10:00:00,39.99,40.22,39.79,40.01,178100.0,27.1723,27.3286,27.0364,27.1859,178100.0
2008-01-16 10:30:00,40.04,40.27,39.94,40.07,125900.0,27.2063,27.3626,27.1383,27.2267,125900.0
2008-01-16 11:00:00,40.04,40.39,39.97,40.35,95200.0,27.2063,27.4441,27.1587,27.4169,95200.0
2008-01-16 11:30:00,40.34,40.89,40.27,40.75,210300.0,27.4101,27.7838,27.3626,27.6887,210300.0
2008-01-16 12:00:00,40.76,40.95,40.66,40.74,472200.0,27.6955,27.8246,27.6276,27.6819,472200.0
2008-01-16 12:30:00,40.75,40.96,40.68,40.69,166800.0,27.6887,27.8314,27.6411,27.6479,166800.0
2008-01-16 13:00:00,40.68,40.72,40.44,40.6,192700.0,27.6411,27.6683,27.4781,27.5868,192700.0
2008-01-16 13:30:00,40.57,40.82,40.54,40.68,118800.0,27.5664,27.7363,27.546,27.6411,118800.0
2008-01-16 14:00:00,40.68,41.14,40.51,41.14,210500.0,27.6411,27.9537,27.5256,27.9537,210500.0
2008-01-16 14:30:00,41.14,41.47,41.03,41.05,131100.0,27.9537,28.1779,27.879,27.8926,131100.0
2008-01-16 15:00:00,41.05,41.26,40.95,41.17,148700.0,27.8926,28.0352,27.8246,27.9741,148700.0
2008-01-16 15:30:00,41.17,41.33,40.69,40.71,117400.0,27.9741,28.0828,27.6479,27.6615,117400.0
2008-01-17 09:30:00,40.84,40.84,40.36,40.57,193600.0,27.7499,27.7499,27.4237,27.5664,193600.0
2008-01-17 10:00:00,40.52,40.52,39.78,39.84,218600.0,27.5324,27.5324,27.0296,27.0704,218600.0
2008-01-17 10:30:00,39.84,40.09,39.5,39.95,257300.0,27.0704,27.2403,26.8394,27.1451,257300.0
2008-01-17 11:00:00,39.96,40.12,39.89,39.96,91600.0,27.1519,27.2606,27.1044,27.1519,91600.0
2008-01-17 11:30:00,39.95,40.07,39.63,39.67,112700.0,27.1451,27.2267,26.9277,26.9549,112700.0
2008-01-17 12:00:00,39.69,39.72,39.39,39.46,98800.0,26.9685,26.9889,26.7646,26.8122,98800.0
2008-01-17 12:30:00,39.46,39.55,39.38,39.5,94100.0,26.8122,26.8733,26.7578,26.8394,94100.0
2008-01-17 13:00:00,39.5,39.71,39.4,39.64,76000.0,26.8394,26.9821,26.7714,26.9345,76000.0
2008-01-17 13:30:00,39.67,39.84,39.6,39.66,234200.0,26.9549,27.0704,26.9073,26.9481,234200.0
2008-01-17 14:00:00,39.65,39.69,39.23,39.23,385700.0,26.9413,26.9685,26.6559,26.6559,385700.0
2008-01-17 14:30:00,39.21,39.8,39.15,39.53,636900.0,26.6423,27.0432,26.6015,26.8598,636900.0
2008-01-17 15:00:00,39.5,39.63,38.92,38.92,211800.0,26.8394,26.9277,26.4453,26.4453,211800.0
2008-01-17 15:30:00,38.88,39.09,38.66,38.76,170900.0,26.4181,26.5608,26.2686,26.3366,170900.0
2008-01-18 09:30:00,39.32,39.32,38.58,38.58,194600.0,26.7171,26.7171,26.2142,26.2142,194600.0
2008-01-18 10:00:00,38.59,39.17,38.48,38.9,280600.0,26.221,26.6151,26.1463,26.4317,280600.0
2008-01-18 10:30:00,38.97,38.99,38.49,38.6,250300.0,26.4792,26.4928,26.1531,26.2278,250300.0
2008-01-18 11:00:00,38.6,38.64,37.65,37.83,962600.0,26.2278,26.255,25.5823,25.7046,962600.0
2008-01-18 11:30:00,37.84,37.94,37.59,37.84,702400.0,25.7114,25.7794,25.5416,25.7114,702400.0
2008-01-18 12:00:00,37.86,38.38,37.8,38.36,647600.0,25.725,26.0784,25.6843,26.0648,647600.0
2008-01-18 12:30:00,38.37,38.53,38.02,38.08,104000.0,26.0716,26.1803,25.8337,25.8745,104000.0
2008-01-18 13:00:00,38.1,38.49,37.81,38.04,96900.0,25.8881,26.1531,25.691,25.8473,96900.0
2008-01-18 13:30:00,38.04,38.25,37.98,38.05,121200.0,25.8473,25.99,25.8066,25.8541,121200.0
2008-01-18 14:00:00,38.05,38.25,37.95,38.02,178600.0,25.8541,25.99,25.7862,25.8337,178600.0
2008-01-18 14:30:00,38.0,38.03,37.73,37.85,1156100.0,25.8201,25.8405,25.6367,25.7182,1156100.0
2008-01-18 15:00:00,37.89,38.21,37.79,37.96,1591800.0,25.7454,25.9628,25.6775,25.793,1591800.0
2008-01-18 15:30:00,37.95,38.42,37.94,38.2,1140800.0,25.7862,26.1055,25.7794,25.956,1140800.0
2008-01-22 09:30:00,36.03,39.23,36.03,38.13,506000.0,24.4816,26.6559,24.4816,25.9085,506000.0
2008-01-22 10:00:00,38.14,38.79,36.95,38.65,1211600.0,25.9153,26.3569,25.1067,26.2618,1211600.0
2008-01-22 10:30:00,38.65,39.43,38.1,39.4,811000.0,26.2618,26.7918,25.8881,26.7714,811000.0
2008-01-22 11:00:00,39.43,40.66,39.42,39.64,442900.0,26.7918,27.6276,26.785,26.9345,442900.0
2008-01-22 11:30:00,39.62,39.67,38.92,39.03,229400.0,26.9209,26.9549,26.4453,26.52,229400.0
2008-01-22 12:00:00,39.03,39.67,38.92,39.42,242400.0,26.52,26.9549,26.4453,26.785,242400.0
2008-01-22 12:30:00,39.4,39.57,39.26,39.48,442900.0,26.7714,26.8869,26.6763,26.8258,442900.0
2008-01-22 13:00:00,39.49,39.9,39.15,39.49,679000.0,26.8326,27.1112,26.6015,26.8326,679000.0
2008-01-22 13:30:00,39.49,39.63,39.11,39.21,743900.0,26.8326,26.9277,26.5744,26.6423,743900.0
2008-01-22 14:00:00,39.24,39.48,39.05,39.31,395600.0,26.6627,26.8258,26.5336,26.7103,395600.0
2008-01-22 14:30:00,39.33,39.4,39.08,39.21,181800.0,26.7239,26.7714,26.554,26.6423,181800.0
2008-01-22 15:00:00,39.21,39.61,39.14,39.49,188600.0,26.6423,26.9141,26.5948,26.8326,188600.0
2008-01-22 15:30:00,39.57,39.8,39.39,39.62,1135500.0,26.8869,27.0432,26.7646,26.9209,1135500.0
2008-01-23 09:30:00,38.71,40.43,38.16,40.37,397100.0,26.3026,27.4713,25.9289,27.4305,397100.0
2008-01-23 10:00:00,40.37,41.94,40.33,41.31,255800.0,27.4305,28.4973,27.4033,28.0692,255800.0
2008-01-23 10:30:00,41.3,41.47,40.79,41.29,240100.0,28.0624,28.1779,27.7159,28.0556,240100.0
2008-01-23 11:00:00,41.28,41.58,41.2,41.39,168300.0,28.0488,28.2527,27.9945,28.1236,168300.0
2008-01-23 11:30:00,41.36,41.42,40.94,41.1,410700.0,28.1032,28.144,27.8178,27.9265,410700.0
2008-01-23 12:00:00,41.06,41.46,40.92,41.34,252600.0,27.8994,28.1711,27.8042,28.0896,252600.0
2008-01-23 12:30:00,41.37,41.37,39.0,41.05,315900.0,28.11,28.11,26.4996,27.8926,315900.0
2008-01-23 13:00:00,41.06,41.4,41.0,41.3,502300.0,27.8994,28.1304,27.8586,28.0624,502300.0
2008-01-23 13:30:00,41.3,41.78,41.13,41.66,212000.0,28.0624,28.3886,27.9469,28.307,212000.0
2008-01-23 14:00:00,41.65,42.31,41.55,42.25,332600.0,28.3002,28.7487,28.2323,28.7079,332600.0
2008-01-23 14:30:00,42.25,42.28,41.75,42.21,843500.0,28.7079,28.7283,28.3682,28.6808,843500.0
2008-01-23 15:00:00,42.22,43.34,42.12,43.23,1666200.0,28.6875,29.4486,28.6196,29.3738,1666200.0
2008-01-23 15:30:00,43.22,43.31,42.5,43.09,466000.0,29.367,29.4282,28.8778,29.2787,466000.0
2008-01-24 09:30:00,43.29,43.29,42.79,43.1,733900.0,29.4146,29.4146,29.0748,29.2855,733900.0
2008-01-24 10:00:00,43.08,43.56,42.58,42.88,408500.0,29.2719,29.598,28.9322,29.136,408500.0
2008-01-24 10:30:00,42.87,43.2,42.77,42.9,976500.0,29.1292,29.3534,29.0613,29.1496,976500.0
2008-01-24 11:00:00,42.91,42.94,42.65,42.9,702700.0,29.1564,29.1768,28.9797,29.1496,702700.0
2008-01-24 11:30:00,42.96,43.26,42.78,43.22,947100.0,29.1904,29.3942,29.0681,29.367,947100.0
2008-01-24 12:00:00,43.19,43.24,42.99,43.08,141300.0,29.3466,29.3806,29.2107,29.2719,141300.0
2008-01-24 12:30:00,43.08,43.1,42.75,43.1,625800.0,29.2719,29.2855,29.0477,29.2855,625800.0
2008-01-24 13:00:00,43.13,43.26,42.83,43.12,679100.0,29.3059,29.3942,29.102,29.2991,679100.0
2008-01-24 13:30:00,43.14,43.62,43.01,43.48,94300.0,29.3127,29.6388,29.2243,29.5437,94300.0
2008-01-24 14:00:00,43.48,43.64,43.37,43.63,93300.0,29.5437,29.6524,29.4689,29.6456,93300.0
2008-01-24 14:30:00,43.64,43.76,42.98,43.26,195100.0,29.6524,29.7339,29.2039,29.3942,195100.0
2008-01-24 15:00:00,43.29,43.44,43.05,43.13,320600.0,29.4146,29.5165,29.2515,29.3059,320600.0
2008-01-24 15:30:00,43.14,43.51,43.11,43.47,255900.0,29.3127,29.5641,29.2923,29.5369,255900.0
2008-01-25 09:30:00,44.01,44.46,43.81,43.92,131800.0,29.9038,30.2096,29.7679,29.8427,131800.0
2008-01-25 10:00:00,43.91,44.05,43.75,43.81,117800.0,29.8359,29.931,29.7271,29.7679,117800.0
2008-01-25 10:30:00,43.8,43.8,43.07,43.08,232400.0,29.7611,29.7611,29.2651,29.2719,232400.0
2008-01-25 11:00:00,43.09,43.21,42.68,42.81,270000.0,29.2787,29.3602,29.0001,29.0884,270000.0
2008-01-25 11:30:00,42.81,43.33,42.81,43.27,112200.0,29.0884,29.4418,29.0884,29.401,112200.0
2008-01-25 12:00:00,43.28,43.3,43.07,43.1,152900.0,29.4078,29.4214,29.2651,29.2855,152900.0
2008-01-25 12:30:00,43.07,43.22,42.7,42.75,129200.0,29.2651,29.367,29.0137,29.0477,129200.0
2008-01-25 13:00:00,42.78,42.86,42.63,42.67,115700.0,29.0681,29.1224,28.9661,28.9933,115700.0
2008-01-25 13:30:00,42.67,42.72,42.03,42.4,138800.0,28.9933,29.0273,28.5584,28.8099,138800.0
2008-01-25 14:00:00,42.38,42.57,42.3,42.47,172000.0,28.7963,28.9254,28.7419,28.8574,172000.0
2008-01-25 14:30:00,42.48,42.83,42.36,42.64,209200.0,28.8642,29.102,28.7827,28.9729,209200.0
2008-01-25 15:00:00,42.63,43.07,42.43,42.92,198200.0,28.9661,29.2651,28.8302,29.1632,198200.0
2008-01-25 15:30:00,42.94,43.1,42.48,42.63,284300.0,29.1768,29.2855,28.8642,28.9661,284300.0
2008-01-28 09:30:00,42.72,42.75,42.05,42.36,173300.0,29.0273,29.0477,28.572,28.7827,173300.0
2008-01-28 10:00:00,42.36,42.69,41.97,42.68,216200.0,28.7827,29.0069,28.5177,29.0001,216200.0
2008-01-28 10:30:00,42.65,43.4,42.55,43.25,856400.0,28.9797,29.4893,28.9118,29.3874,856400.0
2008-01-28 11:00:00,43.25,43.41,43.0,43.32,128900.0,29.3874,29.4961,29.2175,29.435,128900.0
2008-01-28 11:30:00,43.3,43.54,43.27,43.31,62800.0,29.4214,29.5845,29.401,29.4282,62800.0
2008-01-28 12:00:00,43.31,43.33,43.06,43.19,76400.0,29.4282,29.4418,29.2583,29.3466,76400.0
2008-01-28 12:30:00,43.18,43.41,43.11,43.33,171000.0,29.3398,29.4961,29.2923,29.4418,171000.0
2008-01-28 13:00:00,43.35,43.64,43.31,43.48,224400.0,29.4554,29.6524,29.4282,29.5437,224400.0
2008-01-28 13:30:00,43.5,43.61,43.36,43.45,221800.0,29.5573,29.632,29.4621,29.5233,221800.0
2008-01-28 14:00:00,43.48,43.71,43.46,43.64,131700.0,29.5437,29.7,29.5301,29.6524,131700.0
2008-01-28 14:30:00,43.66,43.84,43.61,43.63,114200.0,29.666,29.7883,29.632,29.6456,114200.0
2008-01-28 15:00:00,43.65,43.72,43.48,43.68,190700.0,29.6592,29.7068,29.5437,29.6796,190700.0
2008-01-28 15:30:00,43.67,44.5,43.67,44.21,210900.0,29.6728,30.2368,29.6728,30.0397,210900.0
2008-01-29 09:30:00,44.85,44.94,43.96,43.99,829100.0,30.4746,30.5357,29.8698,29.8902,829100.0
2008-01-29 10:00:00,43.99,45.22,43.77,44.5,341800.0,29.8902,30.726,29.7407,30.2368,341800.0
2008-01-29 10:30:00,44.5,44.59,44.31,44.43,148800.0,30.2368,30.2979,30.1077,30.1892,148800.0
2008-01-29 11:00:00,44.43,44.8,44.43,44.65,205100.0,30.1892,30.4406,30.1892,30.3387,205100.0
2008-01-29 11:30:00,44.66,44.78,44.48,44.73,104400.0,30.3455,30.427,30.2232,30.393,104400.0
2008-01-29 12:00:00,44.7,44.71,44.48,44.62,112100.0,30.3726,30.3794,30.2232,30.3183,112100.0
2008-01-29 12:30:00,44.62,44.84,44.53,44.66,97000.0,30.3183,30.4678,30.2571,30.3455,97000.0
2008-01-29 13:00:00,44.65,44.67,44.55,44.58,68100.0,30.3387,30.3523,30.2707,30.2911,68100.0
2008-01-29 13:30:00,44.59,44.83,44.57,44.65,75800.0,30.2979,30.461,30.2843,30.3387,75800.0
2008-01-29 14:00:00,44.63,44.92,44.6,44.71,95500.0,30.3251,30.5221,30.3047,30.3794,95500.0
2008-01-29 14:30:00,44.73,44.8,44.69,44.77,79900.0,30.393,30.4406,30.3659,30.4202,79900.0
2008-01-29 15:00:00,44.78,45.04,44.77,44.98,253300.0,30.427,30.6037,30.4202,30.5629,253300.0
2008-01-29 15:30:00,44.96,45.1,44.89,44.94,242600.0,30.5493,30.6444,30.5018,30.5357,242600.0
2008-01-30 09:30:00,45.09,45.09,44.4,44.68,89500.0,30.6376,30.6376,30.1688,30.3591,89500.0
2008-01-30 10:00:00,44.68,44.84,44.61,44.81,98900.0,30.3591,30.4678,30.3115,30.4474,98900.0
2008-01-30 10:30:00,44.8,45.07,44.79,44.97,50800.0,30.4406,30.6241,30.4338,30.5561,50800.0
2008-01-30 11:00:00,44.97,44.98,44.64,44.67,318600.0,30.5561,30.5629,30.3319,30.3523,318600.0
2008-01-30 11:30:00,44.68,44.7,44.58,44.67,81300.0,30.3591,30.3726,30.2911,30.3523,81300.0
2008-01-30 12:00:00,44.67,44.92,44.65,44.9,111400.0,30.3523,30.5221,30.3387,30.5085,111400.0
2008-01-30 12:30:00,44.89,44.95,44.89,44.92,21900.0,30.5018,30.5425,30.5018,30.5221,21900.0
2008-01-30 13:00:00,44.93,45.16,44.93,45.1,61800.0,30.5289,30.6852,30.5289,30.6444,61800.0
2008-01-30 13:30:00,45.1,45.12,44.93,44.93,89300.0,30.6444,30.658,30.5289,30.5289,89300.0
2008-01-30 14:00:00,44.93,46.22,44.92,46.0,417300.0,30.5289,31.4055,30.5221,31.256,417300.0
2008-01-30 14:30:00,46.11,46.34,45.26,46.34,692200.0,31.3307,31.487,30.7532,31.487,692200.0
2008-01-30 15:00:00,46.34,46.56,45.52,45.83,451800.0,31.487,31.6365,30.9298,31.1405,451800.0
2008-01-30 15:30:00,45.85,45.92,44.77,45.06,574300.0,31.154,31.2016,30.4202,30.6173,574300.0
2008-01-31 09:30:00,44.15,44.52,43.62,44.51,698300.0,29.9989,30.2503,29.6388,30.2435,698300.0
2008-01-31 10:00:00,44.51,45.33,44.36,45.21,862500.0,30.2435,30.8007,30.1416,30.7192,862500.0
2008-01-31 10:30:00,45.21,45.4,44.98,45.35,682400.0,30.7192,30.8483,30.5629,30.8143,682400.0
2008-01-31 11:00:00,45.35,46.04,45.27,46.02,207700.0,30.8143,31.2831,30.76,31.2696,207700.0
2008-01-31 11:30:00,46.02,46.63,45.76,46.29,250200.0,31.2696,31.684,31.0929,31.453,250200.0
2008-01-31 12:00:00,46.29,46.4,45.88,46.05,201800.0,31.453,31.5278,31.1744,31.2899,201800.0
2008-01-31 12:30:00,46.12,46.27,45.66,45.82,209100.0,31.3375,31.4394,31.0249,31.1337,209100.0
2008-01-31 13:00:00,45.82,45.88,45.64,45.77,186600.0,31.1337,31.1744,31.0114,31.0997,186600.0
2008-01-31 13:30:00,45.78,46.23,45.76,46.05,114000.0,31.1065,31.4123,31.0929,31.2899,114000.0
2008-01-31 14:00:00,46.04,46.31,45.93,46.13,197500.0,31.2831,31.4666,31.2084,31.3443,197500.0
2008-01-31 14:30:00,46.13,46.44,45.97,46.43,250600.0,31.3443,31.5549,31.2356,31.5481,250600.0
2008-01-31 15:00:00,46.44,46.68,46.29,46.58,228700.0,31.5549,31.718,31.453,31.6501,228700.0
2008-01-31 15:30:00,46.56,46.91,46.28,46.46,311400.0,31.6365,31.8743,31.4462,31.5685,311400.0
2008-02-01 09:30:00,46.45,47.0,46.39,46.97,244800.0,31.5617,31.9354,31.521,31.9151,244800.0
2008-02-01 10:00:00,46.97,47.6,46.93,47.02,800700.0,31.9151,32.3431,31.8879,31.949,800700.0
2008-02-01 10:30:00,46.98,46.98,46.4,46.63,455200.0,31.9219,31.9219,31.5278,31.684,455200.0
2008-02-01 11:00:00,46.63,46.87,46.48,46.66,215900.0,31.684,31.8471,31.5821,31.7044,215900.0
2008-02-01 11:30:00,46.65,46.87,46.63,46.82,399800.0,31.6976,31.8471,31.684,31.8131,399800.0
2008-02-01 12:00:00,46.82,46.93,46.68,46.8,259100.0,31.8131,31.8879,31.718,31.7996,259100.0
2008-02-01 12:30:00,46.78,46.82,46.62,46.68,123600.0,31.786,31.8131,31.6772,31.718,123600.0
2008-02-01 13:00:00,46.66,46.91,46.66,46.86,110700.0,31.7044,31.8743,31.7044,31.8403,110700.0
2008-02-01 13:30:00,46.84,47.07,46.8,46.8,119400.0,31.8267,31.983,31.7996,31.7996,119400.0
2008-02-01 14:00:00,46.78,47.09,46.75,47.06,123300.0,31.786,31.9966,31.7656,31.9762,123300.0
2008-02-01 14:30:00,47.05,47.28,47.03,47.2,178900.0,31.9694,32.1257,31.9558,32.0713,178900.0
2008-02-01 15:00:00,47.2,47.2,46.85,47.01,234500.0,32.0713,32.0713,31.8335,31.9422,234500.0
2008-02-01 15:30:00,47.01,47.44,46.97,47.4,177700.0,31.9422,32.2344,31.9151,32.2072,177700.0
2008-02-04 09:30:00,47.0,47.0,45.94,46.17,193500.0,31.9354,31.9354,31.2152,31.3715,193500.0
2008-02-04 10:00:00,46.15,46.16,45.9,46.13,223600.0,31.3579,31.3647,31.188,31.3443,223600.0
2008-02-04 10:30:00,46.13,46.13,45.94,46.04,262600.0,31.3443,31.3443,31.2152,31.2831,262600.0
2008-02-04 11:00:00,46.05,46.32,45.92,46.28,111100.0,31.2899,31.4734,31.2016,31.4462,111100.0
2008-02-04 11:30:00,46.28,46.29,46.01,46.07,80500.0,31.4462,31.453,31.2628,31.3035,80500.0
2008-02-04 12:00:00,46.08,46.08,45.62,45.64,44600.0,31.3103,31.3103,30.9978,31.0114,44600.0
2008-02-04 12:30:00,45.64,45.76,45.58,45.67,71800.0,31.0114,31.0929,30.9706,31.0317,71800.0
2008-02-04 13:00:00,45.66,45.69,45.51,45.54,170000.0,31.0249,31.0453,30.923,30.9434,170000.0
2008-02-04 13:30:00,45.54,45.73,45.54,45.71,69700.0,30.9434,31.0725,30.9434,31.0589,69700.0
2008-02-04 14:00:00,45.7,45.71,45.49,45.49,82700.0,31.0521,31.0589,30.9094,30.9094,82700.0
2008-02-04 14:30:00,45.46,45.48,45.26,45.44,104000.0,30.8891,30.9026,30.7532,30.8755,104000.0
2008-02-04 15:00:00,45.42,45.56,45.39,45.48,323300.0,30.8619,30.957,30.8415,30.9026,323300.0
2008-02-04 15:30:00,45.48,45.54,45.35,45.39,257800.0,30.9026,30.9434,30.8143,30.8415,257800.0
2008-02-05 09:30:00,44.46,44.59,43.91,44.46,237000.0,30.2096,30.2979,29.8359,30.2096,237000.0
2008-02-05 10:00:00,44.46,44.83,44.21,44.83,361900.0,30.2096,30.461,30.0397,30.461,361900.0
2008-02-05 10:30:00,44.82,44.91,44.2,44.21,587900.0,30.4542,30.5153,30.0329,30.0397,587900.0
2008-02-05 11:00:00,44.2,44.3,44.08,44.23,475500.0,30.0329,30.1009,29.9514,30.0533,475500.0
2008-02-05 11:30:00,44.22,44.65,44.1,44.55,477100.0,30.0465,30.3387,29.965,30.2707,477100.0
2008-02-05 12:00:00,44.54,44.58,44.27,44.3,137600.0,30.2639,30.2911,30.0805,30.1009,137600.0
2008-02-05 12:30:00,44.31,44.45,44.15,44.33,108200.0,30.1077,30.2028,29.9989,30.1212,108200.0
2008-02-05 13:00:00,44.32,44.49,44.04,44.15,168400.0,30.1144,30.23,29.9242,29.9989,168400.0
2008-02-05 13:30:00,44.16,44.22,43.95,44.12,169000.0,30.0057,30.0465,29.863,29.9786,169000.0
2008-02-05 14:00:00,44.12,44.35,43.93,44.22,177700.0,29.9786,30.1348,29.8495,30.0465,177700.0
2008-02-05 14:30:00,44.23,44.5,44.13,44.14,249800.0,30.0533,30.2368,29.9853,29.9921,249800.0
2008-02-05 15:00:00,44.13,44.21,43.91,44.03,352000.0,29.9853,30.0397,29.8359,29.9174,352000.0
2008-02-05 15:30:00,44.03,44.27,43.75,43.76,269200.0,29.9174,30.0805,29.7271,29.7339,269200.0
2008-02-06 09:30:00,44.04,44.2,43.23,43.44,208400.0,29.9242,30.0329,29.3738,29.5165,208400.0
2008-02-06 10:00:00,43.44,44.12,43.44,43.78,332400.0,29.5165,29.9786,29.5165,29.7475,332400.0
2008-02-06 10:30:00,43.77,44.5,43.77,44.27,292000.0,29.7407,30.2368,29.7407,30.0805,292000.0
2008-02-06 11:00:00,44.27,44.66,44.17,44.49,151000.0,30.0805,30.3455,30.0125,30.23,151000.0
2008-02-06 11:30:00,44.5,44.6,44.38,44.59,56600.0,30.2368,30.3047,30.1552,30.2979,56600.0
2008-02-06 12:00:00,44.59,44.64,44.01,44.04,68300.0,30.2979,30.3319,29.9038,29.9242,68300.0
2008-02-06 12:30:00,44.03,44.22,43.98,44.11,55300.0,29.9174,30.0465,29.8834,29.9718,55300.0
2008-02-06 13:00:00,44.15,44.3,44.02,44.21,119500.0,29.9989,30.1009,29.9106,30.0397,119500.0
2008-02-06 13:30:00,44.19,44.23,43.74,43.77,199500.0,30.0261,30.0533,29.7204,29.7407,199500.0
2008-02-06 14:00:00,43.78,43.98,43.63,43.82,273000.0,29.7475,29.8834,29.6456,29.7747,273000.0
2008-02-06 14:30:00,43.81,44.14,43.72,43.93,209700.0,29.7679,29.9921,29.7068,29.8495,209700.0
2008-02-06 15:00:00,43.92,44.05,43.66,43.93,333000.0,29.8427,29.931,29.666,29.8495,333000.0
2008-02-06 15:30:00,43.92,43.93,43.5,43.58,242200.0,29.8427,29.8495,29.5573,29.6116,242200.0
2008-02-07 09:30:00,43.54,44.08,43.2,43.47,398700.0,29.5845,29.9514,29.3534,29.5369,398700.0
2008-02-07 10:00:00,43.47,44.72,43.43,44.25,415400.0,29.5369,30.3862,29.5097,30.0669,415400.0
2008-02-07 10:30:00,44.25,44.3,43.72,43.92,124600.0,30.0669,30.1009,29.7068,29.8427,124600.0
2008-02-07 11:00:00,43.91,44.08,43.5,43.71,142100.0,29.8359,29.9514,29.5573,29.7,142100.0
2008-02-07 11:30:00,43.74,44.03,43.59,43.89,122100.0,29.7204,29.9174,29.6184,29.8223,122100.0
2008-02-07 12:00:00,43.9,44.15,43.87,44.1,275600.0,29.8291,29.9989,29.8087,29.965,275600.0
2008-02-07 12:30:00,44.08,44.36,44.08,44.34,214600.0,29.9514,30.1416,29.9514,30.128,214600.0
2008-02-07 13:00:00,44.33,44.55,44.07,44.34,201600.0,30.1212,30.2707,29.9446,30.128,201600.0
2008-02-07 13:30:00,44.34,44.69,44.21,44.64,150700.0,30.128,30.3659,30.0397,30.3319,150700.0
2008-02-07 14:00:00,44.63,44.82,44.22,44.35,225700.0,30.3251,30.4542,30.0465,30.1348,225700.0
2008-02-07 14:30:00,44.35,44.44,44.02,44.09,247200.0,30.1348,30.196,29.9106,29.9582,247200.0
2008-02-07 15:00:00,44.1,44.36,43.8,44.12,355700.0,29.965,30.1416,29.7611,29.9786,355700.0
2008-02-07 15:30:00,44.14,44.52,44.05,44.44,298800.0,29.9921,30.2503,29.931,30.196,298800.0
2008-02-08 09:30:00,44.19,44.27,43.82,44.24,458800.0,30.0261,30.0805,29.7747,30.0601,458800.0
2008-02-08 10:00:00,44.24,44.39,44.07,44.24,996400.0,30.0601,30.162,29.9446,30.0601,996400.0
2008-02-08 10:30:00,44.23,44.34,44.02,44.15,392400.0,30.0533,30.128,29.9106,29.9989,392400.0
2008-02-08 11:00:00,44.13,44.32,43.84,43.86,256300.0,29.9853,30.1144,29.7883,29.8019,256300.0
2008-02-08 11:30:00,43.87,44.02,43.68,43.69,85100.0,29.8087,29.9106,29.6796,29.6864,85100.0
2008-02-08 12:00:00,43.69,43.73,43.44,43.7,113200.0,29.6864,29.7136,29.5165,29.6932,113200.0
2008-02-08 12:30:00,43.7,43.72,43.27,43.47,103000.0,29.6932,29.7068,29.401,29.5369,103000.0
2008-02-08 13:00:00,43.45,43.45,42.99,43.05,112300.0,29.5233,29.5233,29.2107,29.2515,112300.0
2008-02-08 13:30:00,43.04,43.16,42.77,43.13,172900.0,29.2447,29.3263,29.0613,29.3059,172900.0
2008-02-08 14:00:00,43.13,43.56,42.98,43.33,174900.0,29.3059,29.598,29.2039,29.4418,174900.0
2008-02-08 14:30:00,43.33,43.42,43.22,43.26,163700.0,29.4418,29.5029,29.367,29.3942,163700.0
2008-02-08 15:00:00,43.27,43.37,43.13,43.35,195800.0,29.401,29.4689,29.3059,29.4554,195800.0
2008-02-08 15:30:00,43.39,43.83,43.37,43.41,278700.0,29.4825,29.7815,29.4689,29.4961,278700.0
2008-02-11 09:30:00,43.35,43.39,42.61,42.88,221600.0,29.4554,29.4825,28.9525,29.136,221600.0
2008-02-11 10:00:00,42.87,43.03,42.5,42.66,205600.0,29.1292,29.2379,28.8778,28.9865,205600.0
2008-02-11 10:30:00,42.66,42.82,42.53,42.77,132200.0,28.9865,29.0952,28.8982,29.0613,132200.0
2008-02-11 11:00:00,42.78,43.34,42.78,43.05,462100.0,29.0681,29.4486,29.0681,29.2515,462100.0
2008-02-11 11:30:00,43.03,43.21,42.98,43.0,422600.0,29.2379,29.3602,29.2039,29.2175,422600.0
2008-02-11 12:00:00,43.01,43.44,43.01,43.07,395100.0,29.2243,29.5165,29.2243,29.2651,395100.0
2008-02-11 12:30:00,43.08,43.41,43.0,43.34,85600.0,29.2719,29.4961,29.2175,29.4486,85600.0
2008-02-11 13:00:00,43.36,43.48,43.17,43.35,81000.0,29.4621,29.5437,29.333,29.4554,81000.0
2008-02-11 13:30:00,43.36,43.44,43.14,43.15,116800.0,29.4621,29.5165,29.3127,29.3195,116800.0
2008-02-11 14:00:00,43.14,43.23,42.96,42.96,164300.0,29.3127,29.3738,29.1904,29.1904,164300.0
2008-02-11 14:30:00,42.98,43.05,42.86,42.91,84800.0,29.2039,29.2515,29.1224,29.1564,84800.0
2008-02-11 15:00:00,42.91,43.19,42.79,43.08,151000.0,29.1564,29.3466,29.0748,29.2719,151000.0
2008-02-11 15:30:00,43.07,43.11,42.85,42.97,198900.0,29.2651,29.2923,29.1156,29.1972,198900.0
2008-02-12 09:30:00,43.33,43.83,43.25,43.68,181500.0,29.4418,29.7815,29.3874,29.6796,181500.0
2008-02-12 10:00:00,43.7,44.06,43.65,43.91,83300.0,29.6932,29.9378,29.6592,29.8359,83300.0
2008-02-12 10:30:00,43.9,44.3,43.89,44.3,90600.0,29.8291,30.1009,29.8223,30.1009,90600.0
2008-02-12 11:00:00,44.32,44.32,44.04,44.09,79000.0,30.1144,30.1144,29.9242,29.9582,79000.0
2008-02-12 11:30:00,44.13,44.17,43.98,43.98,51000.0,29.9853,30.0125,29.8834,29.8834,51000.0
2008-02-12 12:00:00,43.98,44.11,43.7,43.78,95300.0,29.8834,29.9718,29.6932,29.7475,95300.0
2008-02-12 12:30:00,43.79,43.81,43.56,43.74,76500.0,29.7543,29.7679,29.598,29.7204,76500.0
2008-02-12 13:00:00,43.77,43.95,43.74,43.91,36000.0,29.7407,29.863,29.7204,29.8359,36000.0
2008-02-12 13:30:00,43.9,44.2,43.74,44.2,56500.0,29.8291,30.0329,29.7204,30.0329,56500.0
2008-02-12 14:00:00,44.19,44.19,43.81,43.92,80000.0,30.0261,30.0261,29.7679,29.8427,80000.0
2008-02-12 14:30:00,43.91,44.12,43.55,44.06,112800.0,29.8359,29.9786,29.5913,29.9378,112800.0
2008-02-12 15:00:00,44.04,44.04,43.13,43.27,140500.0,29.9242,29.9242,29.3059,29.401,140500.0
2008-02-12 15:30:00,43.29,43.68,42.98,43.67,174400.0,29.4146,29.6796,29.2039,29.6728,174400.0
2008-02-13 09:30:00,44.12,44.38,43.43,43.48,168600.0,29.9786,30.1552,29.5097,29.5437,168600.0
2008-02-13 10:00:00,43.47,43.8,43.12,43.22,304200.0,29.5369,29.7611,29.2991,29.367,304200.0
2008-02-13 10:30:00,43.25,43.25,42.9,43.17,180300.0,29.3874,29.3874,29.1496,29.333,180300.0
2008-02-13 11:00:00,43.17,43.5,43.12,43.5,98700.0,29.333,29.5573,29.2991,29.5573,98700.0
2008-02-13 11:30:00,43.51,43.66,43.37,43.48,182000.0,29.5641,29.666,29.4689,29.5437,182000.0
2008-02-13 12:00:00,43.46,43.75,43.33,43.39,446300.0,29.5301,29.7271,29.4418,29.4825,446300.0
2008-02-13 12:30:00,43.4,43.61,43.4,43.61,44300.0,29.4893,29.632,29.4893,29.632,44300.0
2008-02-13 13:00:00,43.6,43.9,43.53,43.72,106300.0,29.6252,29.8291,29.5777,29.7068,106300.0
2008-02-13 13:30:00,43.72,43.87,43.66,43.72,85800.0,29.7068,29.8087,29.666,29.7068,85800.0
2008-02-13 14:00:00,43.72,43.75,43.5,43.54,82500.0,29.7068,29.7271,29.5573,29.5845,82500.0
2008-02-13 14:30:00,43.58,43.71,43.5,43.64,141400.0,29.6116,29.7,29.5573,29.6524,141400.0
2008-02-13 15:00:00,43.61,43.75,43.55,43.68,152300.0,29.632,29.7271,29.5913,29.6796,152300.0
2008-02-13 15:30:00,43.68,43.94,43.62,43.88,130900.0,29.6796,29.8562,29.6388,29.8155,130900.0
2008-02-14 09:30:00,43.88,43.88,43.25,43.43,103900.0,29.8155,29.8155,29.3874,29.5097,103900.0
2008-02-14 10:00:00,43.43,43.98,43.31,43.79,150500.0,29.5097,29.8834,29.4282,29.7543,150500.0
2008-02-14 10:30:00,43.79,43.89,43.39,43.4,80700.0,29.7543,29.8223,29.4825,29.4893,80700.0
2008-02-14 11:00:00,43.41,43.47,43.13,43.29,87300.0,29.4961,29.5369,29.3059,29.4146,87300.0
2008-02-14 11:30:00,43.28,43.29,43.03,43.18,90600.0,29.4078,29.4146,29.2379,29.3398,90600.0
2008-02-14 12:00:00,43.15,43.28,43.03,43.27,92800.0,29.3195,29.4078,29.2379,29.401,92800.0
2008-02-14 12:30:00,43.26,43.27,43.01,43.02,98800.0,29.3942,29.401,29.2243,29.2311,98800.0
2008-02-14 13:00:00,43.04,43.12,42.89,42.96,82200.0,29.2447,29.2991,29.1428,29.1904,82200.0
2008-02-14 13:30:00,42.96,43.17,42.96,43.13,62300.0,29.1904,29.333,29.1904,29.3059,62300.0
2008-02-14 14:00:00,43.11,43.34,43.07,43.19,105500.0,29.2923,29.4486,29.2651,29.3466,105500.0
2008-02-14 14:30:00,43.17,43.32,42.8,43.04,996400.0,29.333,29.435,29.0816,29.2447,996400.0
2008-02-14 15:00:00,43.05,43.35,42.96,43.17,771800.0,29.2515,29.4554,29.1904,29.333,771800.0
2008-02-14 15:30:00,43.16,43.22,42.89,42.94,821100.0,29.3263,29.367,29.1428,29.1768,821100.0
2008-02-15 09:30:00,42.72,42.84,42.14,42.23,222900.0,29.0273,29.1088,28.6332,28.6943,222900.0
2008-02-15 10:00:00,42.22,42.97,42.22,42.96,231800.0,28.6875,29.1972,28.6875,29.1904,231800.0
2008-02-15 10:30:00,42.94,43.17,42.67,42.72,149800.0,29.1768,29.333,28.9933,29.0273,149800.0
2008-02-15 11:00:00,42.71,42.83,42.54,42.62,81600.0,29.0205,29.102,28.905,28.9593,81600.0
2008-02-15 11:30:00,42.62,42.66,42.4,42.47,30300.0,28.9593,28.9865,28.8099,28.8574,30300.0
2008-02-15 12:00:00,42.5,42.72,42.48,42.49,111100.0,28.8778,29.0273,28.8642,28.871,111100.0
2008-02-15 12:30:00,42.49,42.56,42.38,42.46,60600.0,28.871,28.9186,28.7963,28.8506,60600.0
2008-02-15 13:00:00,42.47,42.67,42.42,42.62,73800.0,28.8574,28.9933,28.8234,28.9593,73800.0
2008-02-15 13:30:00,42.62,42.87,42.6,42.86,59100.0,28.9593,29.1292,28.9457,29.1224,59100.0
2008-02-15 14:00:00,42.86,42.89,42.6,42.75,39900.0,29.1224,29.1428,28.9457,29.0477,39900.0
2008-02-15 14:30:00,42.8,42.92,42.69,42.82,76000.0,29.0816,29.1632,29.0069,29.0952,76000.0
2008-02-15 15:00:00,42.82,42.98,42.8,42.85,77900.0,29.0952,29.2039,29.0816,29.1156,77900.0
2008-02-15 15:30:00,42.85,43.25,42.85,43.23,122900.0,29.1156,29.3874,29.1156,29.3738,122900.0
2008-02-19 09:30:00,44.53,44.53,43.12,43.12,194000.0,30.2571,30.2571,29.2991,29.2991,194000.0
2008-02-19 10:00:00,43.13,43.26,42.99,43.13,158800.0,29.3059,29.3942,29.2107,29.3059,158800.0
2008-02-19 10:30:00,43.14,43.16,42.81,42.89,162100.0,29.3127,29.3263,29.0884,29.1428,162100.0
2008-02-19 11:00:00,42.9,42.97,42.3,42.51,137700.0,29.1496,29.1972,28.7419,28.8846,137700.0
2008-02-19 11:30:00,42.5,42.8,42.44,42.73,186000.0,28.8778,29.0816,28.837,29.0341,186000.0
2008-02-19 12:00:00,42.75,42.91,42.67,42.91,201800.0,29.0477,29.1564,28.9933,29.1564,201800.0
2008-02-19 12:30:00,42.91,42.91,42.69,42.71,128400.0,29.1564,29.1564,29.0069,29.0205,128400.0
2008-02-19 13:00:00,42.74,43.22,42.74,43.14,130500.0,29.0409,29.367,29.0409,29.3127,130500.0
2008-02-19 13:30:00,43.13,43.13,42.96,42.99,49700.0,29.3059,29.3059,29.1904,29.2107,49700.0
2008-02-19 14:00:00,43.01,43.25,42.93,43.15,50100.0,29.2243,29.3874,29.17,29.3195,50100.0
2008-02-19 14:30:00,43.13,43.14,42.74,42.74,85500.0,29.3059,29.3127,29.0409,29.0409,85500.0
2008-02-19 15:00:00,42.74,42.76,42.59,42.65,1835200.0,29.0409,29.0545,28.939,28.9797,1835200.0
2008-02-19 15:30:00,42.65,42.8,42.52,42.63,1753100.0,28.9797,29.0816,28.8914,28.9661,1753100.0
2008-02-20 09:30:00,42.46,42.46,42.04,42.27,231800.0,28.8506,28.8506,28.5652,28.7215,231800.0
2008-02-20 10:00:00,42.23,42.56,42.17,42.5,139500.0,28.6943,28.9186,28.6536,28.8778,139500.0
2008-02-20 10:30:00,42.51,42.58,42.37,42.47,862700.0,28.8846,28.9322,28.7895,28.8574,862700.0
2008-02-20 11:00:00,42.48,42.99,42.41,42.8,78800.0,28.8642,29.2107,28.8166,29.0816,78800.0
2008-02-20 11:30:00,42.79,42.79,42.58,42.68,47500.0,29.0748,29.0748,28.9322,29.0001,47500.0
2008-02-20 12:00:00,42.65,43.41,42.6,43.31,1757200.0,28.9797,29.4961,28.9457,29.4282,1757200.0
2008-02-20 12:30:00,43.32,43.42,43.17,43.17,196900.0,29.435,29.5029,29.333,29.333,196900.0
2008-02-20 13:00:00,43.18,43.54,43.1,43.14,311500.0,29.3398,29.5845,29.2855,29.3127,311500.0
2008-02-20 13:30:00,43.15,43.53,43.01,43.46,1589000.0,29.3195,29.5777,29.2243,29.5301,1589000.0
2008-02-20 14:00:00,43.44,43.55,42.91,43.13,1398200.0,29.5165,29.5913,29.1564,29.3059,1398200.0
2008-02-20 14:30:00,43.15,43.64,43.04,43.48,233200.0,29.3195,29.6524,29.2447,29.5437,233200.0
2008-02-20 15:00:00,43.49,43.49,43.08,43.23,166900.0,29.5505,29.5505,29.2719,29.3738,166900.0
2008-02-20 15:30:00,43.22,43.38,43.13,43.34,220400.0,29.367,29.4757,29.3059,29.4486,220400.0
2008-02-21 09:30:00,43.64,43.8,43.47,43.54,169100.0,29.6524,29.7611,29.5369,29.5845,169100.0
2008-02-21 10:00:00,43.53,43.53,43.2,43.23,193900.0,29.5777,29.5777,29.3534,29.3738,193900.0
2008-02-21 10:30:00,43.23,43.29,42.99,42.99,162500.0,29.3738,29.4146,29.2107,29.2107,162500.0
2008-02-21 11:00:00,43.0,43.1,42.93,43.02,80500.0,29.2175,29.2855,29.17,29.2311,80500.0
2008-02-21 11:30:00,43.03,43.24,43.03,43.19,177000.0,29.2379,29.3806,29.2379,29.3466,177000.0
2008-02-21 12:00:00,43.18,43.18,42.8,42.88,168000.0,29.3398,29.3398,29.0816,29.136,168000.0
2008-02-21 12:30:00,42.87,42.98,42.74,42.88,162700.0,29.1292,29.2039,29.0409,29.136,162700.0
2008-02-21 13:00:00,42.9,42.91,42.61,42.76,155100.0,29.1496,29.1564,28.9525,29.0545,155100.0
2008-02-21 13:30:00,42.76,42.8,42.6,42.79,191600.0,29.0545,29.0816,28.9457,29.0748,191600.0
2008-02-21 14:00:00,42.78,42.9,42.64,42.89,156200.0,29.0681,29.1496,28.9729,29.1428,156200.0
2008-02-21 14:30:00,42.88,42.9,42.6,42.7,171900.0,29.136,29.1496,28.9457,29.0137,171900.0
2008-02-21 15:00:00,42.69,42.71,42.39,42.64,396500.0,29.0069,29.0205,28.8031,28.9729,396500.0
2008-02-21 15:30:00,42.64,42.72,42.49,42.52,482200.0,28.9729,29.0273,28.871,28.8914,482200.0
2008-02-22 09:30:00,42.92,42.94,42.13,42.19,249100.0,29.1632,29.1768,28.6264,28.6672,249100.0
2008-02-22 10:00:00,42.2,42.2,41.9,42.01,95500.0,28.674,28.674,28.4701,28.5449,95500.0
2008-02-22 10:30:00,42.03,42.22,41.84,42.12,150000.0,28.5584,28.6875,28.4293,28.6196,150000.0
2008-02-22 11:00:00,42.11,42.23,42.02,42.04,206100.0,28.6128,28.6943,28.5516,28.5652,206100.0
2008-02-22 11:30:00,42.05,42.14,41.93,42.04,62500.0,28.572,28.6332,28.4905,28.5652,62500.0
2008-02-22 12:00:00,42.04,42.05,41.86,41.9,46300.0,28.5652,28.572,28.4429,28.4701,46300.0
2008-02-22 12:30:00,41.92,42.02,41.87,42.0,155500.0,28.4837,28.5516,28.4497,28.5381,155500.0
2008-02-22 13:00:00,41.98,42.12,41.9,42.0,69300.0,28.5245,28.6196,28.4701,28.5381,69300.0
2008-02-22 13:30:00,41.96,42.05,41.85,41.99,104100.0,28.5109,28.572,28.4361,28.5313,104100.0
2008-02-22 14:00:00,42.0,42.0,41.85,41.9,116800.0,28.5381,28.5381,28.4361,28.4701,116800.0
2008-02-22 14:30:00,41.9,42.06,41.85,42.0,81400.0,28.4701,28.5788,28.4361,28.5381,81400.0
2008-02-22 15:00:00,42.0,42.03,41.67,42.0,1342400.0,28.5381,28.5584,28.3138,28.5381,1342400.0
2008-02-22 15:30:00,42.01,43.4,41.97,43.39,1012800.0,28.5449,29.4893,28.5177,29.4825,1012800.0
2008-02-25 09:30:00,43.4,43.4,42.3,42.38,482500.0,29.4893,29.4893,28.7419,28.7963,482500.0
2008-02-25 10:00:00,42.39,42.88,42.37,42.87,713500.0,28.8031,29.136,28.7895,29.1292,713500.0
2008-02-25 10:30:00,42.88,43.24,42.74,43.17,584300.0,29.136,29.3806,29.0409,29.333,584300.0
2008-02-25 11:00:00,43.16,43.18,42.88,42.95,106700.0,29.3263,29.3398,29.136,29.1836,106700.0
2008-02-25 11:30:00,42.94,42.96,42.46,42.46,92000.0,29.1768,29.1904,28.8506,28.8506,92000.0
2008-02-25 12:00:00,42.47,42.67,42.46,42.5,277400.0,28.8574,28.9933,28.8506,28.8778,277400.0
2008-02-25 12:30:00,42.51,42.74,42.48,42.62,43500.0,28.8846,29.0409,28.8642,28.9593,43500.0
2008-02-25 13:00:00,42.6,42.77,42.48,42.48,93000.0,28.9457,29.0613,28.8642,28.8642,93000.0
2008-02-25 13:30:00,42.5,42.61,42.35,42.53,89700.0,28.8778,28.9525,28.7759,28.8982,89700.0
2008-02-25 14:00:00,42.52,43.41,42.45,43.34,201700.0,28.8914,29.4961,28.8438,29.4486,201700.0
2008-02-25 14:30:00,43.35,43.49,42.66,43.0,413500.0,29.4554,29.5505,28.9865,29.2175,413500.0
2008-02-25 15:00:00,43.02,43.5,42.94,43.42,339400.0,29.2311,29.5573,29.1768,29.5029,339400.0
2008-02-25 15:30:00,43.41,43.81,43.3,43.6,327500.0,29.4961,29.7679,29.4214,29.6252,327500.0
2008-02-26 09:30:00,43.16,43.9,43.16,43.49,176700.0,29.3263,29.8291,29.3263,29.5505,176700.0
2008-02-26 10:00:00,43.46,43.58,43.24,43.26,857500.0,29.5301,29.6116,29.3806,29.3942,857500.0
2008-02-26 10:30:00,43.24,43.41,43.05,43.27,136500.0,29.3806,29.4961,29.2515,29.401,136500.0
2008-02-26 11:00:00,43.28,43.42,43.14,43.37,171900.0,29.4078,29.5029,29.3127,29.4689,171900.0
2008-02-26 11:30:00,43.36,43.6,43.33,43.58,90700.0,29.4621,29.6252,29.4418,29.6116,90700.0
2008-02-26 12:00:00,43.61,43.99,43.59,43.94,424800.0,29.632,29.8902,29.6184,29.8562,424800.0
2008-02-26 12:30:00,43.95,44.19,43.85,44.19,204800.0,29.863,30.0261,29.7951,30.0261,204800.0
2008-02-26 13:00:00,44.18,44.27,43.87,43.92,103800.0,30.0193,30.0805,29.8087,29.8427,103800.0
2008-02-26 13:30:00,43.93,43.94,43.73,43.73,180600.0,29.8495,29.8562,29.7136,29.7136,180600.0
2008-02-26 14:00:00,43.74,43.95,43.71,43.88,145200.0,29.7204,29.863,29.7,29.8155,145200.0
2008-02-26 14:30:00,43.88,44.0,43.79,43.86,134900.0,29.8155,29.897,29.7543,29.8019,134900.0
2008-02-26 15:00:00,43.84,43.89,43.42,43.62,157200.0,29.7883,29.8223,29.5029,29.6388,157200.0
2008-02-26 15:30:00,43.64,43.74,43.46,43.72,266300.0,29.6524,29.7204,29.5301,29.7068,266300.0
2008-02-27 09:30:00,43.02,43.79,43.02,43.71,605300.0,29.2311,29.7543,29.2311,29.7,605300.0
2008-02-27 10:00:00,43.7,43.82,43.4,43.41,197200.0,29.6932,29.7747,29.4893,29.4961,197200.0
2008-02-27 10:30:00,43.41,44.49,43.4,44.29,141500.0,29.4961,30.23,29.4893,30.0941,141500.0
2008-02-27 11:00:00,44.28,44.28,43.88,43.9,170400.0,30.0873,30.0873,29.8155,29.8291,170400.0
2008-02-27 11:30:00,43.92,44.26,43.91,44.26,85300.0,29.8427,30.0737,29.8359,30.0737,85300.0
2008-02-27 12:00:00,44.24,44.24,43.96,43.99,107800.0,30.0601,30.0601,29.8698,29.8902,107800.0
2008-02-27 12:30:00,44.0,44.2,43.98,44.17,63000.0,29.897,30.0329,29.8834,30.0125,63000.0
2008-02-27 13:00:00,44.2,44.27,44.03,44.1,59800.0,30.0329,30.0805,29.9174,29.965,59800.0
2008-02-27 13:30:00,44.1,44.12,43.83,43.92,65500.0,29.965,29.9786,29.7815,29.8427,65500.0
2008-02-27 14:00:00,43.91,43.92,43.57,43.64,109400.0,29.8359,29.8427,29.6048,29.6524,109400.0
2008-02-27 14:30:00,43.65,43.91,43.65,43.91,113900.0,29.6592,29.8359,29.6592,29.8359,113900.0
2008-02-27 15:00:00,43.91,44.06,43.72,44.04,113600.0,29.8359,29.9378,29.7068,29.9242,113600.0
2008-02-27 15:30:00,44.04,44.06,43.79,43.91,140200.0,29.9242,29.9378,29.7543,29.8359,140200.0
2008-02-28 09:30:00,43.16,43.86,42.9,43.02,262400.0,29.3263,29.8019,29.1496,29.2311,262400.0
2008-02-28 10:00:00,43.02,43.2,42.94,43.2,132800.0,29.2311,29.3534,29.1768,29.3534,132800.0
2008-02-28 10:30:00,43.19,43.21,43.03,43.03,120600.0,29.3466,29.3602,29.2379,29.2379,120600.0
2008-02-28 11:00:00,43.02,43.07,42.47,42.5,282100.0,29.2311,29.2651,28.8574,28.8778,282100.0
2008-02-28 11:30:00,42.5,42.6,42.35,42.6,109500.0,28.8778,28.9457,28.7759,28.9457,109500.0
2008-02-28 12:00:00,42.61,42.61,42.4,42.42,109500.0,28.9525,28.9525,28.8099,28.8234,109500.0
2008-02-28 12:30:00,42.41,42.62,42.39,42.5,132200.0,28.8166,28.9593,28.8031,28.8778,132200.0
2008-02-28 13:00:00,42.49,42.69,42.42,42.45,1192900.0,28.871,29.0069,28.8234,28.8438,1192900.0
2008-02-28 13:30:00,42.45,42.58,42.4,42.57,70500.0,28.8438,28.9322,28.8099,28.9254,70500.0
2008-02-28 14:00:00,42.58,42.8,42.47,42.63,149500.0,28.9322,29.0816,28.8574,28.9661,149500.0
2008-02-28 14:30:00,42.59,42.71,42.54,42.69,118900.0,28.939,29.0205,28.905,29.0069,118900.0
2008-02-28 15:00:00,42.69,42.71,42.45,42.47,132800.0,29.0069,29.0205,28.8438,28.8574,132800.0
2008-02-28 15:30:00,42.48,42.54,42.37,42.39,125700.0,28.8642,28.905,28.7895,28.8031,125700.0
2008-02-29 09:30:00,42.15,42.15,41.3,41.65,334400.0,28.64,28.64,28.0624,28.3002,334400.0
2008-02-29 10:00:00,41.65,41.75,41.5,41.64,129100.0,28.3002,28.3682,28.1983,28.2934,129100.0
2008-02-29 10:30:00,41.65,41.65,41.46,41.56,160800.0,28.3002,28.3002,28.1711,28.2391,160800.0
2008-02-29 11:00:00,41.57,41.73,41.51,41.56,86800.0,28.2459,28.3546,28.2051,28.2391,86800.0
2008-02-29 11:30:00,41.56,41.69,41.56,41.57,51700.0,28.2391,28.3274,28.2391,28.2459,51700.0
2008-02-29 12:00:00,41.6,41.64,41.34,41.56,96400.0,28.2663,28.2934,28.0896,28.2391,96400.0
2008-02-29 12:30:00,41.55,41.56,41.39,41.49,49500.0,28.2323,28.2391,28.1236,28.1915,49500.0
2008-02-29 13:00:00,41.49,41.56,41.43,41.47,113100.0,28.1915,28.2391,28.1508,28.1779,113100.0
2008-02-29 13:30:00,41.46,41.47,41.24,41.25,103400.0,28.1711,28.1779,28.0217,28.0285,103400.0
2008-02-29 14:00:00,41.24,41.25,41.06,41.06,259400.0,28.0217,28.0285,27.8994,27.8994,259400.0
2008-02-29 14:30:00,41.07,41.18,41.01,41.04,59500.0,27.9061,27.9809,27.8654,27.8858,59500.0
2008-02-29 15:00:00,41.02,41.02,40.7,40.93,136300.0,27.8722,27.8722,27.6547,27.811,136300.0
2008-02-29 15:30:00,40.94,40.94,40.45,40.7,175400.0,27.8178,27.8178,27.4849,27.6547,175400.0
2008-03-03 09:30:00,40.54,40.6,39.57,39.6,106300.0,27.546,27.5868,26.8869,26.9073,106300.0
2008-03-03 10:00:00,39.59,40.29,39.59,40.19,173800.0,26.9005,27.3762,26.9005,27.3082,173800.0
2008-03-03 10:30:00,40.2,40.2,39.94,40.03,110400.0,27.315,27.315,27.1383,27.1995,110400.0
2008-03-03 11:00:00,40.03,40.32,39.92,40.19,129400.0,27.1995,27.3965,27.1247,27.3082,129400.0
2008-03-03 11:30:00,40.21,40.43,40.14,40.38,77500.0,27.3218,27.4713,27.2742,27.4373,77500.0
2008-03-03 12:00:00,40.39,40.43,40.19,40.39,55100.0,27.4441,27.4713,27.3082,27.4441,55100.0
2008-03-03 12:30:00,40.39,40.45,40.2,40.27,55900.0,27.4441,27.4849,27.315,27.3626,55900.0
2008-03-03 13:00:00,40.25,40.27,40.09,40.2,38000.0,27.349,27.3626,27.2403,27.315,38000.0
2008-03-03 13:30:00,40.18,40.37,40.14,40.19,65100.0,27.3014,27.4305,27.2742,27.3082,65100.0
2008-03-03 14:00:00,40.18,40.22,39.98,40.02,79000.0,27.3014,27.3286,27.1655,27.1927,79000.0
2008-03-03 14:30:00,40.03,40.11,39.79,39.82,127200.0,27.1995,27.2538,27.0364,27.0568,127200.0
2008-03-03 15:00:00,39.83,40.01,39.74,39.96,88000.0,27.0636,27.1859,27.0024,27.1519,88000.0
2008-03-03 15:30:00,39.96,40.08,39.91,40.0,123400.0,27.1519,27.2335,27.118,27.1791,123400.0
2008-03-04 09:30:00,39.88,39.88,39.19,39.51,112200.0,27.0976,27.0976,26.6287,26.8462,112200.0
2008-03-04 10:00:00,39.51,39.51,39.2,39.21,120000.0,26.8462,26.8462,26.6355,26.6423,120000.0
2008-03-04 10:30:00,39.19,39.2,38.54,38.54,812100.0,26.6287,26.6355,26.1871,26.1871,812100.0
2008-03-04 11:00:00,38.54,38.97,38.45,38.97,1269800.0,26.1871,26.4792,26.1259,26.4792,1269800.0
2008-03-04 11:30:00,38.98,39.1,38.85,38.87,138100.0,26.486,26.5676,26.3977,26.4113,138100.0
2008-03-04 12:00:00,38.89,39.29,38.86,39.29,116400.0,26.4249,26.6967,26.4045,26.6967,116400.0
2008-03-04 12:30:00,39.29,39.48,39.17,39.2,68400.0,26.6967,26.8258,26.6151,26.6355,68400.0
2008-03-04 13:00:00,39.2,39.34,39.05,39.34,140500.0,26.6355,26.7306,26.5336,26.7306,140500.0
2008-03-04 13:30:00,39.35,39.35,39.03,39.04,93800.0,26.7374,26.7374,26.52,26.5268,93800.0
2008-03-04 14:00:00,39.06,39.3,38.88,39.07,125000.0,26.5404,26.7035,26.4181,26.5472,125000.0
2008-03-04 14:30:00,39.06,39.63,39.06,39.46,129100.0,26.5404,26.9277,26.5404,26.8122,129100.0
2008-03-04 15:00:00,39.46,39.89,39.38,39.67,407400.0,26.8122,27.1044,26.7578,26.9549,407400.0
2008-03-04 15:30:00,39.66,40.03,39.59,39.79,228700.0,26.9481,27.1995,26.9005,27.0364,228700.0
2008-03-05 09:30:00,40.21,40.21,39.88,40.16,120700.0,27.3218,27.3218,27.0976,27.2878,120700.0
2008-03-05 10:00:00,40.16,40.7,40.16,40.47,164800.0,27.2878,27.6547,27.2878,27.4985,164800.0
2008-03-05 10:30:00,40.47,40.5,40.15,40.24,101500.0,27.4985,27.5188,27.281,27.3422,101500.0
2008-03-05 11:00:00,40.25,40.25,39.98,40.04,78000.0,27.349,27.349,27.1655,27.2063,78000.0
2008-03-05 11:30:00,40.05,40.07,39.76,39.8,66200.0,27.2131,27.2267,27.016,27.0432,66200.0
2008-03-05 12:00:00,39.81,40.52,39.8,39.96,414900.0,27.05,27.5324,27.0432,27.1519,414900.0
2008-03-05 12:30:00,39.99,40.05,39.73,39.84,79900.0,27.1723,27.2131,26.9956,27.0704,79900.0
2008-03-05 13:00:00,39.86,39.99,39.35,39.51,114200.0,27.084,27.1723,26.7374,26.8462,114200.0
2008-03-05 13:30:00,39.5,39.56,39.07,39.26,149000.0,26.8394,26.8801,26.5472,26.6763,149000.0
2008-03-05 14:00:00,39.28,39.45,39.14,39.43,59100.0,26.6899,26.8054,26.5948,26.7918,59100.0
2008-03-05 14:30:00,39.43,39.7,39.36,39.51,83900.0,26.7918,26.9753,26.7442,26.8462,83900.0
2008-03-05 15:00:00,39.51,39.52,39.18,39.42,76600.0,26.8462,26.853,26.6219,26.785,76600.0
2008-03-05 15:30:00,39.38,39.51,39.28,39.49,106900.0,26.7578,26.8462,26.6899,26.8326,106900.0
2008-03-06 09:30:00,39.48,39.48,38.57,38.59,134100.0,26.8258,26.8258,26.2075,26.221,134100.0
2008-03-06 10:00:00,38.58,38.82,38.36,38.64,489900.0,26.2142,26.3773,26.0648,26.255,489900.0
2008-03-06 10:30:00,38.66,38.76,38.52,38.55,160900.0,26.2686,26.3366,26.1735,26.1939,160900.0
2008-03-06 11:00:00,38.55,38.59,38.17,38.44,177500.0,26.1939,26.221,25.9357,26.1191,177500.0
2008-03-06 11:30:00,38.44,38.56,38.33,38.49,105500.0,26.1191,26.2007,26.0444,26.1531,105500.0
2008-03-06 12:00:00,38.5,38.5,38.24,38.4,291800.0,26.1599,26.1599,25.9832,26.0919,291800.0
2008-03-06 12:30:00,38.41,38.63,38.35,38.38,66900.0,26.0987,26.2482,26.058,26.0784,66900.0
2008-03-06 13:00:00,38.38,38.55,38.32,38.37,79000.0,26.0784,26.1939,26.0376,26.0716,79000.0
2008-03-06 13:30:00,38.36,38.56,38.33,38.51,89900.0,26.0648,26.2007,26.0444,26.1667,89900.0
2008-03-06 14:00:00,38.49,38.62,38.29,38.32,58400.0,26.1531,26.2414,26.0172,26.0376,58400.0
2008-03-06 14:30:00,38.32,38.53,38.17,38.41,294200.0,26.0376,26.1803,25.9357,26.0987,294200.0
2008-03-06 15:00:00,38.4,38.51,38.19,38.48,98600.0,26.0919,26.1667,25.9493,26.1463,98600.0
2008-03-06 15:30:00,38.45,38.45,38.0,38.02,232900.0,26.1259,26.1259,25.8201,25.8337,232900.0
2008-03-07 09:30:00,37.62,39.36,37.35,39.15,694600.0,25.5619,26.7442,25.3785,26.6015,694600.0
2008-03-07 10:00:00,39.15,39.26,38.6,38.91,401300.0,26.6015,26.6763,26.2278,26.4385,401300.0
2008-03-07 10:30:00,38.92,39.18,38.61,38.7,588700.0,26.4453,26.6219,26.2346,26.2958,588700.0
2008-03-07 11:00:00,38.7,38.72,38.38,38.38,219900.0,26.2958,26.3094,26.0784,26.0784,219900.0
2008-03-07 11:30:00,38.38,38.47,38.15,38.33,274600.0,26.0784,26.1395,25.9221,26.0444,274600.0
2008-03-07 12:00:00,38.33,38.33,38.08,38.15,256300.0,26.0444,26.0444,25.8745,25.9221,256300.0
2008-03-07 12:30:00,38.17,38.27,38.09,38.17,38900.0,25.9357,26.0036,25.8813,25.9357,38900.0
2008-03-07 13:00:00,38.22,38.22,38.0,38.15,65400.0,25.9696,25.9696,25.8201,25.9221,65400.0
2008-03-07 13:30:00,38.16,38.16,37.89,37.9,164800.0,25.9289,25.9289,25.7454,25.7522,164800.0
2008-03-07 14:00:00,37.89,37.9,37.59,37.68,150400.0,25.7454,25.7522,25.5416,25.6027,150400.0
2008-03-07 14:30:00,37.68,38.16,37.52,38.16,105400.0,25.6027,25.9289,25.494,25.9289,105400.0
2008-03-07 15:00:00,38.17,38.58,37.9,38.4,371300.0,25.9357,26.2142,25.7522,26.0919,371300.0
2008-03-07 15:30:00,38.39,38.45,38.03,38.26,310100.0,26.0851,26.1259,25.8405,25.9968,310100.0
2008-03-10 09:30:00,38.5,38.78,38.21,38.78,324900.0,26.1599,26.3501,25.9628,26.3501,324900.0
2008-03-10 10:00:00,38.78,38.86,38.08,38.23,315400.0,26.3501,26.4045,25.8745,25.9764,315400.0
2008-03-10 10:30:00,38.23,38.3,38.0,38.03,120100.0,25.9764,26.024,25.8201,25.8405,120100.0
2008-03-10 11:00:00,38.02,38.25,37.58,37.62,564700.0,25.8337,25.99,25.5348,25.5619,564700.0
2008-03-10 11:30:00,37.66,37.7,37.22,37.69,79900.0,25.5891,25.6163,25.2902,25.6095,79900.0
2008-03-10 12:00:00,37.69,37.77,37.24,37.53,126900.0,25.6095,25.6639,25.3037,25.5008,126900.0
2008-03-10 12:30:00,37.53,37.82,37.53,37.7,80700.0,25.5008,25.6978,25.5008,25.6163,80700.0
2008-03-10 13:00:00,37.73,37.75,37.55,37.56,19000.0,25.6367,25.6503,25.5144,25.5212,19000.0
2008-03-10 13:30:00,37.55,37.61,37.44,37.46,28300.0,25.5144,25.5552,25.4396,25.4532,28300.0
2008-03-10 14:00:00,37.45,37.55,37.24,37.42,68500.0,25.4464,25.5144,25.3037,25.4261,68500.0
2008-03-10 14:30:00,37.45,37.69,37.42,37.45,32800.0,25.4464,25.6095,25.4261,25.4464,32800.0
2008-03-10 15:00:00,37.43,37.57,37.38,37.55,81400.0,25.4328,25.528,25.3989,25.5144,81400.0
2008-03-10 15:30:00,37.54,37.57,37.36,37.43,120500.0,25.5076,25.528,25.3853,25.4328,120500.0
2008-03-11 09:30:00,38.48,40.2,38.48,39.05,601000.0,26.1463,27.315,26.1463,26.5336,601000.0
2008-03-11 10:00:00,39.03,39.49,38.76,39.42,483400.0,26.52,26.8326,26.3366,26.785,483400.0
2008-03-11 10:30:00,39.42,39.44,39.0,39.34,737400.0,26.785,26.7986,26.4996,26.7306,737400.0
2008-03-11 11:00:00,39.37,39.39,39.12,39.25,207500.0,26.751,26.7646,26.5812,26.6695,207500.0
2008-03-11 11:30:00,39.21,39.32,38.55,38.71,119200.0,26.6423,26.7171,26.1939,26.3026,119200.0
2008-03-11 12:00:00,38.74,39.08,38.68,39.01,158900.0,26.323,26.554,26.2822,26.5064,158900.0
2008-03-11 12:30:00,39.02,39.06,38.69,39.06,84300.0,26.5132,26.5404,26.289,26.5404,84300.0
2008-03-11 13:00:00,39.06,39.16,38.78,39.12,64100.0,26.5404,26.6083,26.3501,26.5812,64100.0
2008-03-11 13:30:00,39.12,39.35,39.02,39.28,48600.0,26.5812,26.7374,26.5132,26.6899,48600.0
2008-03-11 14:00:00,39.28,39.54,39.23,39.44,74700.0,26.6899,26.8665,26.6559,26.7986,74700.0
2008-03-11 14:30:00,39.43,40.09,39.37,39.91,94200.0,26.7918,27.2403,26.751,27.118,94200.0
2008-03-11 15:00:00,39.88,40.23,39.81,40.23,92400.0,27.0976,27.3354,27.05,27.3354,92400.0
2008-03-11 15:30:00,40.24,40.79,40.04,40.71,166900.0,27.3422,27.7159,27.2063,27.6615,166900.0
2008-03-12 09:30:00,40.82,41.1,40.25,40.78,340800.0,27.7363,27.9265,27.349,27.7091,340800.0
2008-03-12 10:00:00,40.76,40.89,40.5,40.77,100300.0,27.6955,27.7838,27.5188,27.7023,100300.0
2008-03-12 10:30:00,40.78,41.39,40.78,41.39,59700.0,27.7091,28.1236,27.7091,28.1236,59700.0
2008-03-12 11:00:00,41.41,42.13,41.38,41.93,148900.0,28.1372,28.6264,28.1168,28.4905,148900.0
2008-03-12 11:30:00,41.92,41.95,41.42,41.47,81600.0,28.4837,28.5041,28.144,28.1779,81600.0
2008-03-12 12:00:00,41.46,41.46,41.04,41.11,71600.0,28.1711,28.1711,27.8858,27.9333,71600.0
2008-03-12 12:30:00,41.12,41.29,40.75,40.88,97400.0,27.9401,28.0556,27.6887,27.777,97400.0
2008-03-12 13:00:00,40.89,41.09,40.79,40.85,64600.0,27.7838,27.9197,27.7159,27.7567,64600.0
2008-03-12 13:30:00,40.82,40.84,40.44,40.55,50700.0,27.7363,27.7499,27.4781,27.5528,50700.0
2008-03-12 14:00:00,40.55,40.66,40.38,40.42,56700.0,27.5528,27.6276,27.4373,27.4645,56700.0
2008-03-12 14:30:00,40.42,40.8,40.38,40.52,70400.0,27.4645,27.7227,27.4373,27.5324,70400.0
2008-03-12 15:00:00,40.51,40.51,40.06,40.08,100600.0,27.5256,27.5256,27.2199,27.2335,100600.0
2008-03-12 15:30:00,40.08,40.16,39.71,39.72,482800.0,27.2335,27.2878,26.9821,26.9889,482800.0
2008-03-13 09:30:00,39.14,39.14,38.0,38.11,967200.0,26.5948,26.5948,25.8201,25.8949,967200.0
2008-03-13 10:00:00,38.1,38.52,38.05,38.34,222300.0,25.8881,26.1735,25.8541,26.0512,222300.0
2008-03-13 10:30:00,38.37,38.4,38.12,38.33,77700.0,26.0716,26.0919,25.9017,26.0444,77700.0
2008-03-13 11:00:00,38.33,39.45,38.3,39.14,2198500.0,26.0444,26.8054,26.024,26.5948,2198500.0
2008-03-13 11:30:00,39.13,39.41,38.99,39.4,164900.0,26.588,26.7782,26.4928,26.7714,164900.0
2008-03-13 12:00:00,39.43,39.87,39.02,39.29,523900.0,26.7918,27.0908,26.5132,26.6967,523900.0
2008-03-13 12:30:00,39.32,39.58,39.0,39.04,1033200.0,26.7171,26.8937,26.4996,26.5268,1033200.0
2008-03-13 13:00:00,39.05,39.96,38.92,39.9,764400.0,26.5336,27.1519,26.4453,27.1112,764400.0
2008-03-13 13:30:00,39.9,40.22,39.78,40.0,890400.0,27.1112,27.3286,27.0296,27.1791,890400.0
2008-03-13 14:00:00,39.99,40.3,39.86,40.12,170100.0,27.1723,27.3829,27.084,27.2606,170100.0
2008-03-13 14:30:00,40.14,40.14,39.69,39.93,167300.0,27.2742,27.2742,26.9685,27.1315,167300.0
2008-03-13 15:00:00,39.94,40.1,39.71,39.93,228000.0,27.1383,27.2471,26.9821,27.1315,228000.0
2008-03-13 15:30:00,39.94,40.22,39.8,40.05,832900.0,27.1383,27.3286,27.0432,27.2131,832900.0
2008-03-14 09:30:00,40.66,40.66,38.52,38.8,2062400.0,27.6276,27.6276,26.1735,26.3637,2062400.0
2008-03-14 10:00:00,38.53,39.47,37.92,38.95,987900.0,26.1803,26.819,25.7658,26.4657,987900.0
2008-03-14 10:30:00,38.92,39.19,38.36,38.95,96300.0,26.4453,26.6287,26.0648,26.4657,96300.0
2008-03-14 11:00:00,38.9,39.09,38.67,38.77,88000.0,26.4317,26.5608,26.2754,26.3433,88000.0
2008-03-14 11:30:00,38.69,39.1,38.58,38.92,93400.0,26.289,26.5676,26.2142,26.4453,93400.0
2008-03-14 12:00:00,38.91,39.0,38.68,38.75,543400.0,26.4385,26.4996,26.2822,26.3298,543400.0
2008-03-14 12:30:00,38.77,38.86,38.36,38.54,1143900.0,26.3433,26.4045,26.0648,26.1871,1143900.0
2008-03-14 13:00:00,38.51,38.52,38.16,38.24,402300.0,26.1667,26.1735,25.9289,25.9832,402300.0
2008-03-14 13:30:00,38.23,38.49,38.14,38.21,338900.0,25.9764,26.1531,25.9153,25.9628,338900.0
2008-03-14 14:00:00,38.21,38.3,37.78,37.81,358000.0,25.9628,26.024,25.6707,25.691,358000.0
2008-03-14 14:30:00,37.83,38.26,37.8,38.11,395900.0,25.7046,25.9968,25.6843,25.8949,395900.0
2008-03-14 15:00:00,38.1,38.89,38.04,38.76,870500.0,25.8881,26.4249,25.8473,26.3366,870500.0
2008-03-14 15:30:00,38.75,38.76,38.09,38.25,613700.0,26.3298,26.3366,25.8813,25.99,613700.0
2008-03-17 09:30:00,37.28,37.33,36.28,36.84,877300.0,25.3309,25.3649,24.6514,25.032,877300.0
2008-03-17 10:00:00,36.88,37.87,36.88,37.78,611900.0,25.0591,25.7318,25.0591,25.6707,611900.0
2008-03-17 10:30:00,37.78,38.47,37.46,37.9,567000.0,25.6707,26.1395,25.4532,25.7522,567000.0
2008-03-17 11:00:00,37.92,38.02,37.2,37.24,297200.0,25.7658,25.8337,25.2766,25.3037,297200.0
2008-03-17 11:30:00,37.23,37.5,36.92,36.94,92200.0,25.297,25.4804,25.0863,25.0999,92200.0
2008-03-17 12:00:00,36.9,37.09,36.63,36.8,257500.0,25.0727,25.2018,24.8893,25.0048,257500.0
2008-03-17 12:30:00,36.77,37.05,36.68,36.85,57600.0,24.9844,25.1746,24.9232,25.0388,57600.0
2008-03-17 13:00:00,36.84,36.87,36.42,36.62,156600.0,25.032,25.0523,24.7466,24.8825,156600.0
2008-03-17 13:30:00,36.61,36.88,36.4,36.87,398500.0,24.8757,25.0591,24.733,25.0523,398500.0
2008-03-17 14:00:00,36.87,37.39,36.8,36.8,261200.0,25.0523,25.4057,25.0048,25.0048,261200.0
2008-03-17 14:30:00,36.78,37.57,36.68,37.39,82400.0,24.9912,25.528,24.9232,25.4057,82400.0
2008-03-17 15:00:00,37.38,37.93,37.2,37.47,217200.0,25.3989,25.7726,25.2766,25.46,217200.0
2008-03-17 15:30:00,37.47,38.1,37.47,37.71,309600.0,25.46,25.8881,25.46,25.6231,309600.0
2008-03-18 09:30:00,39.29,39.62,38.87,38.87,265300.0,26.6967,26.9209,26.4113,26.4113,265300.0
2008-03-18 10:00:00,38.89,39.09,38.69,38.78,61100.0,26.4249,26.5608,26.289,26.3501,61100.0
2008-03-18 10:30:00,38.8,39.57,38.77,39.52,44700.0,26.3637,26.8869,26.3433,26.853,44700.0
2008-03-18 11:00:00,39.5,39.82,39.45,39.74,95600.0,26.8394,27.0568,26.8054,27.0024,95600.0
2008-03-18 11:30:00,39.77,39.95,39.57,39.68,368200.0,27.0228,27.1451,26.8869,26.9617,368200.0
2008-03-18 12:00:00,39.68,39.73,39.54,39.73,28900.0,26.9617,26.9956,26.8665,26.9956,28900.0
2008-03-18 12:30:00,39.75,39.9,39.65,39.79,226000.0,27.0092,27.1112,26.9413,27.0364,226000.0
2008-03-18 13:00:00,39.75,39.97,39.68,39.88,22700.0,27.0092,27.1587,26.9617,27.0976,22700.0
2008-03-18 13:30:00,39.9,39.96,39.75,39.91,58400.0,27.1112,27.1519,27.0092,27.118,58400.0
2008-03-18 14:00:00,39.9,39.9,38.78,39.06,560800.0,27.1112,27.1112,26.3501,26.5404,560800.0
2008-03-18 14:30:00,39.0,39.92,38.6,39.89,167200.0,26.4996,27.1247,26.2278,27.1044,167200.0
2008-03-18 15:00:00,39.9,40.01,39.63,39.72,204500.0,27.1112,27.1859,26.9277,26.9889,204500.0
2008-03-18 15:30:00,39.72,40.4,39.67,40.38,135300.0,26.9889,27.4509,26.9549,27.4373,135300.0
2008-03-19 09:30:00,40.26,41.56,40.26,41.21,304800.0,27.3558,28.2391,27.3558,28.0013,304800.0
2008-03-19 10:00:00,41.21,41.41,40.88,40.89,337600.0,28.0013,28.1372,27.777,27.7838,337600.0
2008-03-19 10:30:00,40.88,40.9,40.26,40.75,132000.0,27.777,27.7906,27.3558,27.6887,132000.0
2008-03-19 11:00:00,40.73,41.25,40.7,41.21,233700.0,27.6751,28.0285,27.6547,28.0013,233700.0
2008-03-19 11:30:00,41.21,41.38,41.09,41.24,724600.0,28.0013,28.1168,27.9197,28.0217,724600.0
2008-03-19 12:00:00,41.23,41.31,40.95,40.98,250100.0,28.0149,28.0692,27.8246,27.845,250100.0
2008-03-19 12:30:00,40.96,41.0,40.61,40.68,230300.0,27.8314,27.8586,27.5936,27.6411,230300.0
2008-03-19 13:00:00,40.67,40.75,40.39,40.44,164500.0,27.6344,27.6887,27.4441,27.4781,164500.0
2008-03-19 13:30:00,40.43,40.45,39.96,40.06,159300.0,27.4713,27.4849,27.1519,27.2199,159300.0
2008-03-19 14:00:00,40.06,40.24,39.94,40.05,127600.0,27.2199,27.3422,27.1383,27.2131,127600.0
2008-03-19 14:30:00,40.05,40.3,39.58,40.21,746200.0,27.2131,27.3829,26.8937,27.3218,746200.0
2008-03-19 15:00:00,40.22,40.45,39.94,40.0,1306100.0,27.3286,27.4849,27.1383,27.1791,1306100.0
2008-03-19 15:30:00,40.0,40.22,39.73,39.93,1279500.0,27.1791,27.3286,26.9956,27.1315,1279500.0
2008-03-20 09:30:00,39.94,40.14,38.76,40.07,121900.0,27.4021,27.5393,26.5925,27.4913,121900.0
2008-03-20 10:00:00,40.1,40.52,40.06,40.5,233700.0,27.5119,27.8,27.4844,27.7863,233700.0
2008-03-20 10:30:00,40.49,40.93,40.36,40.93,137600.0,27.7794,28.0813,27.6902,28.0813,137600.0
2008-03-20 11:00:00,40.93,41.0,40.68,40.96,184000.0,28.0813,28.1293,27.9098,28.1019,184000.0
2008-03-20 11:30:00,41.0,41.0,40.56,40.65,123300.0,28.1293,28.1293,27.8275,27.8892,123300.0
2008-03-20 12:00:00,40.66,40.97,40.54,40.64,333800.0,27.8961,28.1087,27.8137,27.8823,333800.0
2008-03-20 12:30:00,40.66,40.82,40.46,40.75,237600.0,27.8961,28.0058,27.7588,27.9578,237600.0
2008-03-20 13:00:00,40.68,41.07,40.66,41.04,115200.0,27.9098,28.1774,27.8961,28.1568,115200.0
2008-03-20 13:30:00,41.02,41.32,40.98,41.28,215400.0,28.143,28.3489,28.1156,28.3214,215400.0
2008-03-20 14:00:00,41.27,41.49,41.23,41.49,169300.0,28.3146,28.4655,28.2871,28.4655,169300.0
2008-03-20 14:30:00,41.5,41.96,41.5,41.91,276800.0,28.4724,28.788,28.4724,28.7537,276800.0
2008-03-20 15:00:00,41.88,42.14,41.82,41.83,292200.0,28.7331,28.9115,28.6919,28.6988,292200.0
2008-03-20 15:30:00,41.83,42.4,41.82,42.4,858700.0,28.6988,29.0898,28.6919,29.0898,858700.0
2008-03-24 09:30:00,42.71,43.42,42.32,43.42,371000.0,29.3025,29.7896,29.035,29.7896,371000.0
2008-03-24 10:00:00,43.41,44.05,43.35,43.38,1372900.0,29.7828,30.2219,29.7416,29.7622,1372900.0
2008-03-24 10:30:00,43.37,43.96,43.36,43.61,235500.0,29.7553,30.1601,29.7485,29.92,235500.0
2008-03-24 11:00:00,43.6,43.66,43.32,43.44,231400.0,29.9131,29.9543,29.721,29.8034,231400.0
2008-03-24 11:30:00,43.45,43.67,43.28,43.31,95200.0,29.8102,29.9612,29.6936,29.7142,95200.0
2008-03-24 12:00:00,43.29,43.49,43.12,43.49,376400.0,29.7005,29.8377,29.5838,29.8377,376400.0
2008-03-24 12:30:00,43.5,43.58,43.35,43.35,138100.0,29.8445,29.8994,29.7416,29.7416,138100.0
2008-03-24 13:00:00,43.33,43.37,43.22,43.25,68500.0,29.7279,29.7553,29.6524,29.673,68500.0
2008-03-24 13:30:00,43.24,43.31,43.17,43.31,82100.0,29.6661,29.7142,29.6181,29.7142,82100.0
2008-03-24 14:00:00,43.31,43.31,43.05,43.13,144000.0,29.7142,29.7142,29.5358,29.5907,144000.0
2008-03-24 14:30:00,43.14,43.22,42.71,42.86,699400.0,29.5975,29.6524,29.3025,29.4054,699400.0
2008-03-24 15:00:00,42.85,42.92,42.61,42.62,556500.0,29.3986,29.4466,29.2339,29.2408,556500.0
2008-03-24 15:30:00,42.59,42.68,42.25,42.43,959500.0,29.2202,29.2819,28.9869,29.1104,959500.0
2008-03-25 09:30:00,42.31,42.47,41.55,41.63,544900.0,29.0281,29.1379,28.5067,28.5616,544900.0
2008-03-25 10:00:00,41.59,41.81,41.35,41.74,141000.0,28.5341,28.6851,28.3695,28.637,141000.0
2008-03-25 10:30:00,41.72,41.87,41.63,41.72,96800.0,28.6233,28.7262,28.5616,28.6233,96800.0
2008-03-25 11:00:00,41.73,42.02,41.71,41.93,49400.0,28.6302,28.8291,28.6164,28.7674,49400.0
2008-03-25 11:30:00,41.92,42.01,41.77,41.81,30300.0,28.7605,28.8223,28.6576,28.6851,30300.0
2008-03-25 12:00:00,41.79,42.19,41.74,42.15,61900.0,28.6713,28.9458,28.637,28.9183,61900.0
2008-03-25 12:30:00,42.15,42.29,42.01,42.08,69600.0,28.9183,29.0144,28.8223,28.8703,69600.0
2008-03-25 13:00:00,42.07,42.34,42.07,42.34,37600.0,28.8634,29.0487,28.8634,29.0487,37600.0
2008-03-25 13:30:00,42.34,42.6,42.32,42.54,69600.0,29.0487,29.2271,29.035,29.1859,69600.0
2008-03-25 14:00:00,42.53,42.54,42.29,42.36,36400.0,29.179,29.1859,29.0144,29.0624,36400.0
2008-03-25 14:30:00,42.32,42.46,42.15,42.36,137400.0,29.035,29.131,28.9183,29.0624,137400.0
2008-03-25 15:00:00,42.38,42.44,42.23,42.28,57900.0,29.0761,29.1173,28.9732,29.0075,57900.0
2008-03-25 15:30:00,42.29,42.35,42.07,42.15,76000.0,29.0144,29.0555,28.8634,28.9183,76000.0
2008-03-26 09:30:00,42.49,42.49,40.88,41.0,375700.0,29.1516,29.1516,28.047,28.1293,375700.0
2008-03-26 10:00:00,41.01,41.24,40.78,40.78,144800.0,28.1362,28.294,27.9784,27.9784,144800.0
2008-03-26 10:30:00,40.77,40.77,40.36,40.45,116200.0,27.9715,27.9715,27.6902,27.752,116200.0
2008-03-26 11:00:00,40.46,40.67,40.36,40.67,79300.0,27.7588,27.9029,27.6902,27.9029,79300.0
2008-03-26 11:30:00,40.68,40.81,40.56,40.77,41400.0,27.9098,27.999,27.8275,27.9715,41400.0
2008-03-26 12:00:00,40.75,40.82,40.71,40.77,43000.0,27.9578,28.0058,27.9304,27.9715,43000.0
2008-03-26 12:30:00,40.78,40.79,40.47,40.6,86800.0,27.9784,27.9852,27.7657,27.8549,86800.0
2008-03-26 13:00:00,40.6,40.62,40.52,40.53,63100.0,27.8549,27.8686,27.8,27.8069,63100.0
2008-03-26 13:30:00,40.53,40.54,40.43,40.49,384000.0,27.8069,27.8137,27.7383,27.7794,384000.0
2008-03-26 14:00:00,40.49,40.66,40.4,40.58,332800.0,27.7794,27.8961,27.7177,27.8412,332800.0
2008-03-26 14:30:00,40.57,40.94,40.5,40.94,323700.0,27.8343,28.0882,27.7863,28.0882,323700.0
2008-03-26 15:00:00,40.97,41.03,40.47,40.49,292600.0,28.1087,28.1499,27.7657,27.7794,292600.0
2008-03-26 15:30:00,40.5,40.63,40.35,40.41,453000.0,27.7863,27.8755,27.6834,27.7245,453000.0
2008-03-27 09:30:00,40.59,40.85,40.36,40.47,78900.0,27.848,28.0264,27.6902,27.7657,78900.0
2008-03-27 10:00:00,40.43,40.44,39.59,39.59,1279000.0,27.7383,27.7451,27.162,27.162,1279000.0
2008-03-27 10:30:00,39.64,39.89,39.53,39.8,157000.0,27.1963,27.3678,27.1208,27.306,157000.0
2008-03-27 11:00:00,39.78,40.08,39.65,40.03,146200.0,27.2923,27.4981,27.2031,27.4638,146200.0
2008-03-27 11:30:00,40.01,40.37,39.92,40.29,276100.0,27.4501,27.6971,27.3884,27.6422,276100.0
2008-03-27 12:00:00,40.27,40.81,40.26,40.8,102900.0,27.6285,27.999,27.6216,27.9921,102900.0
2008-03-27 12:30:00,40.79,40.89,40.4,40.4,59500.0,27.9852,28.0539,27.7177,27.7177,59500.0
2008-03-27 13:00:00,40.4,40.59,40.3,40.3,93500.0,27.7177,27.848,27.6491,27.6491,93500.0
2008-03-27 13:30:00,40.26,40.26,39.92,40.04,548800.0,27.6216,27.6216,27.3884,27.4707,548800.0
2008-03-27 14:00:00,40.01,40.32,39.86,40.26,171500.0,27.4501,27.6628,27.3472,27.6216,171500.0
2008-03-27 14:30:00,40.27,40.68,40.21,40.23,738200.0,27.6285,27.9098,27.5873,27.601,738200.0
2008-03-27 15:00:00,40.2,40.4,40.07,40.15,76000.0,27.5805,27.7177,27.4913,27.5462,76000.0
2008-03-27 15:30:00,40.15,40.22,39.55,39.55,947100.0,27.5462,27.5942,27.1345,27.1345,947100.0
2008-03-28 09:30:00,39.34,40.01,39.33,39.57,463600.0,26.9904,27.4501,26.9836,27.1482,463600.0
2008-03-28 10:00:00,39.58,39.88,39.21,39.45,81000.0,27.1551,27.3609,26.9012,27.0659,81000.0
2008-03-28 10:30:00,39.43,39.5,39.18,39.29,68300.0,27.0522,27.1002,26.8807,26.9561,68300.0
2008-03-28 11:00:00,39.28,39.45,39.23,39.35,49300.0,26.9493,27.0659,26.915,26.9973,49300.0
2008-03-28 11:30:00,39.35,39.89,39.35,39.87,188600.0,26.9973,27.3678,26.9973,27.3541,188600.0
2008-03-28 12:00:00,39.87,39.91,39.46,39.53,56000.0,27.3541,27.3815,27.0728,27.1208,56000.0
2008-03-28 12:30:00,39.52,39.58,39.38,39.43,55000.0,27.1139,27.1551,27.0179,27.0522,55000.0
2008-03-28 13:00:00,39.43,39.5,39.35,39.4,50200.0,27.0522,27.1002,26.9973,27.0316,50200.0
2008-03-28 13:30:00,39.38,39.41,39.05,39.14,109100.0,27.0179,27.0385,26.7915,26.8532,109100.0
2008-03-28 14:00:00,39.13,39.24,38.94,38.98,161100.0,26.8464,26.9218,26.716,26.7434,161100.0
2008-03-28 14:30:00,38.98,39.03,38.85,38.96,163300.0,26.7434,26.7777,26.6543,26.7297,163300.0
2008-03-28 15:00:00,38.95,38.95,38.69,38.84,400900.0,26.7229,26.7229,26.5445,26.6474,400900.0
2008-03-28 15:30:00,38.84,38.9,38.5,38.7,1243000.0,26.6474,26.6886,26.4141,26.5513,1243000.0
2008-03-31 08:30:00,38.55,38.55,38.55,38.55,200.0,26.4484,26.4484,26.4484,26.4484,200.0
2008-03-31 09:00:00,38.78,38.78,38.78,38.78,100.0,26.6062,26.6062,26.6062,26.6062,100.0
2008-03-31 09:30:00,39.07,39.23,38.45,38.87,354500.0,26.8052,26.915,26.3798,26.668,354500.0
2008-03-31 10:00:00,38.84,39.07,38.72,38.82,186800.0,26.6474,26.8052,26.5651,26.6337,186800.0
2008-03-31 10:30:00,38.82,39.23,38.75,39.22,1034700.0,26.6337,26.915,26.5856,26.9081,1034700.0
2008-03-31 11:00:00,39.2,39.24,39.02,39.1,309100.0,26.8944,26.9218,26.7709,26.8258,309100.0
2008-03-31 11:30:00,39.09,39.59,39.09,39.47,408500.0,26.8189,27.162,26.8189,27.0796,408500.0
2008-03-31 12:00:00,39.49,39.53,39.27,39.41,60700.0,27.0933,27.1208,26.9424,27.0385,60700.0
2008-03-31 12:30:00,39.42,39.55,39.32,39.55,22700.0,27.0453,27.1345,26.9767,27.1345,22700.0
2008-03-31 13:00:00,39.52,39.66,39.5,39.6,119200.0,27.1139,27.21,27.1002,27.1688,119200.0
2008-03-31 13:30:00,39.61,39.72,39.43,39.43,16700.0,27.1757,27.2511,27.0522,27.0522,16700.0
2008-03-31 14:00:00,39.35,39.38,39.04,39.07,47600.0,26.9973,27.0179,26.7846,26.8052,47600.0
2008-03-31 14:30:00,39.05,39.22,38.78,38.98,149800.0,26.7915,26.9081,26.6062,26.7434,149800.0
2008-03-31 15:00:00,38.99,39.03,38.68,38.77,129800.0,26.7503,26.7777,26.5376,26.5994,129800.0
2008-03-31 15:30:00,38.75,39.04,38.73,38.85,117500.0,26.5856,26.7846,26.5719,26.6543,117500.0
2008-04-01 09:30:00,40.42,40.76,39.99,40.55,470900.0,27.7314,27.9647,27.4364,27.8206,470900.0
2008-04-01 10:00:00,40.55,40.85,40.48,40.73,121000.0,27.8206,28.0264,27.7726,27.9441,121000.0
2008-04-01 10:30:00,40.73,41.22,40.73,41.16,330000.0,27.9441,28.2803,27.9441,28.2391,330000.0
2008-04-01 11:00:00,41.18,41.24,40.92,40.92,165000.0,28.2528,28.294,28.0744,28.0744,165000.0
2008-04-01 11:30:00,40.93,41.01,40.75,40.82,85500.0,28.0813,28.1362,27.9578,28.0058,85500.0
2008-04-01 12:00:00,40.85,41.15,40.81,41.06,71600.0,28.0264,28.2322,27.999,28.1705,71600.0
2008-04-01 12:30:00,41.08,41.13,41.03,41.07,36700.0,28.1842,28.2185,28.1499,28.1774,36700.0
2008-04-01 13:00:00,41.04,41.15,41.0,41.06,40500.0,28.1568,28.2322,28.1293,28.1705,40500.0
2008-04-01 13:30:00,41.07,41.12,40.89,40.93,56800.0,28.1774,28.2117,28.0539,28.0813,56800.0
2008-04-01 14:00:00,40.96,41.18,40.85,41.03,77100.0,28.1019,28.2528,28.0264,28.1499,77100.0
2008-04-01 14:30:00,41.06,41.41,41.04,41.21,288600.0,28.1705,28.4106,28.1568,28.2734,288600.0
2008-04-01 15:00:00,41.21,41.46,41.19,41.37,823400.0,28.2734,28.4449,28.2597,28.3832,823400.0
2008-04-01 15:30:00,41.37,41.93,41.2,41.69,956800.0,28.3832,28.7674,28.2665,28.6027,956800.0
2008-04-02 09:30:00,41.96,42.08,41.45,41.61,293900.0,28.788,28.8703,28.4381,28.5478,293900.0
2008-04-02 10:00:00,41.63,42.13,41.49,42.13,207700.0,28.5616,28.9046,28.4655,28.9046,207700.0
2008-04-02 10:30:00,42.15,42.6,42.15,42.48,511100.0,28.9183,29.2271,28.9183,29.1447,511100.0
2008-04-02 11:00:00,42.48,42.6,42.11,42.12,252000.0,29.1447,29.2271,28.8909,28.8977,252000.0
2008-04-02 11:30:00,42.13,42.37,42.06,42.25,28400.0,28.9046,29.0693,28.8566,28.9869,28400.0
2008-04-02 12:00:00,42.26,42.32,41.85,41.89,136200.0,28.9938,29.035,28.7125,28.7399,136200.0
2008-04-02 12:30:00,41.88,41.93,41.62,41.75,25000.0,28.7331,28.7674,28.5547,28.6439,25000.0
2008-04-02 13:00:00,41.72,41.86,41.55,41.76,30300.0,28.6233,28.7194,28.5067,28.6507,30300.0
2008-04-02 13:30:00,41.77,41.9,41.61,41.86,38500.0,28.6576,28.7468,28.5478,28.7194,38500.0
2008-04-02 14:00:00,41.84,42.04,41.77,41.8,40500.0,28.7056,28.8429,28.6576,28.6782,40500.0
2008-04-02 14:30:00,41.81,41.83,41.4,41.49,108000.0,28.6851,28.6988,28.4038,28.4655,108000.0
2008-04-02 15:00:00,41.48,41.48,41.18,41.45,115500.0,28.4586,28.4586,28.2528,28.4381,115500.0
2008-04-02 15:30:00,41.45,41.46,41.27,41.41,135900.0,28.4381,28.4449,28.3146,28.4106,135900.0
2008-04-03 09:30:00,41.13,41.18,40.76,41.0,483300.0,28.2185,28.2528,27.9647,28.1293,483300.0
2008-04-03 10:00:00,41.05,41.38,40.91,41.17,283800.0,28.1636,28.39,28.0676,28.246,283800.0
2008-04-03 10:30:00,41.16,41.17,40.87,40.9,76700.0,28.2391,28.246,28.0401,28.0607,76700.0
2008-04-03 11:00:00,40.89,41.2,40.85,41.13,136200.0,28.0539,28.2665,28.0264,28.2185,136200.0
2008-04-03 11:30:00,41.13,41.5,41.13,41.43,122700.0,28.2185,28.4724,28.2185,28.4243,122700.0
2008-04-03 12:00:00,41.4,41.49,41.32,41.35,103900.0,28.4038,28.4655,28.3489,28.3695,103900.0
2008-04-03 12:30:00,41.34,41.77,41.3,41.57,93700.0,28.3626,28.6576,28.3352,28.5204,93700.0
2008-04-03 13:00:00,41.56,41.84,41.55,41.8,79400.0,28.5135,28.7056,28.5067,28.6782,79400.0
2008-04-03 13:30:00,41.78,41.81,41.35,41.35,95100.0,28.6645,28.6851,28.3695,28.3695,95100.0
2008-04-03 14:00:00,41.36,41.56,41.3,41.44,122200.0,28.3763,28.5135,28.3352,28.4312,122200.0
2008-04-03 14:30:00,41.44,41.64,41.3,41.64,58100.0,28.4312,28.5684,28.3352,28.5684,58100.0
2008-04-03 15:00:00,41.63,41.63,41.38,41.39,41500.0,28.5616,28.5616,28.39,28.3969,41500.0
2008-04-03 15:30:00,41.36,41.53,41.3,41.52,91800.0,28.3763,28.4929,28.3352,28.4861,91800.0
2008-04-04 09:30:00,41.57,41.65,40.96,41.11,170200.0,28.5204,28.5753,28.1019,28.2048,170200.0
2008-04-04 10:00:00,41.14,41.18,40.83,40.94,81100.0,28.2254,28.2528,28.0127,28.0882,81100.0
2008-04-04 10:30:00,40.94,41.0,40.69,40.89,85300.0,28.0882,28.1293,27.9166,28.0539,85300.0
2008-04-04 11:00:00,40.9,41.05,40.9,40.99,70600.0,28.0607,28.1636,28.0607,28.1225,70600.0
2008-04-04 11:30:00,41.0,41.05,40.8,40.82,62400.0,28.1293,28.1636,27.9921,28.0058,62400.0
2008-04-04 12:00:00,40.81,41.15,40.77,41.09,81500.0,27.999,28.2322,27.9715,28.1911,81500.0
2008-04-04 12:30:00,41.12,41.21,41.05,41.17,107300.0,28.2117,28.2734,28.1636,28.246,107300.0
2008-04-04 13:00:00,41.18,41.32,41.05,41.3,101600.0,28.2528,28.3489,28.1636,28.3352,101600.0
2008-04-04 13:30:00,41.3,41.31,41.1,41.19,65400.0,28.3352,28.342,28.1979,28.2597,65400.0
2008-04-04 14:00:00,41.22,41.25,40.84,40.89,113500.0,28.2803,28.3008,28.0196,28.0539,113500.0
2008-04-04 14:30:00,40.89,41.04,40.82,40.88,66900.0,28.0539,28.1568,28.0058,28.047,66900.0
2008-04-04 15:00:00,40.89,40.98,40.7,40.77,156400.0,28.0539,28.1156,27.9235,27.9715,156400.0
2008-04-04 15:30:00,40.75,40.77,40.5,40.66,504800.0,27.9578,27.9715,27.7863,27.8961,504800.0
2008-04-07 09:30:00,41.22,41.56,41.09,41.38,301800.0,28.2803,28.5135,28.1911,28.39,301800.0
2008-04-07 10:00:00,41.4,41.42,41.11,41.14,72800.0,28.4038,28.4175,28.2048,28.2254,72800.0
2008-04-07 10:30:00,41.14,41.3,41.06,41.3,64500.0,28.2254,28.3352,28.1705,28.3352,64500.0
2008-04-07 11:00:00,41.34,41.45,41.15,41.45,42100.0,28.3626,28.4381,28.2322,28.4381,42100.0
2008-04-07 11:30:00,41.44,41.65,41.42,41.61,53400.0,28.4312,28.5753,28.4175,28.5478,53400.0
2008-04-07 12:00:00,41.63,41.75,41.57,41.75,54500.0,28.5616,28.6439,28.5204,28.6439,54500.0
2008-04-07 12:30:00,41.76,42.08,41.75,42.02,31300.0,28.6507,28.8703,28.6439,28.8291,31300.0
2008-04-07 13:00:00,42.02,42.07,41.8,41.8,146500.0,28.8291,28.8634,28.6782,28.6782,146500.0
2008-04-07 13:30:00,41.81,41.83,41.57,41.66,94900.0,28.6851,28.6988,28.5204,28.5821,94900.0
2008-04-07 14:00:00,41.64,41.65,41.5,41.51,152800.0,28.5684,28.5753,28.4724,28.4792,152800.0
2008-04-07 14:30:00,41.53,41.56,41.41,41.43,163300.0,28.4929,28.5135,28.4106,28.4243,163300.0
2008-04-07 15:00:00,41.4,41.4,41.16,41.29,460500.0,28.4038,28.4038,28.2391,28.3283,460500.0
2008-04-07 15:30:00,41.29,41.34,41.12,41.3,282600.0,28.3283,28.3626,28.2117,28.3352,282600.0
2008-04-08 09:30:00,40.81,40.82,40.38,40.79,929000.0,27.999,28.0058,27.704,27.9852,929000.0
2008-04-08 10:00:00,40.76,41.06,40.73,40.98,1088400.0,27.9647,28.1705,27.9441,28.1156,1088400.0
2008-04-08 10:30:00,40.95,41.0,40.85,40.88,116900.0,28.095,28.1293,28.0264,28.047,116900.0
2008-04-08 11:00:00,40.88,40.94,40.8,40.82,20300.0,28.047,28.0882,27.9921,28.0058,20300.0
2008-04-08 11:30:00,40.8,40.86,40.65,40.66,77000.0,27.9921,28.0333,27.8892,27.8961,77000.0
2008-04-08 12:00:00,40.68,40.69,40.55,40.57,80700.0,27.9098,27.9166,27.8206,27.8343,80700.0
2008-04-08 12:30:00,40.56,40.58,40.44,40.47,25400.0,27.8275,27.8412,27.7451,27.7657,25400.0
2008-04-08 13:00:00,40.45,40.48,40.25,40.25,76400.0,27.752,27.7726,27.6148,27.6148,76400.0
2008-04-08 13:30:00,40.26,40.37,40.25,40.31,47900.0,27.6216,27.6971,27.6148,27.6559,47900.0
2008-04-08 14:00:00,40.29,40.32,40.15,40.29,111000.0,27.6422,27.6628,27.5462,27.6422,111000.0
2008-04-08 14:30:00,40.3,40.52,40.24,40.47,260600.0,27.6491,27.8,27.6079,27.7657,260600.0
2008-04-08 15:00:00,40.43,40.43,40.23,40.35,82900.0,27.7383,27.7383,27.601,27.6834,82900.0
2008-04-08 15:30:00,40.36,40.51,40.33,40.48,140600.0,27.6902,27.7931,27.6697,27.7726,140600.0
2008-04-09 09:30:00,40.6,40.73,40.1,40.11,53900.0,27.8549,27.9441,27.5119,27.5187,53900.0
2008-04-09 10:00:00,40.11,40.28,40.0,40.24,67500.0,27.5187,27.6353,27.4432,27.6079,67500.0
2008-04-09 10:30:00,40.24,40.24,39.98,40.15,49900.0,27.6079,27.6079,27.4295,27.5462,49900.0
2008-04-09 11:00:00,40.14,40.22,39.9,39.97,116800.0,27.5393,27.5942,27.3746,27.4227,116800.0
2008-04-09 11:30:00,40.0,40.02,39.83,39.85,93500.0,27.4432,27.457,27.3266,27.3403,93500.0
2008-04-09 12:00:00,39.82,39.91,39.8,39.9,80400.0,27.3198,27.3815,27.306,27.3746,80400.0
2008-04-09 12:30:00,39.9,39.91,39.73,39.76,95800.0,27.3746,27.3815,27.258,27.2786,95800.0
2008-04-09 13:00:00,39.76,39.86,39.7,39.77,78200.0,27.2786,27.3472,27.2374,27.2854,78200.0
2008-04-09 13:30:00,39.76,39.87,39.74,39.86,17100.0,27.2786,27.3541,27.2649,27.3472,17100.0
2008-04-09 14:00:00,39.9,39.94,39.79,39.83,84500.0,27.3746,27.4021,27.2992,27.3266,84500.0
2008-04-09 14:30:00,39.82,39.88,39.7,39.7,132400.0,27.3198,27.3609,27.2374,27.2374,132400.0
2008-04-09 15:00:00,39.71,39.8,39.66,39.7,475000.0,27.2443,27.306,27.21,27.2374,475000.0
2008-04-09 15:30:00,39.73,39.8,39.61,39.61,449500.0,27.258,27.306,27.1757,27.1757,449500.0
2008-04-10 09:30:00,39.5,39.6,39.1,39.26,86500.0,27.1002,27.1688,26.8258,26.9355,86500.0
2008-04-10 10:00:00,39.25,39.48,39.09,39.48,181200.0,26.9287,27.0865,26.8189,27.0865,181200.0
2008-04-10 10:30:00,39.5,39.77,39.37,39.76,49900.0,27.1002,27.2854,27.011,27.2786,49900.0
2008-04-10 11:00:00,39.75,40.0,39.69,39.89,58600.0,27.2717,27.4432,27.2306,27.3678,58600.0
2008-04-10 11:30:00,39.88,40.17,39.82,40.15,36700.0,27.3609,27.5599,27.3198,27.5462,36700.0
2008-04-10 12:00:00,40.14,40.24,39.88,39.88,12600.0,27.5393,27.6079,27.3609,27.3609,12600.0
2008-04-10 12:30:00,39.86,39.89,39.64,39.68,218000.0,27.3472,27.3678,27.1963,27.2237,218000.0
2008-04-10 13:00:00,39.67,39.85,39.67,39.75,19100.0,27.2168,27.3403,27.2168,27.2717,19100.0
2008-04-10 13:30:00,39.76,39.89,39.7,39.73,66600.0,27.2786,27.3678,27.2374,27.258,66600.0
2008-04-10 14:00:00,39.7,39.75,39.51,39.56,40400.0,27.2374,27.2717,27.1071,27.1414,40400.0
2008-04-10 14:30:00,39.55,39.76,39.5,39.72,43900.0,27.1345,27.2786,27.1002,27.2511,43900.0
2008-04-10 15:00:00,39.72,39.76,39.61,39.64,48700.0,27.2511,27.2786,27.1757,27.1963,48700.0
2008-04-10 15:30:00,39.63,39.64,39.37,39.64,86000.0,27.1894,27.1963,27.011,27.1963,86000.0
2008-04-11 09:30:00,39.06,39.44,38.98,39.37,70200.0,26.7983,27.059,26.7434,27.011,70200.0
2008-04-11 10:00:00,39.34,39.65,39.23,39.61,61000.0,26.9904,27.2031,26.915,27.1757,61000.0
2008-04-11 10:30:00,39.65,39.99,39.65,39.89,275600.0,27.2031,27.4364,27.2031,27.3678,275600.0
2008-04-11 11:00:00,39.88,39.88,39.53,39.66,67400.0,27.3609,27.3609,27.1208,27.21,67400.0
2008-04-11 11:30:00,39.64,39.74,39.61,39.73,34900.0,27.1963,27.2649,27.1757,27.258,34900.0
2008-04-11 12:00:00,39.71,39.72,39.4,39.45,37200.0,27.2443,27.2511,27.0316,27.0659,37200.0
2008-04-11 12:30:00,39.44,39.57,39.44,39.51,22600.0,27.059,27.1482,27.059,27.1071,22600.0
2008-04-11 13:00:00,39.49,39.54,39.41,39.43,52900.0,27.0933,27.1276,27.0385,27.0522,52900.0
2008-04-11 13:30:00,39.42,39.43,39.35,39.38,61300.0,27.0453,27.0522,26.9973,27.0179,61300.0
2008-04-11 14:00:00,39.39,39.39,39.16,39.24,59800.0,27.0247,27.0247,26.8669,26.9218,59800.0
2008-04-11 14:30:00,39.23,39.26,39.13,39.18,977600.0,26.915,26.9355,26.8464,26.8807,977600.0
2008-04-11 15:00:00,39.19,39.19,39.02,39.11,610300.0,26.8875,26.8875,26.7709,26.8326,610300.0
2008-04-11 15:30:00,39.1,39.11,38.86,38.86,2476700.0,26.8258,26.8326,26.6611,26.6611,2476700.0
2008-04-14 09:30:00,38.58,38.64,37.86,37.93,428800.0,26.469,26.5102,25.975,26.0231,428800.0
2008-04-14 10:00:00,37.91,38.02,37.64,37.73,154700.0,26.0093,26.0848,25.8241,25.8858,154700.0
2008-04-14 10:30:00,37.7,37.84,37.66,37.78,121500.0,25.8653,25.9613,25.8378,25.9201,121500.0
2008-04-14 11:00:00,37.79,37.81,37.5,37.53,244500.0,25.927,25.9407,25.728,25.7486,244500.0
2008-04-14 11:30:00,37.53,37.57,37.4,37.55,560700.0,25.7486,25.7761,25.6594,25.7623,560700.0
2008-04-14 12:00:00,37.54,37.61,37.5,37.6,58800.0,25.7555,25.8035,25.728,25.7967,58800.0
2008-04-14 12:30:00,37.59,37.8,37.58,37.77,37100.0,25.7898,25.9339,25.7829,25.9133,37100.0
2008-04-14 13:00:00,37.77,37.77,37.58,37.62,68300.0,25.9133,25.9133,25.7829,25.8104,68300.0
2008-04-14 13:30:00,37.62,37.67,37.44,37.47,46700.0,25.8104,25.8447,25.6869,25.7075,46700.0
2008-04-14 14:00:00,37.47,37.49,37.31,37.38,385400.0,25.7075,25.7212,25.5977,25.6457,385400.0
2008-04-14 14:30:00,37.39,37.43,37.25,37.25,230300.0,25.6526,25.68,25.5565,25.5565,230300.0
2008-04-14 15:00:00,37.24,37.33,37.21,37.25,630300.0,25.5497,25.6114,25.5291,25.5565,630300.0
2008-04-14 15:30:00,37.25,37.33,37.19,37.33,710600.0,25.5565,25.6114,25.5154,25.6114,710600.0
2008-04-15 09:30:00,37.99,38.5,37.67,37.67,175300.0,26.0642,26.4141,25.8447,25.8447,175300.0
2008-04-15 10:00:00,37.6,37.67,37.16,37.21,394700.0,25.7967,25.8447,25.4948,25.5291,394700.0
2008-04-15 10:30:00,37.2,37.76,37.2,37.76,59500.0,25.5222,25.9064,25.5222,25.9064,59500.0
2008-04-15 11:00:00,37.74,37.78,37.5,37.69,41700.0,25.8927,25.9201,25.728,25.8584,41700.0
2008-04-15 11:30:00,37.68,37.74,37.63,37.68,67800.0,25.8515,25.8927,25.8172,25.8515,67800.0
2008-04-15 12:00:00,37.66,37.66,37.56,37.63,28700.0,25.8378,25.8378,25.7692,25.8172,28700.0
2008-04-15 12:30:00,37.65,37.71,37.57,37.62,43100.0,25.831,25.8721,25.7761,25.8104,43100.0
2008-04-15 13:00:00,37.64,37.76,37.61,37.73,131600.0,25.8241,25.9064,25.8035,25.8858,131600.0
2008-04-15 13:30:00,37.7,37.8,37.63,37.76,28000.0,25.8653,25.9339,25.8172,25.9064,28000.0
2008-04-15 14:00:00,37.77,37.8,37.65,37.65,30800.0,25.9133,25.9339,25.831,25.831,30800.0
2008-04-15 14:30:00,37.67,37.72,37.54,37.56,53800.0,25.8447,25.879,25.7555,25.7692,53800.0
2008-04-15 15:00:00,37.54,37.65,37.52,37.57,77700.0,25.7555,25.831,25.7418,25.7761,77700.0
2008-04-15 15:30:00,37.56,37.82,37.48,37.81,302000.0,25.7692,25.9476,25.7143,25.9407,302000.0
2008-04-16 09:30:00,38.46,38.94,38.42,38.78,1132900.0,26.3867,26.716,26.3592,26.6062,1132900.0
2008-04-16 10:00:00,38.76,38.94,38.51,38.94,289100.0,26.5925,26.716,26.421,26.716,289100.0
2008-04-16 10:30:00,38.94,39.11,38.88,38.99,124100.0,26.716,26.8326,26.6748,26.7503,124100.0
2008-04-16 11:00:00,38.98,38.99,38.74,38.82,326300.0,26.7434,26.7503,26.5788,26.6337,326300.0
2008-04-16 11:30:00,38.82,38.9,38.73,38.77,63100.0,26.6337,26.6886,26.5719,26.5994,63100.0
2008-04-16 12:00:00,38.74,38.86,38.73,38.85,80200.0,26.5788,26.6611,26.5719,26.6543,80200.0
2008-04-16 12:30:00,38.86,38.9,38.79,38.82,260100.0,26.6611,26.6886,26.6131,26.6337,260100.0
2008-04-16 13:00:00,38.85,38.89,38.71,38.72,389800.0,26.6543,26.6817,26.5582,26.5651,389800.0
2008-04-16 13:30:00,38.73,38.73,38.52,38.63,71500.0,26.5719,26.5719,26.4278,26.5033,71500.0
2008-04-16 14:00:00,38.62,38.62,38.37,38.37,55800.0,26.4965,26.4965,26.3249,26.3249,55800.0
2008-04-16 14:30:00,38.37,38.61,38.37,38.59,50600.0,26.3249,26.4896,26.3249,26.4759,50600.0
2008-04-16 15:00:00,38.58,38.85,38.55,38.82,66000.0,26.469,26.6543,26.4484,26.6337,66000.0
2008-04-16 15:30:00,38.81,39.05,38.7,38.97,66000.0,26.6268,26.7915,26.5513,26.7366,66000.0
2008-04-17 09:30:00,38.76,38.82,38.42,38.62,395300.0,26.5925,26.6337,26.3592,26.4965,395300.0
2008-04-17 10:00:00,38.6,39.1,38.39,39.02,205200.0,26.4827,26.8258,26.3387,26.7709,205200.0
2008-04-17 10:30:00,39.0,39.19,38.87,38.99,151000.0,26.7572,26.8875,26.668,26.7503,151000.0
2008-04-17 11:00:00,39.02,39.08,38.9,38.93,65100.0,26.7709,26.8121,26.6886,26.7091,65100.0
2008-04-17 11:30:00,38.94,39.09,38.93,38.99,29200.0,26.716,26.8189,26.7091,26.7503,29200.0
2008-04-17 12:00:00,39.01,39.18,38.99,39.05,28800.0,26.764,26.8807,26.7503,26.7915,28800.0
2008-04-17 12:30:00,39.06,39.32,39.05,39.32,88200.0,26.7983,26.9767,26.7915,26.9767,88200.0
2008-04-17 13:00:00,39.33,39.67,39.31,39.66,296800.0,26.9836,27.2168,26.9698,27.21,296800.0
2008-04-17 13:30:00,39.66,39.87,39.64,39.75,262100.0,27.21,27.3541,27.1963,27.2717,262100.0
2008-04-17 14:00:00,39.75,39.78,39.55,39.62,84600.0,27.2717,27.2923,27.1345,27.1825,84600.0
2008-04-17 14:30:00,39.65,39.75,39.59,39.59,35800.0,27.2031,27.2717,27.162,27.162,35800.0
2008-04-17 15:00:00,39.59,39.76,39.54,39.64,197800.0,27.162,27.2786,27.1276,27.1963,197800.0
2008-04-17 15:30:00,39.62,39.86,39.58,39.65,279600.0,27.1825,27.3472,27.1551,27.2031,279600.0
2008-04-18 09:30:00,40.99,41.39,40.65,40.69,1367000.0,28.1225,28.3969,27.8892,27.9166,1367000.0
2008-04-18 10:00:00,40.68,40.74,40.54,40.62,161400.0,27.9098,27.9509,27.8137,27.8686,161400.0
2008-04-18 10:30:00,40.61,40.86,40.55,40.77,155200.0,27.8618,28.0333,27.8206,27.9715,155200.0
2008-04-18 11:00:00,40.78,40.86,40.67,40.77,664500.0,27.9784,28.0333,27.9029,27.9715,664500.0
2008-04-18 11:30:00,40.77,40.92,40.74,40.86,298400.0,27.9715,28.0744,27.9509,28.0333,298400.0
2008-04-18 12:00:00,40.86,40.94,40.78,40.91,75100.0,28.0333,28.0882,27.9784,28.0676,75100.0
2008-04-18 12:30:00,40.92,41.0,40.88,40.9,51300.0,28.0744,28.1293,28.047,28.0607,51300.0
2008-04-18 13:00:00,40.92,41.0,40.88,40.99,76800.0,28.0744,28.1293,28.047,28.1225,76800.0
2008-04-18 13:30:00,40.98,40.99,40.79,40.85,32200.0,28.1156,28.1225,27.9852,28.0264,32200.0
2008-04-18 14:00:00,40.84,40.85,40.49,40.54,90000.0,28.0196,28.0264,27.7794,27.8137,90000.0
2008-04-18 14:30:00,40.57,40.62,40.45,40.46,59100.0,27.8343,27.8686,27.752,27.7588,59100.0
2008-04-18 15:00:00,40.42,40.45,40.14,40.15,548400.0,27.7314,27.752,27.5393,27.5462,548400.0
2008-04-18 15:30:00,40.15,40.38,40.15,40.25,420200.0,27.5462,27.704,27.5462,27.6148,420200.0
2008-04-21 09:30:00,39.83,39.93,39.42,39.53,198200.0,27.3266,27.3952,27.0453,27.1208,198200.0
2008-04-21 10:00:00,39.53,39.53,39.09,39.09,168800.0,27.1208,27.1208,26.8189,26.8189,168800.0
2008-04-21 10:30:00,39.07,39.14,38.99,39.04,75900.0,26.8052,26.8532,26.7503,26.7846,75900.0
2008-04-21 11:00:00,39.01,39.41,39.01,39.39,323700.0,26.764,27.0385,26.764,27.0247,323700.0
2008-04-21 11:30:00,39.37,39.46,39.33,39.37,41800.0,27.011,27.0728,26.9836,27.011,41800.0
2008-04-21 12:00:00,39.32,39.39,39.28,39.35,24400.0,26.9767,27.0247,26.9493,26.9973,24400.0
2008-04-21 12:30:00,39.37,39.38,39.28,39.29,30200.0,27.011,27.0179,26.9493,26.9561,30200.0
2008-04-21 13:00:00,39.3,39.33,39.27,39.31,7000.0,26.963,26.9836,26.9424,26.9698,7000.0
2008-04-21 13:30:00,39.3,39.3,39.16,39.24,24700.0,26.963,26.963,26.8669,26.9218,24700.0
2008-04-21 14:00:00,39.24,39.24,39.08,39.14,35700.0,26.9218,26.9218,26.8121,26.8532,35700.0
2008-04-21 14:30:00,39.13,39.22,39.1,39.12,430400.0,26.8464,26.9081,26.8258,26.8395,430400.0
2008-04-21 15:00:00,39.12,39.2,39.12,39.16,430200.0,26.8395,26.8944,26.8395,26.8669,430200.0
2008-04-21 15:30:00,39.15,39.24,39.11,39.17,268200.0,26.8601,26.9218,26.8326,26.8738,268200.0
2008-04-22 09:30:00,39.12,39.12,38.65,38.91,333000.0,26.8395,26.8395,26.517,26.6954,333000.0
2008-04-22 10:00:00,38.9,39.37,38.9,39.0,382300.0,26.6886,27.011,26.6886,26.7572,382300.0
2008-04-22 10:30:00,38.97,39.34,38.92,39.34,43100.0,26.7366,26.9904,26.7023,26.9904,43100.0
2008-04-22 11:00:00,39.32,39.4,39.1,39.19,101200.0,26.9767,27.0316,26.8258,26.8875,101200.0
2008-04-22 11:30:00,39.17,39.2,38.98,39.06,43300.0,26.8738,26.8944,26.7434,26.7983,43300.0
2008-04-22 12:00:00,39.05,39.07,38.93,38.98,443800.0,26.7915,26.8052,26.7091,26.7434,443800.0
2008-04-22 12:30:00,38.99,39.05,38.88,38.94,327800.0,26.7503,26.7915,26.6748,26.716,327800.0
2008-04-22 13:00:00,38.93,39.08,38.91,39.05,320200.0,26.7091,26.8121,26.6954,26.7915,320200.0
2008-04-22 13:30:00,39.06,39.14,39.03,39.06,44100.0,26.7983,26.8532,26.7777,26.7983,44100.0
2008-04-22 14:00:00,39.07,39.12,39.0,39.08,315600.0,26.8052,26.8395,26.7572,26.8121,315600.0
2008-04-22 14:30:00,39.08,39.13,38.96,39.01,36400.0,26.8121,26.8464,26.7297,26.764,36400.0
2008-04-22 15:00:00,39.01,39.16,38.98,39.15,70100.0,26.764,26.8669,26.7434,26.8601,70100.0
2008-04-22 15:30:00,39.14,39.19,39.07,39.17,57600.0,26.8532,26.8875,26.8052,26.8738,57600.0
2008-04-23 09:30:00,39.24,39.37,38.87,39.02,75600.0,26.9218,27.011,26.668,26.7709,75600.0
2008-04-23 10:00:00,39.03,39.16,38.94,39.16,315900.0,26.7777,26.8669,26.716,26.8669,315900.0
2008-04-23 10:30:00,39.17,39.43,39.13,39.35,318200.0,26.8738,27.0522,26.8464,26.9973,318200.0
2008-04-23 11:00:00,39.31,39.31,39.15,39.16,164800.0,26.9698,26.9698,26.8601,26.8669,164800.0
2008-04-23 11:30:00,39.18,39.26,39.0,39.03,24000.0,26.8807,26.9355,26.7572,26.7777,24000.0
2008-04-23 12:00:00,39.04,39.05,38.65,38.72,241400.0,26.7846,26.7915,26.517,26.5651,241400.0
2008-04-23 12:30:00,38.72,38.75,38.5,38.6,83000.0,26.5651,26.5856,26.4141,26.4827,83000.0
2008-04-23 13:00:00,38.59,38.71,38.54,38.71,170800.0,26.4759,26.5582,26.4416,26.5582,170800.0
2008-04-23 13:30:00,38.71,38.72,38.59,38.67,126200.0,26.5582,26.5651,26.4759,26.5308,126200.0
2008-04-23 14:00:00,38.68,38.76,38.62,38.69,27800.0,26.5376,26.5925,26.4965,26.5445,27800.0
2008-04-23 14:30:00,38.71,38.86,38.71,38.78,41800.0,26.5582,26.6611,26.5582,26.6062,41800.0
2008-04-23 15:00:00,38.79,38.99,38.79,38.87,315800.0,26.6131,26.7503,26.6131,26.668,315800.0
2008-04-23 15:30:00,38.85,38.92,38.77,38.81,196000.0,26.6543,26.7023,26.5994,26.6268,196000.0
2008-04-24 09:30:00,38.98,39.31,38.98,39.31,231000.0,26.7434,26.9698,26.7434,26.9698,231000.0
2008-04-24 10:00:00,39.35,39.66,39.2,39.5,413400.0,26.9973,27.21,26.8944,27.1002,413400.0
2008-04-24 10:30:00,39.51,39.58,39.25,39.55,564300.0,27.1071,27.1551,26.9287,27.1345,564300.0
2008-04-24 11:00:00,39.56,40.02,39.56,40.02,307100.0,27.1414,27.457,27.1414,27.457,307100.0
2008-04-24 11:30:00,40.03,40.28,39.99,40.18,289700.0,27.4638,27.6353,27.4364,27.5667,289700.0
2008-04-24 12:00:00,40.2,40.54,40.2,40.38,315700.0,27.5805,27.8137,27.5805,27.704,315700.0
2008-04-24 12:30:00,40.39,40.57,40.39,40.46,86700.0,27.7108,27.8343,27.7108,27.7588,86700.0
2008-04-24 13:00:00,40.47,40.58,40.32,40.35,81400.0,27.7657,27.8412,27.6628,27.6834,81400.0
2008-04-24 13:30:00,40.34,40.51,40.31,40.5,29900.0,27.6765,27.7931,27.6559,27.7863,29900.0
2008-04-24 14:00:00,40.49,40.73,40.49,40.68,244500.0,27.7794,27.9441,27.7794,27.9098,244500.0
2008-04-24 14:30:00,40.69,40.71,40.54,40.58,427000.0,27.9166,27.9304,27.8137,27.8412,427000.0
2008-04-24 15:00:00,40.6,40.64,40.45,40.51,202700.0,27.8549,27.8823,27.752,27.7931,202700.0
2008-04-24 15:30:00,40.51,40.7,40.39,40.48,356200.0,27.7931,27.9235,27.7108,27.7726,356200.0
2008-04-25 09:30:00,40.92,41.2,40.63,40.65,441400.0,28.0744,28.2665,27.8755,27.8892,441400.0
2008-04-25 10:00:00,40.65,40.91,40.51,40.83,94200.0,27.8892,28.0676,27.7931,28.0127,94200.0
2008-04-25 10:30:00,40.82,40.85,40.47,40.59,130000.0,28.0058,28.0264,27.7657,27.848,130000.0
2008-04-25 11:00:00,40.59,40.65,40.25,40.37,177200.0,27.848,27.8892,27.6148,27.6971,177200.0
2008-04-25 11:30:00,40.39,40.74,40.39,40.71,29600.0,27.7108,27.9509,27.7108,27.9304,29600.0
2008-04-25 12:00:00,40.7,40.82,40.64,40.79,17600.0,27.9235,28.0058,27.8823,27.9852,17600.0
2008-04-25 12:30:00,40.8,40.85,40.75,40.8,214700.0,27.9921,28.0264,27.9578,27.9921,214700.0
2008-04-25 13:00:00,40.83,40.86,40.78,40.85,230900.0,28.0127,28.0333,27.9784,28.0264,230900.0
2008-04-25 13:30:00,40.83,40.99,40.81,40.99,80100.0,28.0127,28.1225,27.999,28.1225,80100.0
2008-04-25 14:00:00,40.98,41.13,40.97,41.1,128400.0,28.1156,28.2185,28.1087,28.1979,128400.0
2008-04-25 14:30:00,41.12,41.26,41.08,41.26,200700.0,28.2117,28.3077,28.1842,28.3077,200700.0
2008-04-25 15:00:00,41.26,41.57,41.22,41.44,633300.0,28.3077,28.5204,28.2803,28.4312,633300.0
2008-04-25 15:30:00,41.46,41.51,41.38,41.5,515400.0,28.4449,28.4792,28.39,28.4724,515400.0
2008-04-28 09:30:00,41.45,41.45,41.01,41.18,103300.0,28.4381,28.4381,28.1362,28.2528,103300.0
2008-04-28 10:00:00,41.2,41.42,41.08,41.25,78700.0,28.2665,28.4175,28.1842,28.3008,78700.0
2008-04-28 10:30:00,41.26,41.42,41.24,41.34,34100.0,28.3077,28.4175,28.294,28.3626,34100.0
2008-04-28 11:00:00,41.31,41.32,41.19,41.28,15000.0,28.342,28.3489,28.2597,28.3214,15000.0
2008-04-28 11:30:00,41.27,41.31,41.21,41.28,9600.0,28.3146,28.342,28.2734,28.3214,9600.0
2008-04-28 12:00:00,41.3,41.4,41.29,41.4,53000.0,28.3352,28.4038,28.3283,28.4038,53000.0
2008-04-28 12:30:00,41.43,41.44,41.39,41.43,11200.0,28.4243,28.4312,28.3969,28.4243,11200.0
2008-04-28 13:00:00,41.43,41.55,41.42,41.54,26000.0,28.4243,28.5067,28.4175,28.4998,26000.0
2008-04-28 13:30:00,41.59,41.75,41.58,41.75,30800.0,28.5341,28.6439,28.5273,28.6439,30800.0
2008-04-28 14:00:00,41.75,41.88,41.75,41.75,39600.0,28.6439,28.7331,28.6439,28.6439,39600.0
2008-04-28 14:30:00,41.76,41.88,41.73,41.87,54800.0,28.6507,28.7331,28.6302,28.7262,54800.0
2008-04-28 15:00:00,41.86,41.97,41.77,41.79,55400.0,28.7194,28.7948,28.6576,28.6713,55400.0
2008-04-28 15:30:00,41.8,41.81,41.52,41.52,105400.0,28.6782,28.6851,28.4861,28.4861,105400.0
2008-04-29 09:30:00,41.55,41.76,41.28,41.28,49400.0,28.5067,28.6507,28.3214,28.3214,49400.0
2008-04-29 10:00:00,41.28,41.35,41.13,41.14,75300.0,28.3214,28.3695,28.2185,28.2254,75300.0
2008-04-29 10:30:00,41.13,41.2,41.07,41.11,168200.0,28.2185,28.2665,28.1774,28.2048,168200.0
2008-04-29 11:00:00,41.08,41.22,41.05,41.17,189400.0,28.1842,28.2803,28.1636,28.246,189400.0
2008-04-29 11:30:00,41.2,41.34,41.2,41.28,81600.0,28.2665,28.3626,28.2665,28.3214,81600.0
2008-04-29 12:00:00,41.28,41.32,41.21,41.32,91300.0,28.3214,28.3489,28.2734,28.3489,91300.0
2008-04-29 12:30:00,41.37,41.37,41.23,41.25,40100.0,28.3832,28.3832,28.2871,28.3008,40100.0
2008-04-29 13:00:00,41.23,41.32,41.23,41.29,74300.0,28.2871,28.3489,28.2871,28.3283,74300.0
2008-04-29 13:30:00,41.3,41.4,41.3,41.35,22000.0,28.3352,28.4038,28.3352,28.3695,22000.0
2008-04-29 14:00:00,41.32,41.34,41.23,41.3,55500.0,28.3489,28.3626,28.2871,28.3352,55500.0
2008-04-29 14:30:00,41.29,41.45,41.29,41.44,94600.0,28.3283,28.4381,28.3283,28.4312,94600.0
2008-04-29 15:00:00,41.44,41.45,41.28,41.29,151000.0,28.4312,28.4381,28.3214,28.3283,151000.0
2008-04-29 15:30:00,41.27,41.31,41.2,41.23,179400.0,28.3146,28.342,28.2665,28.2871,179400.0
2008-04-30 09:30:00,41.31,41.35,40.95,40.99,84900.0,28.342,28.3695,28.095,28.1225,84900.0
2008-04-30 10:00:00,40.97,41.03,40.79,40.83,129900.0,28.1087,28.1499,27.9852,28.0127,129900.0
2008-04-30 10:30:00,40.84,41.11,40.84,41.1,404600.0,28.0196,28.2048,28.0196,28.1979,404600.0
2008-04-30 11:00:00,41.11,41.29,41.11,41.25,127100.0,28.2048,28.3283,28.2048,28.3008,127100.0
2008-04-30 11:30:00,41.26,41.3,41.23,41.3,94600.0,28.3077,28.3352,28.2871,28.3352,94600.0
2008-04-30 12:00:00,41.3,41.34,41.25,41.25,42400.0,28.3352,28.3626,28.3008,28.3008,42400.0
2008-04-30 12:30:00,41.25,41.26,41.21,41.25,66700.0,28.3008,28.3077,28.2734,28.3008,66700.0
2008-04-30 13:00:00,41.25,41.42,41.24,41.39,351300.0,28.3008,28.4175,28.294,28.3969,351300.0
2008-04-30 13:30:00,41.37,41.41,41.3,41.37,17500.0,28.3832,28.4106,28.3352,28.3832,17500.0
2008-04-30 14:00:00,41.37,41.71,41.17,41.41,471800.0,28.3832,28.6164,28.246,28.4106,471800.0
2008-04-30 14:30:00,41.41,41.59,40.99,40.99,128700.0,28.4106,28.5341,28.1225,28.1225,128700.0
2008-04-30 15:00:00,40.99,41.07,40.7,40.87,318600.0,28.1225,28.1774,27.9235,28.0401,318600.0
2008-04-30 15:30:00,40.89,40.99,40.78,40.78,268700.0,28.0539,28.1225,27.9784,27.9784,268700.0
2008-05-01 09:30:00,40.96,41.39,40.86,41.25,75900.0,28.1019,28.3969,28.0333,28.3008,75900.0
2008-05-01 10:00:00,41.28,41.5,41.15,41.47,87200.0,28.3214,28.4724,28.2322,28.4518,87200.0
2008-05-01 10:30:00,41.52,41.82,41.51,41.8,160500.0,28.4861,28.6919,28.4792,28.6782,160500.0
2008-05-01 11:00:00,41.76,42.14,41.76,42.0,746700.0,28.6507,28.9115,28.6507,28.8154,746700.0
2008-05-01 11:30:00,41.98,42.34,41.97,42.22,56000.0,28.8017,29.0487,28.7948,28.9663,56000.0
2008-05-01 12:00:00,42.22,42.48,42.22,42.48,173200.0,28.9663,29.1447,28.9663,29.1447,173200.0
2008-05-01 12:30:00,42.49,42.83,42.48,42.82,119900.0,29.1516,29.3849,29.1447,29.378,119900.0
2008-05-01 13:00:00,42.8,42.91,42.72,42.81,172500.0,29.3643,29.4397,29.3094,29.3711,172500.0
2008-05-01 13:30:00,42.81,42.81,42.41,42.41,140600.0,29.3711,29.3711,29.0967,29.0967,140600.0
2008-05-01 14:00:00,42.41,42.71,42.36,42.48,240600.0,29.0967,29.3025,29.0624,29.1447,240600.0
2008-05-01 14:30:00,42.48,42.69,42.48,42.55,312700.0,29.1447,29.2888,29.1447,29.1928,312700.0
2008-05-01 15:00:00,42.55,42.59,42.44,42.53,362800.0,29.1928,29.2202,29.1173,29.179,362800.0
2008-05-01 15:30:00,42.54,43.36,42.44,42.99,972200.0,29.1859,29.7485,29.1173,29.4946,972200.0
2008-05-02 09:30:00,43.35,43.73,43.22,43.69,688100.0,29.7416,30.0023,29.6524,29.9749,688100.0
2008-05-02 10:00:00,43.7,43.78,43.17,43.22,144500.0,29.9817,30.0366,29.6181,29.6524,144500.0
2008-05-02 10:30:00,43.24,43.36,43.0,43.04,55300.0,29.6661,29.7485,29.5015,29.5289,55300.0
2008-05-02 11:00:00,43.05,43.31,43.03,43.04,61400.0,29.5358,29.7142,29.5221,29.5289,61400.0
2008-05-02 11:30:00,43.05,43.1,42.81,42.82,68600.0,29.5358,29.5701,29.3711,29.378,68600.0
2008-05-02 12:00:00,42.77,42.83,42.68,42.73,39500.0,29.3437,29.3849,29.2819,29.3162,39500.0
2008-05-02 12:30:00,42.72,42.75,42.6,42.66,46900.0,29.3094,29.33,29.2271,29.2682,46900.0
2008-05-02 13:00:00,42.69,42.69,42.49,42.67,245800.0,29.2888,29.2888,29.1516,29.2751,245800.0
2008-05-02 13:30:00,42.66,42.76,42.55,42.73,51900.0,29.2682,29.3368,29.1928,29.3162,51900.0
2008-05-02 14:00:00,42.72,42.77,42.39,42.48,74400.0,29.3094,29.3437,29.083,29.1447,74400.0
2008-05-02 14:30:00,42.45,42.59,42.36,42.36,914500.0,29.1241,29.2202,29.0624,29.0624,914500.0
2008-05-02 15:00:00,42.35,42.47,42.27,42.41,933600.0,29.0555,29.1379,29.0006,29.0967,933600.0
2008-05-02 15:30:00,42.44,42.58,42.38,42.49,1857800.0,29.1173,29.2133,29.0761,29.1516,1857800.0
2008-05-05 09:30:00,42.52,42.52,42.14,42.3,92000.0,29.1722,29.1722,28.9115,29.0212,92000.0
2008-05-05 10:00:00,42.29,42.63,42.2,42.22,88500.0,29.0144,29.2476,28.9526,28.9663,88500.0
2008-05-05 10:30:00,42.2,42.36,42.0,42.0,32700.0,28.9526,29.0624,28.8154,28.8154,32700.0
2008-05-05 11:00:00,42.0,42.1,42.0,42.1,40800.0,28.8154,28.884,28.8154,28.884,40800.0
2008-05-05 11:30:00,42.13,42.31,42.13,42.26,16200.0,28.9046,29.0281,28.9046,28.9938,16200.0
2008-05-05 12:00:00,42.27,42.32,42.11,42.17,14700.0,29.0006,29.035,28.8909,28.932,14700.0
2008-05-05 12:30:00,42.17,42.26,42.17,42.23,36400.0,28.932,28.9938,28.932,28.9732,36400.0
2008-05-05 13:00:00,42.21,42.23,42.18,42.2,16000.0,28.9595,28.9732,28.9389,28.9526,16000.0
2008-05-05 13:30:00,42.18,42.23,42.1,42.11,60200.0,28.9389,28.9732,28.884,28.8909,60200.0
2008-05-05 14:00:00,42.14,42.21,42.09,42.18,91700.0,28.9115,28.9595,28.8772,28.9389,91700.0
2008-05-05 14:30:00,42.18,42.23,42.12,42.18,128600.0,28.9389,28.9732,28.8977,28.9389,128600.0
2008-05-05 15:00:00,42.2,42.26,42.17,42.19,186900.0,28.9526,28.9938,28.932,28.9458,186900.0
2008-05-05 15:30:00,42.19,42.2,42.11,42.15,315100.0,28.9458,28.9526,28.8909,28.9183,315100.0
2008-05-06 09:30:00,41.67,41.67,41.27,41.41,89300.0,28.589,28.589,28.3146,28.4106,89300.0
2008-05-06 10:00:00,41.4,41.8,41.32,41.7,205800.0,28.4038,28.6782,28.3489,28.6096,205800.0
2008-05-06 10:30:00,41.7,41.98,41.54,41.98,56200.0,28.6096,28.8017,28.4998,28.8017,56200.0
2008-05-06 11:00:00,42.0,42.26,41.96,42.04,216500.0,28.8154,28.9938,28.788,28.8429,216500.0
2008-05-06 11:30:00,42.03,42.28,42.02,42.28,17900.0,28.836,29.0075,28.8291,29.0075,17900.0
2008-05-06 12:00:00,42.33,42.72,42.33,42.57,38600.0,29.0418,29.3094,29.0418,29.2065,38600.0
2008-05-06 12:30:00,42.54,42.62,42.37,42.52,136300.0,29.1859,29.2408,29.0693,29.1722,136300.0
2008-05-06 13:00:00,42.51,42.51,42.31,42.35,393300.0,29.1653,29.1653,29.0281,29.0555,393300.0
2008-05-06 13:30:00,42.31,42.37,42.17,42.31,19200.0,29.0281,29.0693,28.932,29.0281,19200.0
2008-05-06 14:00:00,42.36,42.36,42.13,42.17,30000.0,29.0624,29.0624,28.9046,28.932,30000.0
2008-05-06 14:30:00,42.2,42.32,42.05,42.28,38500.0,28.9526,29.035,28.8497,29.0075,38500.0
2008-05-06 15:00:00,42.3,42.46,42.25,42.45,230900.0,29.0212,29.131,28.9869,29.1241,230900.0
2008-05-06 15:30:00,42.45,42.58,42.41,42.5,722900.0,29.1241,29.2133,29.0967,29.1584,722900.0
2008-05-07 09:30:00,42.51,42.51,42.1,42.37,95400.0,29.1653,29.1653,28.884,29.0693,95400.0
2008-05-07 10:00:00,42.37,42.38,42.16,42.34,97900.0,29.0693,29.0761,28.9252,29.0487,97900.0
2008-05-07 10:30:00,42.34,42.51,42.08,42.08,119200.0,29.0487,29.1653,28.8703,28.8703,119200.0
2008-05-07 11:00:00,42.04,42.08,41.93,41.94,236700.0,28.8429,28.8703,28.7674,28.7742,236700.0
2008-05-07 11:30:00,41.97,41.98,41.87,41.88,17300.0,28.7948,28.8017,28.7262,28.7331,17300.0
2008-05-07 12:00:00,41.86,41.95,41.82,41.86,13600.0,28.7194,28.7811,28.6919,28.7194,13600.0
2008-05-07 12:30:00,41.89,41.94,41.82,41.89,147900.0,28.7399,28.7742,28.6919,28.7399,147900.0
2008-05-07 13:00:00,41.88,41.88,41.64,41.66,172100.0,28.7331,28.7331,28.5684,28.5821,172100.0
2008-05-07 13:30:00,41.7,41.7,41.53,41.57,173300.0,28.6096,28.6096,28.4929,28.5204,173300.0
2008-05-07 14:00:00,41.57,41.6,41.37,41.37,102900.0,28.5204,28.541,28.3832,28.3832,102900.0
2008-05-07 14:30:00,41.37,41.37,41.16,41.22,318600.0,28.3832,28.3832,28.2391,28.2803,318600.0
2008-05-07 15:00:00,41.21,41.3,40.88,40.95,369700.0,28.2734,28.3352,28.047,28.095,369700.0
2008-05-07 15:30:00,40.95,41.08,40.87,40.93,2239800.0,28.095,28.1842,28.0401,28.0813,2239800.0
2008-05-08 09:30:00,41.12,41.24,40.6,40.82,336600.0,28.2117,28.294,27.8549,28.0058,336600.0
2008-05-08 10:00:00,40.8,40.8,40.46,40.61,164100.0,27.9921,27.9921,27.7588,27.8618,164100.0
2008-05-08 10:30:00,40.58,40.58,40.03,40.31,152600.0,27.8412,27.8412,27.4638,27.6559,152600.0
2008-05-08 11:00:00,40.32,40.71,40.18,40.66,83900.0,27.6628,27.9304,27.5667,27.8961,83900.0
2008-05-08 11:30:00,40.66,40.79,40.48,40.63,67900.0,27.8961,27.9852,27.7726,27.8755,67900.0
2008-05-08 12:00:00,40.61,40.64,40.42,40.44,125200.0,27.8618,27.8823,27.7314,27.7451,125200.0
2008-05-08 12:30:00,40.44,40.54,40.43,40.53,66500.0,27.7451,27.8137,27.7383,27.8069,66500.0
2008-05-08 13:00:00,40.56,40.74,40.45,40.74,20900.0,27.8275,27.9509,27.752,27.9509,20900.0
2008-05-08 13:30:00,40.75,40.92,40.67,40.92,43100.0,27.9578,28.0744,27.9029,28.0744,43100.0
2008-05-08 14:00:00,40.9,40.9,40.5,40.54,58700.0,28.0607,28.0607,27.7863,27.8137,58700.0
2008-05-08 14:30:00,40.53,40.55,40.38,40.43,58800.0,27.8069,27.8206,27.704,27.7383,58800.0
2008-05-08 15:00:00,40.43,40.57,40.26,40.3,502000.0,27.7383,27.8343,27.6216,27.6491,502000.0
2008-05-08 15:30:00,40.3,40.46,40.25,40.41,1263300.0,27.6491,27.7588,27.6148,27.7245,1263300.0
2008-05-09 09:30:00,40.19,40.5,39.97,40.1,572000.0,27.5736,27.7863,27.4227,27.5119,572000.0
2008-05-09 10:00:00,40.1,40.42,40.1,40.33,548300.0,27.5119,27.7314,27.5119,27.6697,548300.0
2008-05-09 10:30:00,40.35,40.96,40.34,40.69,953000.0,27.6834,28.1019,27.6765,27.9166,953000.0
2008-05-09 11:00:00,40.67,40.67,40.34,40.46,139100.0,27.9029,27.9029,27.6765,27.7588,139100.0
2008-05-09 11:30:00,40.44,40.44,40.13,40.19,23100.0,27.7451,27.7451,27.5324,27.5736,23100.0
2008-05-09 12:00:00,40.14,40.28,40.12,40.2,269300.0,27.5393,27.6353,27.5256,27.5805,269300.0
2008-05-09 12:30:00,40.23,40.28,40.13,40.24,53900.0,27.601,27.6353,27.5324,27.6079,53900.0
2008-05-09 13:00:00,40.24,40.24,40.0,40.07,47600.0,27.6079,27.6079,27.4432,27.4913,47600.0
2008-05-09 13:30:00,40.06,40.18,39.98,40.17,80000.0,27.4844,27.5667,27.4295,27.5599,80000.0
2008-05-09 14:00:00,40.16,40.18,40.04,40.05,30100.0,27.553,27.5667,27.4707,27.4775,30100.0
2008-05-09 14:30:00,40.04,40.11,40.0,40.03,46200.0,27.4707,27.5187,27.4432,27.4638,46200.0
2008-05-09 15:00:00,40.03,40.15,39.99,40.13,35300.0,27.4638,27.5462,27.4364,27.5324,35300.0
2008-05-09 15:30:00,40.14,40.23,40.04,40.09,277500.0,27.5393,27.601,27.4707,27.505,277500.0
2008-05-12 09:30:00,40.41,40.61,40.35,40.53,230600.0,27.7245,27.8618,27.6834,27.8069,230600.0
2008-05-12 10:00:00,40.52,40.52,40.21,40.36,23600.0,27.8,27.8,27.5873,27.6902,23600.0
2008-05-12 10:30:00,40.38,40.67,40.28,40.48,40200.0,27.704,27.9029,27.6353,27.7726,40200.0
2008-05-12 11:00:00,40.52,40.56,40.4,40.55,17900.0,27.8,27.8275,27.7177,27.8206,17900.0
2008-05-12 11:30:00,40.54,40.71,40.49,40.68,28100.0,27.8137,27.9304,27.7794,27.9098,28100.0
2008-05-12 12:00:00,40.68,40.84,40.65,40.78,83000.0,27.9098,28.0196,27.8892,27.9784,83000.0
2008-05-12 12:30:00,40.77,40.92,40.69,40.8,256700.0,27.9715,28.0744,27.9166,27.9921,256700.0
2008-05-12 13:00:00,40.79,40.79,40.58,40.58,69000.0,27.9852,27.9852,27.8412,27.8412,69000.0
2008-05-12 13:30:00,40.59,40.59,40.45,40.52,82300.0,27.848,27.848,27.752,27.8,82300.0
2008-05-12 14:00:00,40.53,40.83,40.5,40.73,119300.0,27.8069,28.0127,27.7863,27.9441,119300.0
2008-05-12 14:30:00,40.75,40.94,40.74,40.87,270600.0,27.9578,28.0882,27.9509,28.0401,270600.0
2008-05-12 15:00:00,40.85,40.91,40.75,40.78,194600.0,28.0264,28.0676,27.9578,27.9784,194600.0
2008-05-12 15:30:00,40.76,40.92,40.7,40.91,41800.0,27.9647,28.0744,27.9235,28.0676,41800.0
2008-05-13 09:30:00,41.0,41.0,40.52,40.67,69000.0,28.1293,28.1293,27.8,27.9029,69000.0
2008-05-13 10:00:00,40.7,40.74,40.37,40.44,64700.0,27.9235,27.9509,27.6971,27.7451,64700.0
2008-05-13 10:30:00,40.45,40.45,40.14,40.17,803100.0,27.752,27.752,27.5393,27.5599,803100.0
2008-05-13 11:00:00,40.17,40.29,40.09,40.17,30300.0,27.5599,27.6422,27.505,27.5599,30300.0
2008-05-13 11:30:00,40.16,40.21,40.05,40.21,26400.0,27.553,27.5873,27.4775,27.5873,26400.0
2008-05-13 12:00:00,40.24,40.38,40.22,40.3,55200.0,27.6079,27.704,27.5942,27.6491,55200.0
2008-05-13 12:30:00,40.31,40.42,40.2,40.25,22000.0,27.6559,27.7314,27.5805,27.6148,22000.0
2008-05-13 13:00:00,40.22,40.24,40.14,40.21,75900.0,27.5942,27.6079,27.5393,27.5873,75900.0
2008-05-13 13:30:00,40.21,40.32,40.19,40.25,24300.0,27.5873,27.6628,27.5736,27.6148,24300.0
2008-05-13 14:00:00,40.25,40.32,40.18,40.22,53100.0,27.6148,27.6628,27.5667,27.5942,53100.0
2008-05-13 14:30:00,40.23,40.29,40.2,40.28,13800.0,27.601,27.6422,27.5805,27.6353,13800.0
2008-05-13 15:00:00,40.29,40.35,40.0,40.06,45200.0,27.6422,27.6834,27.4432,27.4844,45200.0
2008-05-13 15:30:00,40.05,40.08,39.91,40.03,279700.0,27.4775,27.4981,27.3815,27.4638,279700.0
2008-05-14 09:30:00,40.44,40.55,40.16,40.45,481300.0,27.7451,27.8206,27.553,27.752,481300.0
2008-05-14 10:00:00,40.46,40.47,40.26,40.42,185000.0,27.7588,27.7657,27.6216,27.7314,185000.0
2008-05-14 10:30:00,40.42,40.49,40.18,40.26,88100.0,27.7314,27.7794,27.5667,27.6216,88100.0
2008-05-14 11:00:00,40.26,40.35,40.2,40.35,128000.0,27.6216,27.6834,27.5805,27.6834,128000.0
2008-05-14 11:30:00,40.34,40.41,40.3,40.31,10700.0,27.6765,27.7245,27.6491,27.6559,10700.0
2008-05-14 12:00:00,40.31,40.38,40.31,40.34,28500.0,27.6559,27.704,27.6559,27.6765,28500.0
2008-05-14 12:30:00,40.35,40.4,40.28,40.39,44900.0,27.6834,27.7177,27.6353,27.7108,44900.0
2008-05-14 13:00:00,40.39,40.46,40.32,40.44,32000.0,27.7108,27.7588,27.6628,27.7451,32000.0
2008-05-14 13:30:00,40.43,40.46,40.35,40.4,17800.0,27.7383,27.7588,27.6834,27.7177,17800.0
2008-05-14 14:00:00,40.39,40.41,40.35,40.41,28000.0,27.7108,27.7245,27.6834,27.7245,28000.0
2008-05-14 14:30:00,40.41,40.46,40.39,40.4,36200.0,27.7245,27.7588,27.7108,27.7177,36200.0
2008-05-14 15:00:00,40.4,40.41,40.27,40.3,52300.0,27.7177,27.7245,27.6285,27.6491,52300.0
2008-05-14 15:30:00,40.33,40.35,40.21,40.29,79500.0,27.6697,27.6834,27.5873,27.6422,79500.0
2008-05-15 09:30:00,40.35,40.38,40.17,40.33,42300.0,27.6834,27.704,27.5599,27.6697,42300.0
2008-05-15 10:00:00,40.3,40.36,40.03,40.18,30000.0,27.6491,27.6902,27.4638,27.5667,30000.0
2008-05-15 10:30:00,40.17,40.25,40.1,40.16,22200.0,27.5599,27.6148,27.5119,27.553,22200.0
2008-05-15 11:00:00,40.18,40.24,39.98,40.01,129800.0,27.5667,27.6079,27.4295,27.4501,129800.0
2008-05-15 11:30:00,40.03,40.05,39.94,40.05,21400.0,27.4638,27.4775,27.4021,27.4775,21400.0
2008-05-15 12:00:00,40.02,40.39,40.02,40.39,33400.0,27.457,27.7108,27.457,27.7108,33400.0
2008-05-15 12:30:00,40.39,40.65,40.36,40.55,195100.0,27.7108,27.8892,27.6902,27.8206,195100.0
2008-05-15 13:00:00,40.57,40.73,40.55,40.61,28600.0,27.8343,27.9441,27.8206,27.8618,28600.0
2008-05-15 13:30:00,40.62,40.62,40.37,40.47,19400.0,27.8686,27.8686,27.6971,27.7657,19400.0
2008-05-15 14:00:00,40.45,40.6,40.39,40.39,22400.0,27.752,27.8549,27.7108,27.7108,22400.0
2008-05-15 14:30:00,40.37,40.53,40.37,40.47,16600.0,27.6971,27.8069,27.6971,27.7657,16600.0
2008-05-15 15:00:00,40.5,40.58,40.42,40.51,22600.0,27.7863,27.8412,27.7314,27.7931,22600.0
2008-05-15 15:30:00,40.5,40.85,40.47,40.8,39900.0,27.7863,28.0264,27.7657,27.9921,39900.0
2008-05-16 09:30:00,40.95,40.95,40.05,40.1,57600.0,28.095,28.095,27.4775,27.5119,57600.0
2008-05-16 10:00:00,40.07,40.08,39.89,40.06,128600.0,27.4913,27.4981,27.3678,27.4844,128600.0
2008-05-16 10:30:00,40.09,40.1,39.75,39.75,253900.0,27.505,27.5119,27.2717,27.2717,253900.0
2008-05-16 11:00:00,39.75,39.87,39.56,39.64,247100.0,27.2717,27.3541,27.1414,27.1963,247100.0
2008-05-16 11:30:00,39.63,39.7,39.6,39.66,403200.0,27.1894,27.2374,27.1688,27.21,403200.0
2008-05-16 12:00:00,39.67,39.85,39.66,39.85,131800.0,27.2168,27.3403,27.21,27.3403,131800.0
2008-05-16 12:30:00,39.86,40.0,39.81,39.98,49200.0,27.3472,27.4432,27.3129,27.4295,49200.0
2008-05-16 13:00:00,39.97,40.04,39.92,39.99,69500.0,27.4227,27.4707,27.3884,27.4364,69500.0
2008-05-16 13:30:00,39.99,40.0,39.89,39.91,47000.0,27.4364,27.4432,27.3678,27.3815,47000.0
2008-05-16 14:00:00,39.91,39.96,39.86,39.93,55400.0,27.3815,27.4158,27.3472,27.3952,55400.0
2008-05-16 14:30:00,39.93,40.08,39.89,40.02,56200.0,27.3952,27.4981,27.3678,27.457,56200.0
2008-05-16 15:00:00,40.0,40.08,39.98,40.04,58200.0,27.4432,27.4981,27.4295,27.4707,58200.0
2008-05-16 15:30:00,40.02,40.05,39.85,39.91,1605200.0,27.457,27.4775,27.3403,27.3815,1605200.0
2008-05-19 09:30:00,40.11,40.11,39.86,40.1,166100.0,27.5187,27.5187,27.3472,27.5119,166100.0
2008-05-19 10:00:00,40.13,40.24,40.03,40.22,242500.0,27.5324,27.6079,27.4638,27.5942,242500.0
2008-05-19 10:30:00,40.19,40.4,40.19,40.29,23100.0,27.5736,27.7177,27.5736,27.6422,23100.0
2008-05-19 11:00:00,40.28,40.48,40.25,40.47,29000.0,27.6353,27.7726,27.6148,27.7657,29000.0
2008-05-19 11:30:00,40.5,40.64,40.5,40.55,13100.0,27.7863,27.8823,27.7863,27.8206,13100.0
2008-05-19 12:00:00,40.52,40.52,40.47,40.48,10600.0,27.8,27.8,27.7657,27.7726,10600.0
2008-05-19 12:30:00,40.49,40.55,40.34,40.39,15600.0,27.7794,27.8206,27.6765,27.7108,15600.0
2008-05-19 13:00:00,40.4,40.48,40.36,40.48,6500.0,27.7177,27.7726,27.6902,27.7726,6500.0
2008-05-19 13:30:00,40.47,40.47,40.25,40.27,204000.0,27.7657,27.7657,27.6148,27.6285,204000.0
2008-05-19 14:00:00,40.26,40.26,39.93,39.99,152300.0,27.6216,27.6216,27.3952,27.4364,152300.0
2008-05-19 14:30:00,39.99,40.04,39.9,39.99,17200.0,27.4364,27.4707,27.3746,27.4364,17200.0
2008-05-19 15:00:00,39.97,39.98,39.88,39.92,21200.0,27.4227,27.4295,27.3609,27.3884,21200.0
2008-05-19 15:30:00,39.93,39.94,39.64,39.72,1324800.0,27.3952,27.4021,27.1963,27.2511,1324800.0
2008-05-20 09:30:00,39.66,39.66,39.1,39.1,116200.0,27.21,27.21,26.8258,26.8258,116200.0
2008-05-20 10:00:00,39.1,39.14,38.89,39.14,415800.0,26.8258,26.8532,26.6817,26.8532,415800.0
2008-05-20 10:30:00,39.13,39.14,39.0,39.07,43700.0,26.8464,26.8532,26.7572,26.8052,43700.0
2008-05-20 11:00:00,39.1,39.12,38.98,39.01,42200.0,26.8258,26.8395,26.7434,26.764,42200.0
2008-05-20 11:30:00,39.02,39.04,38.9,38.92,113900.0,26.7709,26.7846,26.6886,26.7023,113900.0
2008-05-20 12:00:00,38.96,39.06,38.93,39.0,286500.0,26.7297,26.7983,26.7091,26.7572,286500.0
2008-05-20 12:30:00,39.0,39.03,38.86,38.89,253000.0,26.7572,26.7777,26.6611,26.6817,253000.0
2008-05-20 13:00:00,38.9,38.95,38.85,38.94,28700.0,26.6886,26.7229,26.6543,26.716,28700.0
2008-05-20 13:30:00,38.92,38.96,38.8,38.81,69100.0,26.7023,26.7297,26.6199,26.6268,69100.0
2008-05-20 14:00:00,38.84,38.84,38.74,38.76,33800.0,26.6474,26.6474,26.5788,26.5925,33800.0
2008-05-20 14:30:00,38.75,38.93,38.74,38.87,192700.0,26.5856,26.7091,26.5788,26.668,192700.0
2008-05-20 15:00:00,38.87,39.04,38.86,38.91,232300.0,26.668,26.7846,26.6611,26.6954,232300.0
2008-05-20 15:30:00,38.92,38.93,38.72,38.82,652200.0,26.7023,26.7091,26.5651,26.6337,652200.0
2008-05-21 09:30:00,39.0,39.05,38.7,38.7,323900.0,26.7572,26.7915,26.5513,26.5513,323900.0
2008-05-21 10:00:00,38.69,39.05,38.58,38.96,110600.0,26.5445,26.7915,26.469,26.7297,110600.0
2008-05-21 10:30:00,38.94,38.94,38.41,38.44,122900.0,26.716,26.716,26.3524,26.373,122900.0
2008-05-21 11:00:00,38.44,38.56,38.4,38.48,65700.0,26.373,26.4553,26.3455,26.4004,65700.0
2008-05-21 11:30:00,38.48,38.52,38.42,38.47,804400.0,26.4004,26.4278,26.3592,26.3935,804400.0
2008-05-21 12:00:00,38.45,38.46,38.32,38.39,36100.0,26.3798,26.3867,26.2906,26.3387,36100.0
2008-05-21 12:30:00,38.38,38.49,38.32,38.36,27000.0,26.3318,26.4073,26.2906,26.3181,27000.0
2008-05-21 13:00:00,38.35,38.35,38.15,38.17,86600.0,26.3112,26.3112,26.174,26.1877,86600.0
2008-05-21 13:30:00,38.18,38.3,38.14,38.17,58700.0,26.1946,26.2769,26.1671,26.1877,58700.0
2008-05-21 14:00:00,38.16,38.21,37.93,37.98,157800.0,26.1809,26.2152,26.0231,26.0574,157800.0
2008-05-21 14:30:00,37.97,38.0,37.82,37.9,443600.0,26.0505,26.0711,25.9476,26.0025,443600.0
2008-05-21 15:00:00,37.9,38.15,37.89,38.07,265600.0,26.0025,26.174,25.9956,26.1191,265600.0
2008-05-21 15:30:00,38.07,38.14,37.91,37.93,600300.0,26.1191,26.1671,26.0093,26.0231,600300.0
2008-05-22 09:30:00,37.93,38.29,37.82,38.24,326700.0,26.0231,26.27,25.9476,26.2357,326700.0
2008-05-22 10:00:00,38.24,38.79,38.24,38.79,155300.0,26.2357,26.6131,26.2357,26.6131,155300.0
2008-05-22 10:30:00,38.79,38.89,38.32,38.43,344700.0,26.6131,26.6817,26.2906,26.3661,344700.0
2008-05-22 11:00:00,38.4,38.65,38.36,38.58,37400.0,26.3455,26.517,26.3181,26.469,37400.0
2008-05-22 11:30:00,38.55,38.55,38.3,38.39,53300.0,26.4484,26.4484,26.2769,26.3387,53300.0
2008-05-22 12:00:00,38.37,38.5,38.33,38.5,11700.0,26.3249,26.4141,26.2975,26.4141,11700.0
2008-05-22 12:30:00,38.52,38.59,38.47,38.58,150100.0,26.4278,26.4759,26.3935,26.469,150100.0
2008-05-22 13:00:00,38.57,38.59,38.41,38.41,85000.0,26.4621,26.4759,26.3524,26.3524,85000.0
2008-05-22 13:30:00,38.39,38.56,38.38,38.5,31400.0,26.3387,26.4553,26.3318,26.4141,31400.0
2008-05-22 14:00:00,38.5,38.61,38.23,38.3,74300.0,26.4141,26.4896,26.2289,26.2769,74300.0
2008-05-22 14:30:00,38.31,38.42,38.28,38.38,42000.0,26.2838,26.3592,26.2632,26.3318,42000.0
2008-05-22 15:00:00,38.38,38.44,38.27,38.29,133400.0,26.3318,26.373,26.2563,26.27,133400.0
2008-05-22 15:30:00,38.29,38.45,38.25,38.43,58600.0,26.27,26.3798,26.2426,26.3661,58600.0
2008-05-23 09:30:00,38.47,38.47,37.8,37.84,65200.0,26.3935,26.3935,25.9339,25.9613,65200.0
2008-05-23 10:00:00,37.86,37.96,37.77,37.83,56200.0,25.975,26.0436,25.9133,25.9544,56200.0
2008-05-23 10:30:00,37.75,37.88,37.74,37.83,23300.0,25.8996,25.9888,25.8927,25.9544,23300.0
2008-05-23 11:00:00,37.88,37.94,37.8,37.87,61400.0,25.9888,26.0299,25.9339,25.9819,61400.0
2008-05-23 11:30:00,37.85,38.01,37.79,37.9,20600.0,25.9682,26.0779,25.927,26.0025,20600.0
2008-05-23 12:00:00,37.92,38.12,37.92,37.98,23000.0,26.0162,26.1534,26.0162,26.0574,23000.0
2008-05-23 12:30:00,38.0,38.0,37.8,37.8,16800.0,26.0711,26.0711,25.9339,25.9339,16800.0
2008-05-23 13:00:00,37.79,37.88,37.75,37.82,52200.0,25.927,25.9888,25.8996,25.9476,52200.0
2008-05-23 13:30:00,37.85,37.95,37.83,37.83,18700.0,25.9682,26.0368,25.9544,25.9544,18700.0
2008-05-23 14:00:00,37.84,37.94,37.81,37.9,29900.0,25.9613,26.0299,25.9407,26.0025,29900.0
2008-05-23 14:30:00,37.91,37.97,37.86,37.91,23700.0,26.0093,26.0505,25.975,26.0093,23700.0
2008-05-23 15:00:00,37.87,37.93,37.77,37.88,155300.0,25.9819,26.0231,25.9133,25.9888,155300.0
2008-05-23 15:30:00,37.87,37.93,37.71,37.73,166400.0,25.9819,26.0231,25.8721,25.8858,166400.0
2008-05-27 09:30:00,38.02,38.28,37.9,38.09,107200.0,26.0848,26.2632,26.0025,26.1328,107200.0
2008-05-27 10:00:00,38.04,38.2,38.0,38.0,49300.0,26.0985,26.2083,26.0711,26.0711,49300.0
2008-05-27 10:30:00,38.01,38.1,37.95,38.05,86700.0,26.0779,26.1397,26.0368,26.1054,86700.0
2008-05-27 11:00:00,38.06,38.11,37.73,37.76,19300.0,26.1122,26.1466,25.8858,25.9064,19300.0
2008-05-27 11:30:00,37.76,37.78,37.6,37.62,33600.0,25.9064,25.9201,25.7967,25.8104,33600.0
2008-05-27 12:00:00,37.6,37.68,37.58,37.65,11400.0,25.7967,25.8515,25.7829,25.831,11400.0
2008-05-27 12:30:00,37.71,37.79,37.71,37.76,7400.0,25.8721,25.927,25.8721,25.9064,7400.0
2008-05-27 13:00:00,37.74,37.77,37.69,37.69,4100.0,25.8927,25.9133,25.8584,25.8584,4100.0
2008-05-27 13:30:00,37.71,37.81,37.67,37.8,10100.0,25.8721,25.9407,25.8447,25.9339,10100.0
2008-05-27 14:00:00,37.82,37.99,37.81,37.92,36100.0,25.9476,26.0642,25.9407,26.0162,36100.0
2008-05-27 14:30:00,37.95,38.22,37.94,38.18,18400.0,26.0368,26.222,26.0299,26.1946,18400.0
2008-05-27 15:00:00,38.16,38.23,38.06,38.09,27100.0,26.1809,26.2289,26.1122,26.1328,27100.0
2008-05-27 15:30:00,38.08,38.17,38.0,38.05,78800.0,26.126,26.1877,26.0711,26.1054,78800.0
2008-05-28 09:30:00,38.42,38.42,37.16,37.33,286700.0,26.3592,26.3592,25.4948,25.6114,286700.0
2008-05-28 10:00:00,37.36,37.36,36.96,37.01,353600.0,25.632,25.632,25.3576,25.3919,353600.0
2008-05-28 10:30:00,36.99,37.32,36.99,37.28,253400.0,25.3781,25.6045,25.3781,25.5771,253400.0
2008-05-28 11:00:00,37.23,37.25,37.08,37.08,658500.0,25.5428,25.5565,25.4399,25.4399,658500.0
2008-05-28 11:30:00,37.11,37.15,36.99,36.99,34200.0,25.4605,25.4879,25.3781,25.3781,34200.0
2008-05-28 12:00:00,36.99,37.08,36.85,37.02,229900.0,25.3781,25.4399,25.2821,25.3987,229900.0
2008-05-28 12:30:00,37.02,37.02,36.9,36.98,25300.0,25.3987,25.3987,25.3164,25.3713,25300.0
2008-05-28 13:00:00,36.96,37.1,36.96,37.06,60700.0,25.3576,25.4536,25.3576,25.4262,60700.0
2008-05-28 13:30:00,37.1,37.11,36.86,36.9,77600.0,25.4536,25.4605,25.289,25.3164,77600.0
2008-05-28 14:00:00,36.91,36.96,36.81,36.88,300400.0,25.3233,25.3576,25.2546,25.3027,300400.0
2008-05-28 14:30:00,36.88,37.0,36.86,37.0,230600.0,25.3027,25.385,25.289,25.385,230600.0
2008-05-28 15:00:00,37.05,37.45,37.05,37.39,35000.0,25.4193,25.6937,25.4193,25.6526,35000.0
2008-05-28 15:30:00,37.38,37.48,37.25,37.43,245700.0,25.6457,25.7143,25.5565,25.68,245700.0
2008-05-29 09:30:00,37.54,37.72,37.39,37.71,39000.0,25.7555,25.879,25.6526,25.8721,39000.0
2008-05-29 10:00:00,37.72,38.06,37.54,37.95,511500.0,25.879,26.1122,25.7555,26.0368,511500.0
2008-05-29 10:30:00,37.93,38.16,37.57,38.09,431300.0,26.0231,26.1809,25.7761,26.1328,431300.0
2008-05-29 11:00:00,38.08,38.22,37.96,38.12,53100.0,26.126,26.222,26.0436,26.1534,53100.0
2008-05-29 11:30:00,38.16,38.32,38.06,38.29,186400.0,26.1809,26.2906,26.1122,26.27,186400.0
2008-05-29 12:00:00,38.28,38.28,38.1,38.17,41300.0,26.2632,26.2632,26.1397,26.1877,41300.0
2008-05-29 12:30:00,38.16,38.37,38.15,38.27,299200.0,26.1809,26.3249,26.174,26.2563,299200.0
2008-05-29 13:00:00,38.29,38.34,38.11,38.12,59000.0,26.27,26.3044,26.1466,26.1534,59000.0
2008-05-29 13:30:00,38.13,38.2,38.11,38.14,26000.0,26.1603,26.2083,26.1466,26.1671,26000.0
2008-05-29 14:00:00,38.15,38.3,38.08,38.25,34300.0,26.174,26.2769,26.126,26.2426,34300.0
2008-05-29 14:30:00,38.27,38.27,38.05,38.08,101200.0,26.2563,26.2563,26.1054,26.126,101200.0
2008-05-29 15:00:00,38.06,38.07,37.96,37.98,62300.0,26.1122,26.1191,26.0436,26.0574,62300.0
2008-05-29 15:30:00,37.99,38.13,37.94,38.09,68300.0,26.0642,26.1603,26.0299,26.1328,68300.0
2008-05-30 09:30:00,38.47,38.47,37.56,37.56,389200.0,26.3935,26.3935,25.7692,25.7692,389200.0
2008-05-30 10:00:00,37.59,37.98,37.57,37.98,556300.0,25.7898,26.0574,25.7761,26.0574,556300.0
2008-05-30 10:30:00,38.0,38.0,37.63,37.67,36100.0,26.0711,26.0711,25.8172,25.8447,36100.0
2008-05-30 11:00:00,37.65,37.68,37.54,37.58,93900.0,25.831,25.8515,25.7555,25.7829,93900.0
2008-05-30 11:30:00,37.59,37.75,37.59,37.75,23700.0,25.7898,25.8996,25.7898,25.8996,23700.0
2008-05-30 12:00:00,37.75,37.75,37.66,37.71,129200.0,25.8996,25.8996,25.8378,25.8721,129200.0
2008-05-30 12:30:00,37.73,37.74,37.68,37.71,38500.0,25.8858,25.8927,25.8515,25.8721,38500.0
2008-05-30 13:00:00,37.71,37.72,37.65,37.7,37300.0,25.8721,25.879,25.831,25.8653,37300.0
2008-05-30 13:30:00,37.69,37.79,37.66,37.76,23900.0,25.8584,25.927,25.8378,25.9064,23900.0
2008-05-30 14:00:00,37.74,37.74,37.61,37.62,332200.0,25.8927,25.8927,25.8035,25.8104,332200.0
2008-05-30 14:30:00,37.63,37.72,37.63,37.71,34500.0,25.8172,25.879,25.8172,25.8721,34500.0
2008-05-30 15:00:00,37.71,37.75,37.63,37.68,97100.0,25.8721,25.8996,25.8172,25.8515,97100.0
2008-05-30 15:30:00,37.68,37.75,37.59,37.62,257700.0,25.8515,25.8996,25.7898,25.8104,257700.0
2008-06-02 09:30:00,37.37,37.37,36.93,37.06,106500.0,25.6389,25.6389,25.337,25.4262,106500.0
2008-06-02 10:00:00,37.07,37.15,36.87,36.9,87400.0,25.433,25.4879,25.2958,25.3164,87400.0
2008-06-02 10:30:00,36.87,37.12,36.87,37.1,139900.0,25.2958,25.4673,25.2958,25.4536,139900.0
2008-06-02 11:00:00,37.07,37.1,36.93,36.98,97300.0,25.433,25.4536,25.337,25.3713,97300.0
2008-06-02 11:30:00,36.97,37.01,36.87,36.92,197600.0,25.3644,25.3919,25.2958,25.3301,197600.0
2008-06-02 12:00:00,36.9,37.03,36.9,36.97,53000.0,25.3164,25.4056,25.3164,25.3644,53000.0
2008-06-02 12:30:00,36.96,36.97,36.58,36.61,285100.0,25.3576,25.3644,25.0968,25.1174,285100.0
2008-06-02 13:00:00,36.6,36.77,36.5,36.74,73000.0,25.1106,25.2272,25.042,25.2066,73000.0
2008-06-02 13:30:00,36.74,36.76,36.7,36.76,27400.0,25.2066,25.2203,25.1792,25.2203,27400.0
2008-06-02 14:00:00,36.75,36.91,36.74,36.87,43000.0,25.2135,25.3233,25.2066,25.2958,43000.0
2008-06-02 14:30:00,36.88,36.91,36.8,36.85,73300.0,25.3027,25.3233,25.2478,25.2821,73300.0
2008-06-02 15:00:00,36.86,37.02,36.82,36.96,78500.0,25.289,25.3987,25.2615,25.3576,78500.0
2008-06-02 15:30:00,36.97,37.05,36.88,36.88,550700.0,25.3644,25.4193,25.3027,25.3027,550700.0
2008-06-03 09:30:00,37.27,37.3,36.64,36.68,484900.0,25.5702,25.5908,25.138,25.1655,484900.0
2008-06-03 10:00:00,36.72,37.02,36.59,36.61,92000.0,25.1929,25.3987,25.1037,25.1174,92000.0
2008-06-03 10:30:00,36.58,36.63,36.42,36.52,59300.0,25.0968,25.1312,24.9871,25.0557,59300.0
2008-06-03 11:00:00,36.53,36.74,36.52,36.67,71200.0,25.0625,25.2066,25.0557,25.1586,71200.0
2008-06-03 11:30:00,36.67,36.83,36.66,36.81,40700.0,25.1586,25.2684,25.1517,25.2546,40700.0
2008-06-03 12:00:00,36.81,36.83,36.68,36.69,67600.0,25.2546,25.2684,25.1655,25.1723,67600.0
2008-06-03 12:30:00,36.68,36.71,36.54,36.57,317600.0,25.1655,25.186,25.0694,25.09,317600.0
2008-06-03 13:00:00,36.58,36.67,36.52,36.52,242400.0,25.0968,25.1586,25.0557,25.0557,242400.0
2008-06-03 13:30:00,36.5,36.5,36.12,36.24,347500.0,25.042,25.042,24.7813,24.8636,347500.0
2008-06-03 14:00:00,36.24,36.28,36.0,36.06,127000.0,24.8636,24.891,24.6989,24.7401,127000.0
2008-06-03 14:30:00,36.07,36.45,36.07,36.44,255000.0,24.7469,25.0077,24.7469,25.0008,255000.0
2008-06-03 15:00:00,36.43,36.66,36.35,36.58,259100.0,24.9939,25.1517,24.939,25.0968,259100.0
2008-06-03 15:30:00,36.56,36.66,36.46,36.48,389100.0,25.0831,25.1517,25.0145,25.0282,389100.0
2008-06-04 09:30:00,36.37,36.65,36.22,36.23,820800.0,24.9528,25.1449,24.8499,24.8567,820800.0
2008-06-04 10:00:00,36.27,36.39,36.04,36.37,525400.0,24.8842,24.9665,24.7264,24.9528,525400.0
2008-06-04 10:30:00,36.38,36.71,36.22,36.63,302000.0,24.9596,25.186,24.8499,25.1312,302000.0
2008-06-04 11:00:00,36.62,36.79,36.43,36.65,153900.0,25.1243,25.2409,24.9939,25.1449,153900.0
2008-06-04 11:30:00,36.64,36.65,36.41,36.44,49400.0,25.138,25.1449,24.9802,25.0008,49400.0
2008-06-04 12:00:00,36.44,36.54,36.36,36.45,194900.0,25.0008,25.0694,24.9459,25.0077,194900.0
2008-06-04 12:30:00,36.47,36.47,36.06,36.08,579800.0,25.0214,25.0214,24.7401,24.7538,579800.0
2008-06-04 13:00:00,36.09,36.19,35.97,36.17,81300.0,24.7607,24.8293,24.6783,24.8156,81300.0
2008-06-04 13:30:00,36.15,36.19,36.08,36.18,27300.0,24.8018,24.8293,24.7538,24.8224,27300.0
2008-06-04 14:00:00,36.16,36.18,35.88,35.92,59000.0,24.8087,24.8224,24.6166,24.644,59000.0
2008-06-04 14:30:00,35.86,36.08,35.74,35.74,117300.0,24.6029,24.7538,24.5205,24.5205,117300.0
2008-06-04 15:00:00,35.75,36.06,35.74,35.96,251700.0,24.5274,24.7401,24.5205,24.6715,251700.0
2008-06-04 15:30:00,35.96,36.07,35.88,35.96,506800.0,24.6715,24.7469,24.6166,24.6715,506800.0
2008-06-05 09:30:00,36.22,36.4,36.04,36.31,425400.0,24.8499,24.9734,24.7264,24.9116,425400.0
2008-06-05 10:00:00,36.32,36.44,36.11,36.35,204600.0,24.9185,25.0008,24.7744,24.939,204600.0
2008-06-05 10:30:00,36.37,36.66,36.37,36.59,514400.0,24.9528,25.1517,24.9528,25.1037,514400.0
2008-06-05 11:00:00,36.61,36.62,36.28,36.4,97400.0,25.1174,25.1243,24.891,24.9734,97400.0
2008-06-05 11:30:00,36.39,36.45,36.34,36.41,218100.0,24.9665,25.0077,24.9322,24.9802,218100.0
2008-06-05 12:00:00,36.48,36.59,36.41,36.59,34900.0,25.0282,25.1037,24.9802,25.1037,34900.0
2008-06-05 12:30:00,36.6,36.63,36.48,36.53,51100.0,25.1106,25.1312,25.0282,25.0625,51100.0
2008-06-05 13:00:00,36.54,36.61,36.5,36.53,29600.0,25.0694,25.1174,25.042,25.0625,29600.0
2008-06-05 13:30:00,36.51,36.55,36.43,36.47,28800.0,25.0488,25.0763,24.9939,25.0214,28800.0
2008-06-05 14:00:00,36.46,36.46,36.01,36.03,362700.0,25.0145,25.0145,24.7058,24.7195,362700.0
2008-06-05 14:30:00,36.04,36.31,36.02,36.31,85400.0,24.7264,24.9116,24.7126,24.9116,85400.0
2008-06-05 15:00:00,36.33,36.48,36.26,36.34,413100.0,24.9253,25.0282,24.8773,24.9322,413100.0
2008-06-05 15:30:00,36.34,36.49,36.33,36.49,229200.0,24.9322,25.0351,24.9253,25.0351,229200.0
2008-06-06 09:30:00,36.08,36.08,35.23,35.3,928100.0,24.7538,24.7538,24.1706,24.2187,928100.0
2008-06-06 10:00:00,35.24,35.3,34.99,35.25,130800.0,24.1775,24.2187,24.006,24.1844,130800.0
2008-06-06 10:30:00,35.23,35.35,35.12,35.17,60100.0,24.1706,24.253,24.0952,24.1295,60100.0
2008-06-06 11:00:00,35.15,35.16,34.96,35.0,205100.0,24.1158,24.1226,23.9854,24.0128,205100.0
2008-06-06 11:30:00,35.0,35.19,35.0,35.14,82900.0,24.0128,24.1432,24.0128,24.1089,82900.0
2008-06-06 12:00:00,35.14,35.2,35.08,35.11,36700.0,24.1089,24.1501,24.0677,24.0883,36700.0
2008-06-06 12:30:00,35.13,35.19,35.08,35.12,28300.0,24.102,24.1432,24.0677,24.0952,28300.0
2008-06-06 13:00:00,35.13,35.14,34.9,34.99,96000.0,24.102,24.1089,23.9442,24.006,96000.0
2008-06-06 13:30:00,34.97,35.01,34.78,34.88,227100.0,23.9923,24.0197,23.8619,23.9305,227100.0
2008-06-06 14:00:00,34.86,34.87,34.71,34.83,173600.0,23.9168,23.9236,23.8139,23.8962,173600.0
2008-06-06 14:30:00,34.82,34.88,34.76,34.76,92100.0,23.8893,23.9305,23.8482,23.8482,92100.0
2008-06-06 15:00:00,34.77,34.99,34.76,34.82,191100.0,23.855,24.006,23.8482,23.8893,191100.0
2008-06-06 15:30:00,34.84,34.89,34.54,34.59,406200.0,23.9031,23.9374,23.6972,23.7315,406200.0
2008-06-09 09:30:00,34.76,34.78,34.34,34.57,242300.0,23.8482,23.8619,23.56,23.7178,242300.0
2008-06-09 10:00:00,34.51,34.75,34.51,34.68,200700.0,23.6767,23.8413,23.6767,23.7933,200700.0
2008-06-09 10:30:00,34.67,34.71,34.27,34.29,107100.0,23.7864,23.8139,23.512,23.5257,107100.0
2008-06-09 11:00:00,34.29,34.45,34.21,34.44,287900.0,23.5257,23.6355,23.4708,23.6286,287900.0
2008-06-09 11:30:00,34.43,34.49,34.19,34.23,57800.0,23.6218,23.6629,23.4571,23.4846,57800.0
2008-06-09 12:00:00,34.19,34.19,34.12,34.15,20100.0,23.4571,23.4571,23.4091,23.4297,20100.0
2008-06-09 12:30:00,34.13,34.14,34.03,34.06,46200.0,23.4159,23.4228,23.3473,23.3679,46200.0
2008-06-09 13:00:00,34.06,34.58,33.65,33.75,84200.0,23.3679,23.7247,23.0866,23.1552,84200.0
2008-06-09 13:30:00,33.74,33.77,33.47,33.48,230800.0,23.1484,23.169,22.9631,22.97,230800.0
2008-06-09 14:00:00,33.48,34.7,33.17,33.45,240500.0,22.97,23.807,22.7573,22.9494,240500.0
2008-06-09 14:30:00,33.42,33.51,33.29,33.3,269500.0,22.9288,22.9906,22.8396,22.8465,269500.0
2008-06-09 15:00:00,33.3,33.3,33.02,33.07,307100.0,22.8465,22.8465,22.6544,22.6887,307100.0
2008-06-09 15:30:00,33.07,33.55,33.06,33.54,525900.0,22.6887,23.018,22.6818,23.0112,525900.0
2008-06-10 09:30:00,33.05,34.2,33.0,34.07,637000.0,22.675,23.464,22.6407,23.3748,637000.0
2008-06-10 10:00:00,34.1,34.71,34.04,34.44,941700.0,23.3954,23.8139,23.3542,23.6286,941700.0
2008-06-10 10:30:00,34.4,34.47,34.1,34.12,858900.0,23.6012,23.6492,23.3954,23.4091,858900.0
2008-06-10 11:00:00,34.14,34.24,33.85,34.03,312600.0,23.4228,23.4914,23.2238,23.3473,312600.0
2008-06-10 11:30:00,34.05,34.47,33.98,34.28,97900.0,23.3611,23.6492,23.313,23.5189,97900.0
2008-06-10 12:00:00,34.25,34.55,34.13,34.48,483900.0,23.4983,23.7041,23.4159,23.6561,483900.0
2008-06-10 12:30:00,34.46,34.49,34.3,34.36,34200.0,23.6424,23.6629,23.5326,23.5737,34200.0
2008-06-10 13:00:00,34.31,34.48,34.28,34.41,39800.0,23.5394,23.6561,23.5189,23.6081,39800.0
2008-06-10 13:30:00,34.41,34.44,34.27,34.3,154300.0,23.6081,23.6286,23.512,23.5326,154300.0
2008-06-10 14:00:00,34.3,34.31,33.97,34.08,849100.0,23.5326,23.5394,23.3062,23.3816,849100.0
2008-06-10 14:30:00,34.09,34.12,33.99,34.04,92600.0,23.3885,23.4091,23.3199,23.3542,92600.0
2008-06-10 15:00:00,34.05,34.1,34.01,34.02,146700.0,23.3611,23.3954,23.3336,23.3405,146700.0
2008-06-10 15:30:00,34.01,34.06,33.91,33.99,77400.0,23.3336,23.3679,23.265,23.3199,77400.0
2008-06-11 09:30:00,33.97,34.15,33.32,33.32,297900.0,23.3062,23.4297,22.8602,22.8602,297900.0
2008-06-11 10:00:00,33.28,33.39,32.95,32.96,151800.0,22.8328,22.9082,22.6064,22.6132,151800.0
2008-06-11 10:30:00,32.97,33.57,32.97,33.57,284500.0,22.6201,23.0317,22.6201,23.0317,284500.0
2008-06-11 11:00:00,33.58,33.58,33.17,33.21,109100.0,23.0386,23.0386,22.7573,22.7848,109100.0
2008-06-11 11:30:00,33.19,33.29,33.1,33.25,185900.0,22.771,22.8396,22.7093,22.8122,185900.0
2008-06-11 12:00:00,33.24,33.36,33.13,33.13,38300.0,22.8053,22.8877,22.7299,22.7299,38300.0
2008-06-11 12:30:00,33.12,33.17,33.0,33.14,40900.0,22.723,22.7573,22.6407,22.7367,40900.0
2008-06-11 13:00:00,33.13,33.24,33.12,33.24,24700.0,22.7299,22.8053,22.723,22.8053,24700.0
2008-06-11 13:30:00,33.24,33.24,32.99,33.12,98000.0,22.8053,22.8053,22.6338,22.723,98000.0
2008-06-11 14:00:00,33.1,33.22,33.03,33.16,108600.0,22.7093,22.7916,22.6613,22.7505,108600.0
2008-06-11 14:30:00,33.17,33.18,33.07,33.07,34000.0,22.7573,22.7642,22.6887,22.6887,34000.0
2008-06-11 15:00:00,33.08,33.11,32.92,33.01,112700.0,22.6956,22.7161,22.5858,22.6475,112700.0
2008-06-11 15:30:00,33.02,33.03,32.5,32.75,299600.0,22.6544,22.6613,22.2976,22.4692,299600.0
2008-06-12 09:30:00,33.04,34.03,33.04,33.76,402000.0,22.6681,23.3473,22.6681,23.1621,402000.0
2008-06-12 10:00:00,33.74,33.82,33.32,33.5,368400.0,23.1484,23.2033,22.8602,22.9837,368400.0
2008-06-12 10:30:00,33.5,33.61,33.42,33.53,115200.0,22.9837,23.0592,22.9288,23.0043,115200.0
2008-06-12 11:00:00,33.55,33.83,33.54,33.77,71600.0,23.018,23.2101,23.0112,23.169,71600.0
2008-06-12 11:30:00,33.79,33.81,33.47,33.5,91400.0,23.1827,23.1964,22.9631,22.9837,91400.0
2008-06-12 12:00:00,33.52,33.62,33.52,33.55,84400.0,22.9974,23.066,22.9974,23.018,84400.0
2008-06-12 12:30:00,33.55,33.65,33.44,33.46,455500.0,23.018,23.0866,22.9426,22.9563,455500.0
2008-06-12 13:00:00,33.45,33.56,33.39,33.51,200100.0,22.9494,23.0249,22.9082,22.9906,200100.0
2008-06-12 13:30:00,33.5,33.51,33.15,33.19,55600.0,22.9837,22.9906,22.7436,22.771,55600.0
2008-06-12 14:00:00,33.19,33.23,33.02,33.09,88700.0,22.771,22.7985,22.6544,22.7024,88700.0
2008-06-12 14:30:00,33.08,33.12,32.94,33.03,183800.0,22.6956,22.723,22.5995,22.6613,183800.0
2008-06-12 15:00:00,33.03,33.06,32.65,32.73,170000.0,22.6613,22.6818,22.4005,22.4554,170000.0
2008-06-12 15:30:00,32.72,33.11,32.72,33.09,208200.0,22.4486,22.7161,22.4486,22.7024,208200.0
2008-06-13 09:30:00,33.45,33.58,32.39,32.67,1143400.0,22.9494,23.0386,22.2222,22.4143,1143400.0
2008-06-13 10:00:00,32.67,33.13,32.65,32.93,1534300.0,22.4143,22.7299,22.4005,22.5927,1534300.0
2008-06-13 10:30:00,32.9,32.94,32.62,32.75,209800.0,22.5721,22.5995,22.38,22.4692,209800.0
2008-06-13 11:00:00,32.75,32.84,32.65,32.83,517400.0,22.4692,22.5309,22.4005,22.524,517400.0
2008-06-13 11:30:00,32.83,32.84,32.59,32.59,413500.0,22.524,22.5309,22.3594,22.3594,413500.0
2008-06-13 12:00:00,32.58,32.61,32.48,32.49,284100.0,22.3525,22.3731,22.2839,22.2908,284100.0
2008-06-13 12:30:00,32.49,32.55,32.34,32.41,983200.0,22.2908,22.3319,22.1879,22.2359,983200.0
2008-06-13 13:00:00,32.42,32.46,32.27,32.4,949000.0,22.2428,22.2702,22.1398,22.229,949000.0
2008-06-13 13:30:00,32.41,32.46,32.23,32.45,230300.0,22.2359,22.2702,22.1124,22.2633,230300.0
2008-06-13 14:00:00,32.45,32.66,32.39,32.58,167900.0,22.2633,22.4074,22.2222,22.3525,167900.0
2008-06-13 14:30:00,32.57,32.81,32.56,32.81,141200.0,22.3457,22.5103,22.3388,22.5103,141200.0
2008-06-13 15:00:00,32.81,33.04,32.8,32.9,137400.0,22.5103,22.6681,22.5035,22.5721,137400.0
2008-06-13 15:30:00,32.91,33.2,32.78,33.2,407600.0,22.5789,22.7779,22.4897,22.7779,407600.0
2008-06-16 09:30:00,32.82,33.63,32.77,33.37,969100.0,22.5172,23.0729,22.4829,22.8945,969100.0
2008-06-16 10:00:00,33.38,33.85,33.3,33.79,850700.0,22.9014,23.2238,22.8465,23.1827,850700.0
2008-06-16 10:30:00,33.8,34.13,33.74,34.11,603000.0,23.1895,23.4159,23.1484,23.4022,603000.0
2008-06-16 11:00:00,34.13,34.13,33.79,33.88,971700.0,23.4159,23.4159,23.1827,23.2444,971700.0
2008-06-16 11:30:00,33.84,33.91,33.83,33.85,74400.0,23.217,23.265,23.2101,23.2238,74400.0
2008-06-16 12:00:00,33.85,33.85,33.66,33.68,177000.0,23.2238,23.2238,23.0935,23.1072,177000.0
2008-06-16 12:30:00,33.68,33.83,33.65,33.8,116200.0,23.1072,23.2101,23.0866,23.1895,116200.0
2008-06-16 13:00:00,33.77,33.89,33.63,33.89,111900.0,23.169,23.2513,23.0729,23.2513,111900.0
2008-06-16 13:30:00,33.9,34.01,33.82,33.91,131200.0,23.2582,23.3336,23.2033,23.265,131200.0
2008-06-16 14:00:00,33.92,34.01,33.82,33.83,115100.0,23.2719,23.3336,23.2033,23.2101,115100.0
2008-06-16 14:30:00,33.84,33.95,33.82,33.95,71300.0,23.217,23.2925,23.2033,23.2925,71300.0
2008-06-16 15:00:00,33.95,33.95,33.79,33.8,116600.0,23.2925,23.2925,23.1827,23.1895,116600.0
2008-06-16 15:30:00,33.8,33.82,33.57,33.67,177600.0,23.1895,23.2033,23.0317,23.1004,177600.0
2008-06-17 09:30:00,34.04,34.19,33.39,33.39,202400.0,23.3542,23.4571,22.9082,22.9082,202400.0
2008-06-17 10:00:00,33.4,33.55,33.09,33.1,332300.0,22.9151,23.018,22.7024,22.7093,332300.0
2008-06-17 10:30:00,33.09,33.15,32.89,32.93,150000.0,22.7024,22.7436,22.5652,22.5927,150000.0
2008-06-17 11:00:00,32.93,33.11,32.57,32.64,166300.0,22.5927,22.7161,22.3457,22.3937,166300.0
2008-06-17 11:30:00,32.65,32.78,32.55,32.69,333200.0,22.4005,22.4897,22.3319,22.428,333200.0
2008-06-17 12:00:00,32.66,32.9,32.64,32.72,1115800.0,22.4074,22.5721,22.3937,22.4486,1115800.0
2008-06-17 12:30:00,32.71,32.86,32.6,32.86,556500.0,22.4417,22.5446,22.3662,22.5446,556500.0
2008-06-17 13:00:00,32.85,33.02,32.77,32.96,612000.0,22.5378,22.6544,22.4829,22.6132,612000.0
2008-06-17 13:30:00,32.96,32.99,32.87,32.9,108100.0,22.6132,22.6338,22.5515,22.5721,108100.0
2008-06-17 14:00:00,32.89,32.92,32.6,32.62,390000.0,22.5652,22.5858,22.3662,22.38,390000.0
2008-06-17 14:30:00,32.62,32.77,32.61,32.72,326900.0,22.38,22.4829,22.3731,22.4486,326900.0
2008-06-17 15:00:00,32.72,32.73,32.52,32.57,635300.0,22.4486,22.4554,22.3114,22.3457,635300.0
2008-06-17 15:30:00,32.57,32.6,32.37,32.43,1700600.0,22.3457,22.3662,22.2084,22.2496,1700600.0
2008-06-18 09:30:00,31.96,31.96,31.17,31.17,3192600.0,21.9272,21.9272,21.3851,21.3851,3192600.0
2008-06-18 10:00:00,31.18,31.27,31.09,31.22,346400.0,21.392,21.4538,21.3303,21.4195,346400.0
2008-06-18 10:30:00,31.21,31.27,31.05,31.16,488400.0,21.4126,21.4538,21.3028,21.3783,488400.0
2008-06-18 11:00:00,31.17,31.49,31.16,31.41,913800.0,21.3851,21.6047,21.3783,21.5498,913800.0
2008-06-18 11:30:00,31.41,32.05,31.41,32.02,755900.0,21.5498,21.9889,21.5498,21.9683,755900.0
2008-06-18 12:00:00,32.02,32.02,31.4,31.64,207000.0,21.9683,21.9683,21.5429,21.7076,207000.0
2008-06-18 12:30:00,31.63,31.76,31.52,31.59,118500.0,21.7007,21.7899,21.6253,21.6733,118500.0
2008-06-18 13:00:00,31.55,31.57,31.34,31.44,183500.0,21.6459,21.6596,21.5018,21.5704,183500.0
2008-06-18 13:30:00,31.43,31.5,31.34,31.43,108900.0,21.5635,21.6116,21.5018,21.5635,108900.0
2008-06-18 14:00:00,31.43,31.61,31.41,31.48,104900.0,21.5635,21.687,21.5498,21.5978,104900.0
2008-06-18 14:30:00,31.49,31.87,31.46,31.82,258000.0,21.6047,21.8654,21.5841,21.8311,258000.0
2008-06-18 15:00:00,31.83,31.92,31.66,31.77,338600.0,21.838,21.8997,21.7213,21.7968,338600.0
2008-06-18 15:30:00,31.75,31.78,31.42,31.5,457500.0,21.7831,21.8037,21.5567,21.6116,457500.0
2008-06-19 09:30:00,31.45,31.63,30.69,30.94,538500.0,21.5773,21.7007,21.0558,21.2274,538500.0
2008-06-19 10:00:00,30.95,31.02,30.75,30.98,223300.0,21.2342,21.2822,21.097,21.2548,223300.0
2008-06-19 10:30:00,30.99,31.14,30.94,31.07,309900.0,21.2617,21.3646,21.2274,21.3165,309900.0
2008-06-19 11:00:00,31.08,31.15,30.38,30.44,584700.0,21.3234,21.3714,20.8431,20.8843,584700.0
2008-06-19 11:30:00,30.44,30.62,30.44,30.49,355000.0,20.8843,21.0078,20.8843,20.9186,355000.0
2008-06-19 12:00:00,30.49,30.78,30.46,30.68,435800.0,20.9186,21.1176,20.898,21.049,435800.0
2008-06-19 12:30:00,30.68,30.71,30.55,30.57,125800.0,21.049,21.0696,20.9598,20.9735,125800.0
2008-06-19 13:00:00,30.55,30.58,30.49,30.57,262100.0,20.9598,20.9804,20.9186,20.9735,262100.0
2008-06-19 13:30:00,30.58,30.64,30.51,30.55,82300.0,20.9804,21.0215,20.9323,20.9598,82300.0
2008-06-19 14:00:00,30.56,31.1,30.51,31.05,446200.0,20.9666,21.3371,20.9323,21.3028,446200.0
2008-06-19 14:30:00,31.08,31.4,31.01,31.21,1097700.0,21.3234,21.5429,21.2754,21.4126,1097700.0
2008-06-19 15:00:00,31.24,31.58,31.24,31.37,1018400.0,21.4332,21.6664,21.4332,21.5224,1018400.0
2008-06-19 15:30:00,31.36,31.7,31.34,31.7,597600.0,21.5155,21.7488,21.5018,21.7488,597600.0
2008-06-20 09:30:00,30.08,30.42,29.88,30.42,1582000.0,20.921,21.1575,20.7819,21.1575,1582000.0
2008-06-20 10:00:00,30.42,30.61,30.19,30.59,1610300.0,21.1575,21.2896,20.9975,21.2757,1610300.0
2008-06-20 10:30:00,30.61,30.93,30.42,30.93,793100.0,21.2896,21.5122,21.1575,21.5122,793100.0
2008-06-20 11:00:00,30.93,31.67,30.92,31.44,917400.0,21.5122,22.0269,21.5053,21.8669,917400.0
2008-06-20 11:30:00,31.45,31.55,31.23,31.3,434400.0,21.8739,21.9434,21.7209,21.7696,434400.0
2008-06-20 12:00:00,31.3,31.32,30.95,31.01,192700.0,21.7696,21.7835,21.5261,21.5679,192700.0
2008-06-20 12:30:00,31.0,31.16,30.97,31.01,370300.0,21.5609,21.6722,21.54,21.5679,370300.0
2008-06-20 13:00:00,31.01,31.26,30.76,30.81,169200.0,21.5679,21.7417,21.394,21.4288,169200.0
2008-06-20 13:30:00,30.8,30.84,30.66,30.7,1474700.0,21.4218,21.4496,21.3244,21.3522,1474700.0
2008-06-20 14:00:00,30.68,30.75,30.53,30.65,331700.0,21.3383,21.387,21.234,21.3175,331700.0
2008-06-20 14:30:00,30.65,30.77,30.52,30.55,263600.0,21.3175,21.4009,21.2271,21.2479,263600.0
2008-06-20 15:00:00,30.56,31.06,30.51,30.93,944900.0,21.2549,21.6026,21.2201,21.5122,944900.0
2008-06-20 15:30:00,30.92,31.06,30.75,30.76,407400.0,21.5053,21.6026,21.387,21.394,407400.0
2008-06-23 09:30:00,31.08,31.08,30.18,30.26,281100.0,21.6165,21.6165,20.9906,21.0462,281100.0
2008-06-23 10:00:00,30.26,30.3,29.99,30.06,569300.0,21.0462,21.074,20.8584,20.9071,569300.0
2008-06-23 10:30:00,30.06,30.2,29.93,30.13,467000.0,20.9071,21.0045,20.8167,20.9558,467000.0
2008-06-23 11:00:00,30.11,30.21,29.86,29.92,1120100.0,20.9419,21.0114,20.768,20.8097,1120100.0
2008-06-23 11:30:00,29.95,30.05,29.88,30.0,83800.0,20.8306,20.9002,20.7819,20.8654,83800.0
2008-06-23 12:00:00,30.02,30.05,29.88,29.88,58100.0,20.8793,20.9002,20.7819,20.7819,58100.0
2008-06-23 12:30:00,29.88,30.06,29.88,30.04,85500.0,20.7819,20.9071,20.7819,20.8932,85500.0
2008-06-23 13:00:00,30.06,30.18,30.0,30.1,59000.0,20.9071,20.9906,20.8654,20.9349,59000.0
2008-06-23 13:30:00,30.1,30.25,30.05,30.21,396800.0,20.9349,21.0393,20.9002,21.0114,396800.0
2008-06-23 14:00:00,30.25,30.27,29.96,29.96,74700.0,21.0393,21.0532,20.8376,20.8376,74700.0
2008-06-23 14:30:00,29.98,30.01,29.89,29.95,205200.0,20.8515,20.8723,20.7889,20.8306,205200.0
2008-06-23 15:00:00,29.95,29.98,29.87,29.97,174900.0,20.8306,20.8515,20.775,20.8445,174900.0
2008-06-23 15:30:00,29.97,29.97,29.83,29.89,492300.0,20.8445,20.8445,20.7471,20.7889,492300.0
2008-06-24 09:30:00,29.88,30.25,29.62,29.63,428800.0,20.7819,21.0393,20.6011,20.608,428800.0
2008-06-24 10:00:00,29.62,29.79,29.49,29.67,360800.0,20.6011,20.7193,20.5107,20.6359,360800.0
2008-06-24 10:30:00,29.69,30.44,29.6,30.44,863300.0,20.6498,21.1714,20.5872,21.1714,863300.0
2008-06-24 11:00:00,30.44,30.72,30.34,30.43,1447900.0,21.1714,21.3662,21.1019,21.1645,1447900.0
2008-06-24 11:30:00,30.43,30.86,30.31,30.75,774800.0,21.1645,21.4635,21.081,21.387,774800.0
2008-06-24 12:00:00,30.75,31.05,30.7,31.03,443700.0,21.387,21.5957,21.3522,21.5818,443700.0
2008-06-24 12:30:00,31.02,31.05,30.72,30.75,230300.0,21.5748,21.5957,21.3662,21.387,230300.0
2008-06-24 13:00:00,30.75,30.89,30.68,30.8,169900.0,21.387,21.4844,21.3383,21.4218,169900.0
2008-06-24 13:30:00,30.79,30.84,30.64,30.79,230100.0,21.4148,21.4496,21.3105,21.4148,230100.0
2008-06-24 14:00:00,30.79,30.91,30.79,30.8,153700.0,21.4148,21.4983,21.4148,21.4218,153700.0
2008-06-24 14:30:00,30.79,30.83,30.49,30.56,171800.0,21.4148,21.4427,21.2062,21.2549,171800.0
2008-06-24 15:00:00,30.57,30.66,30.37,30.47,498200.0,21.2618,21.3244,21.1227,21.1923,498200.0
2008-06-24 15:30:00,30.47,30.67,30.4,30.64,384200.0,21.1923,21.3314,21.1436,21.3105,384200.0
2008-06-25 09:30:00,30.7,31.78,30.7,31.53,953500.0,21.3522,22.1034,21.3522,21.9295,953500.0
2008-06-25 10:00:00,31.51,31.67,31.48,31.6,744200.0,21.9156,22.0269,21.8947,21.9782,744200.0
2008-06-25 10:30:00,31.6,32.15,31.59,31.9,767400.0,21.9782,22.3607,21.9713,22.1869,767400.0
2008-06-25 11:00:00,31.9,31.93,31.77,31.86,726200.0,22.1869,22.2077,22.0964,22.159,726200.0
2008-06-25 11:30:00,31.87,31.92,31.57,31.74,421900.0,22.166,22.2008,21.9573,22.0756,421900.0
2008-06-25 12:00:00,31.73,31.78,31.65,31.76,87300.0,22.0686,22.1034,22.013,22.0895,87300.0
2008-06-25 12:30:00,31.76,31.78,31.58,31.59,68200.0,22.0895,22.1034,21.9643,21.9713,68200.0
2008-06-25 13:00:00,31.58,31.59,31.44,31.44,268200.0,21.9643,21.9713,21.8669,21.8669,268200.0
2008-06-25 13:30:00,31.43,31.46,31.37,31.39,88400.0,21.86,21.8808,21.8182,21.8321,88400.0
2008-06-25 14:00:00,31.4,31.63,31.17,31.23,385600.0,21.8391,21.9991,21.6791,21.7209,385600.0
2008-06-25 14:30:00,31.22,31.37,31.0,31.25,384600.0,21.7139,21.8182,21.5609,21.7348,384600.0
2008-06-25 15:00:00,31.24,31.44,30.81,30.9,401700.0,21.7278,21.8669,21.4288,21.4913,401700.0
2008-06-25 15:30:00,30.91,30.91,30.58,30.74,712400.0,21.4983,21.4983,21.2688,21.3801,712400.0
2008-06-26 09:30:00,30.25,30.25,29.78,29.88,921600.0,21.0393,21.0393,20.7124,20.7819,921600.0
2008-06-26 10:00:00,29.88,30.04,29.75,29.95,340000.0,20.7819,20.8932,20.6915,20.8306,340000.0
2008-06-26 10:30:00,29.93,30.04,29.72,29.75,372200.0,20.8167,20.8932,20.6706,20.6915,372200.0
2008-06-26 11:00:00,29.75,29.88,29.74,29.76,183200.0,20.6915,20.7819,20.6846,20.6985,183200.0
2008-06-26 11:30:00,29.76,30.22,29.76,30.15,293400.0,20.6985,21.0184,20.6985,20.9697,293400.0
2008-06-26 12:00:00,30.15,30.16,29.98,30.03,400300.0,20.9697,20.9767,20.8515,20.8863,400300.0
2008-06-26 12:30:00,30.01,30.07,29.87,29.92,170400.0,20.8723,20.9141,20.775,20.8097,170400.0
2008-06-26 13:00:00,29.92,30.03,29.82,29.84,201100.0,20.8097,20.8863,20.7402,20.7541,201100.0
2008-06-26 13:30:00,29.84,30.08,29.82,30.02,213000.0,20.7541,20.921,20.7402,20.8793,213000.0
2008-06-26 14:00:00,30.03,30.12,29.83,29.88,638000.0,20.8863,20.9488,20.7471,20.7819,638000.0
2008-06-26 14:30:00,29.88,29.92,29.7,29.79,197700.0,20.7819,20.8097,20.6567,20.7193,197700.0
2008-06-26 15:00:00,29.8,30.01,29.79,29.91,328700.0,20.7263,20.8723,20.7193,20.8028,328700.0
2008-06-26 15:30:00,29.89,29.9,29.58,29.62,604200.0,20.7889,20.7958,20.5733,20.6011,604200.0
2008-06-27 09:30:00,29.53,29.91,29.41,29.81,795000.0,20.5385,20.8028,20.455,20.7332,795000.0
2008-06-27 10:00:00,29.8,29.97,29.71,29.72,514400.0,20.7263,20.8445,20.6637,20.6706,514400.0
2008-06-27 10:30:00,29.72,29.9,29.39,29.45,826300.0,20.6706,20.7958,20.4411,20.4829,826300.0
2008-06-27 11:00:00,29.45,29.59,29.37,29.51,293900.0,20.4829,20.5802,20.4272,20.5246,293900.0
2008-06-27 11:30:00,29.51,29.52,29.27,29.3,108100.0,20.5246,20.5315,20.3577,20.3785,108100.0
2008-06-27 12:00:00,29.29,29.46,29.28,29.34,110600.0,20.3716,20.4898,20.3646,20.4063,110600.0
2008-06-27 12:30:00,29.34,29.36,29.02,29.19,311400.0,20.4063,20.4203,20.1838,20.302,311400.0
2008-06-27 13:00:00,29.21,29.21,28.89,28.93,1145100.0,20.3159,20.3159,20.0934,20.1212,1145100.0
2008-06-27 13:30:00,28.9,29.06,28.77,29.0,2660700.0,20.1003,20.2116,20.0099,20.1699,2660700.0
2008-06-27 14:00:00,29.0,29.27,28.96,29.19,1347400.0,20.1699,20.3577,20.1421,20.302,1347400.0
2008-06-27 14:30:00,29.21,29.38,29.1,29.28,244100.0,20.3159,20.4342,20.2394,20.3646,244100.0
2008-06-27 15:00:00,29.3,29.3,29.03,29.07,1010000.0,20.3785,20.3785,20.1907,20.2186,1010000.0
2008-06-27 15:30:00,29.06,29.28,29.0,29.2,1147400.0,20.2116,20.3646,20.1699,20.309,1147400.0
2008-06-30 09:30:00,29.31,29.35,28.44,28.44,311300.0,20.3855,20.4133,19.7804,19.7804,311300.0
2008-06-30 10:00:00,28.42,28.8,28.35,28.68,491600.0,19.7665,20.0308,19.7178,19.9473,491600.0
2008-06-30 10:30:00,28.68,28.74,28.43,28.69,335700.0,19.9473,19.989,19.7734,19.9543,335700.0
2008-06-30 11:00:00,28.7,28.92,28.48,28.91,567100.0,19.9612,20.1142,19.8082,20.1073,567100.0
2008-06-30 11:30:00,28.91,28.94,28.64,28.8,1237200.0,20.1073,20.1281,19.9195,20.0308,1237200.0
2008-06-30 12:00:00,28.81,29.13,28.8,29.12,617400.0,20.0377,20.2603,20.0308,20.2533,617400.0
2008-06-30 12:30:00,29.12,29.13,28.93,28.96,552400.0,20.2533,20.2603,20.1212,20.1421,552400.0
2008-06-30 13:00:00,28.96,29.0,28.73,28.74,381800.0,20.1421,20.1699,19.9821,19.989,381800.0
2008-06-30 13:30:00,28.75,28.82,28.58,28.72,348600.0,19.996,20.0447,19.8778,19.9751,348600.0
2008-06-30 14:00:00,28.73,28.81,28.69,28.79,379800.0,19.9821,20.0377,19.9543,20.0238,379800.0
2008-06-30 14:30:00,28.78,28.78,28.64,28.7,357000.0,20.0169,20.0169,19.9195,19.9612,357000.0
2008-06-30 15:00:00,28.71,28.93,28.71,28.92,747300.0,19.9682,20.1212,19.9682,20.1142,747300.0
2008-06-30 15:30:00,28.92,28.92,28.48,28.55,1219300.0,20.1142,20.1142,19.8082,19.8569,1219300.0
2008-07-01 09:30:00,28.18,29.06,28.12,28.94,1297700.0,19.5996,20.2116,19.5578,20.1281,1297700.0
2008-07-01 10:00:00,28.99,29.22,28.69,28.82,674800.0,20.1629,20.3229,19.9543,20.0447,674800.0
2008-07-01 10:30:00,28.83,29.09,28.74,28.85,419100.0,20.0516,20.2325,19.989,20.0655,419100.0
2008-07-01 11:00:00,28.85,28.93,28.42,28.42,1004400.0,20.0655,20.1212,19.7665,19.7665,1004400.0
2008-07-01 11:30:00,28.41,28.47,28.09,28.09,562900.0,19.7595,19.8013,19.537,19.537,562900.0
2008-07-01 12:00:00,28.09,28.18,27.77,27.87,1177400.0,19.537,19.5996,19.3144,19.3839,1177400.0
2008-07-01 12:30:00,27.87,28.13,27.85,28.08,532300.0,19.3839,19.5648,19.37,19.53,532300.0
2008-07-01 13:00:00,28.08,28.2,27.97,28.14,441400.0,19.53,19.6135,19.4535,19.5717,441400.0
2008-07-01 13:30:00,28.14,28.47,28.04,28.37,1393500.0,19.5717,19.8013,19.5022,19.7317,1393500.0
2008-07-01 14:00:00,28.36,28.81,28.35,28.62,785200.0,19.7247,20.0377,19.7178,19.9056,785200.0
2008-07-01 14:30:00,28.6,29.13,28.55,29.05,661300.0,19.8917,20.2603,19.8569,20.2046,661300.0
2008-07-01 15:00:00,29.05,29.1,28.84,28.86,657800.0,20.2046,20.2394,20.0586,20.0725,657800.0
2008-07-01 15:30:00,28.86,29.2,28.85,29.15,394300.0,20.0725,20.309,20.0655,20.2742,394300.0
2008-07-02 09:30:00,29.5,29.92,29.25,29.9,1497100.0,20.5176,20.8097,20.3438,20.7958,1497100.0
2008-07-02 10:00:00,29.9,30.08,29.79,29.87,578000.0,20.7958,20.921,20.7193,20.775,578000.0
2008-07-02 10:30:00,29.89,29.99,29.73,29.8,450500.0,20.7889,20.8584,20.6776,20.7263,450500.0
2008-07-02 11:00:00,29.74,29.77,29.28,29.28,166700.0,20.6846,20.7054,20.3646,20.3646,166700.0
2008-07-02 11:30:00,29.29,29.33,29.12,29.16,138400.0,20.3716,20.3994,20.2533,20.2812,138400.0
2008-07-02 12:00:00,29.18,29.45,29.05,29.11,135400.0,20.2951,20.4829,20.2046,20.2464,135400.0
2008-07-02 12:30:00,29.11,29.37,29.06,29.32,157300.0,20.2464,20.4272,20.2116,20.3924,157300.0
2008-07-02 13:00:00,29.32,29.4,29.16,29.36,230600.0,20.3924,20.4481,20.2812,20.4203,230600.0
2008-07-02 13:30:00,29.35,29.64,29.3,29.57,95900.0,20.4133,20.615,20.3785,20.5663,95900.0
2008-07-02 14:00:00,29.56,29.58,29.19,29.2,417000.0,20.5594,20.5733,20.302,20.309,417000.0
2008-07-02 14:30:00,29.2,29.29,28.96,29.0,616800.0,20.309,20.3716,20.1421,20.1699,616800.0
2008-07-02 15:00:00,28.99,29.01,28.83,28.87,158300.0,20.1629,20.1768,20.0516,20.0795,158300.0
2008-07-02 15:30:00,28.84,28.85,28.52,28.52,1097600.0,20.0586,20.0655,19.836,19.836,1097600.0
2008-07-03 09:30:00,28.85,29.08,27.96,28.14,1066200.0,20.0655,20.2255,19.4465,19.5717,1066200.0
2008-07-03 10:00:00,28.13,28.37,27.87,28.34,380900.0,19.5648,19.7317,19.3839,19.7108,380900.0
2008-07-03 10:30:00,28.35,28.56,28.23,28.34,360500.0,19.7178,19.8638,19.6343,19.7108,360500.0
2008-07-03 11:00:00,28.33,28.52,28.32,28.49,307200.0,19.7039,19.836,19.6969,19.8152,307200.0
2008-07-03 11:30:00,28.5,28.52,28.38,28.46,155300.0,19.8221,19.836,19.7387,19.7943,155300.0
2008-07-03 12:00:00,28.47,28.47,28.3,28.37,128000.0,19.8013,19.8013,19.683,19.7317,128000.0
2008-07-03 12:30:00,28.37,28.41,28.18,28.21,111700.0,19.7317,19.7595,19.5996,19.6204,111700.0
2008-07-07 09:30:00,28.5,28.65,27.91,27.94,372100.0,19.8221,19.9264,19.4118,19.4326,372100.0
2008-07-07 10:00:00,27.94,27.99,27.56,27.66,511700.0,19.4326,19.4674,19.1683,19.2379,511700.0
2008-07-07 10:30:00,27.67,27.72,27.4,27.45,1473300.0,19.2448,19.2796,19.0571,19.0918,1473300.0
2008-07-07 11:00:00,27.44,27.51,27.36,27.45,1063300.0,19.0849,19.1336,19.0292,19.0918,1063300.0
2008-07-07 11:30:00,27.47,27.52,27.29,27.42,157300.0,19.1057,19.1405,18.9805,19.071,157300.0
2008-07-07 12:00:00,27.42,27.44,26.88,26.9,335900.0,19.071,19.0849,18.6954,18.7093,335900.0
2008-07-07 12:30:00,26.9,27.17,26.7,26.7,683500.0,18.7093,18.8971,18.5702,18.5702,683500.0
2008-07-07 13:00:00,26.7,26.94,26.59,26.86,333300.0,18.5702,18.7371,18.4937,18.6815,333300.0
2008-07-07 13:30:00,26.85,26.9,26.69,26.76,838900.0,18.6745,18.7093,18.5632,18.6119,838900.0
2008-07-07 14:00:00,26.76,27.0,26.7,26.95,595400.0,18.6119,18.7788,18.5702,18.7441,595400.0
2008-07-07 14:30:00,26.94,27.04,26.89,27.04,446500.0,18.7371,18.8067,18.7023,18.8067,446500.0
2008-07-07 15:00:00,27.05,27.42,27.04,27.42,353700.0,18.8136,19.071,18.8067,19.071,353700.0
2008-07-07 15:30:00,27.42,27.61,27.1,27.1,503600.0,19.071,19.2031,18.8484,18.8484,503600.0
2008-07-08 09:30:00,27.12,27.39,26.86,27.22,660900.0,18.8623,19.0501,18.6815,18.9319,660900.0
2008-07-08 10:00:00,27.21,27.48,27.04,27.13,507000.0,18.9249,19.1127,18.8067,18.8693,507000.0
2008-07-08 10:30:00,27.12,27.35,27.02,27.35,196700.0,18.8623,19.0223,18.7928,19.0223,196700.0
2008-07-08 11:00:00,27.35,27.77,27.22,27.73,679400.0,19.0223,19.3144,18.9319,19.2866,679400.0
2008-07-08 11:30:00,27.71,27.71,27.45,27.53,353400.0,19.2727,19.2727,19.0918,19.1475,353400.0
2008-07-08 12:00:00,27.54,28.05,27.44,28.02,211400.0,19.1544,19.5091,19.0849,19.4883,211400.0
2008-07-08 12:30:00,28.04,28.21,27.85,27.88,179600.0,19.5022,19.6204,19.37,19.3909,179600.0
2008-07-08 13:00:00,27.88,28.2,27.84,27.96,577100.0,19.3909,19.6135,19.3631,19.4465,577100.0
2008-07-08 13:30:00,27.94,27.94,27.68,27.73,261100.0,19.4326,19.4326,19.2518,19.2866,261100.0
2008-07-08 14:00:00,27.72,28.03,27.69,28.03,315300.0,19.2796,19.4952,19.2588,19.4952,315300.0
2008-07-08 14:30:00,28.04,28.63,27.99,28.61,749900.0,19.5022,19.9125,19.4674,19.8986,749900.0
2008-07-08 15:00:00,28.6,28.91,28.59,28.84,637300.0,19.8917,20.1073,19.8847,20.0586,637300.0
2008-07-08 15:30:00,28.83,29.28,28.78,29.19,538400.0,20.0516,20.3646,20.0169,20.302,538400.0
2008-07-09 09:30:00,29.29,29.59,28.7,28.92,470700.0,20.3716,20.5802,19.9612,20.1142,470700.0
2008-07-09 10:00:00,28.91,29.16,28.52,29.16,751400.0,20.1073,20.2812,19.836,20.2812,751400.0
2008-07-09 10:30:00,29.15,29.19,28.78,28.93,523400.0,20.2742,20.302,20.0169,20.1212,523400.0
2008-07-09 11:00:00,28.9,29.47,28.87,29.47,291400.0,20.1003,20.4968,20.0795,20.4968,291400.0
2008-07-09 11:30:00,29.47,29.49,28.97,29.1,209500.0,20.4968,20.5107,20.149,20.2394,209500.0
2008-07-09 12:00:00,29.11,29.28,29.03,29.09,175600.0,20.2464,20.3646,20.1907,20.2325,175600.0
2008-07-09 12:30:00,29.09,29.15,28.87,28.9,254400.0,20.2325,20.2742,20.0795,20.1003,254400.0
2008-07-09 13:00:00,28.92,28.93,28.75,28.91,130900.0,20.1142,20.1212,19.996,20.1073,130900.0
2008-07-09 13:30:00,28.93,29.03,28.89,28.96,255900.0,20.1212,20.1907,20.0934,20.1421,255900.0
2008-07-09 14:00:00,28.93,28.93,28.61,28.64,220400.0,20.1212,20.1212,19.8986,19.9195,220400.0
2008-07-09 14:30:00,28.64,28.66,28.05,28.24,665100.0,19.9195,19.9334,19.5091,19.6413,665100.0
2008-07-09 15:00:00,28.22,28.22,27.96,28.02,552900.0,19.6274,19.6274,19.4465,19.4883,552900.0
2008-07-09 15:30:00,28.02,28.13,27.47,27.59,537400.0,19.4883,19.5648,19.1057,19.1892,537400.0
2008-07-10 09:30:00,27.48,28.16,27.18,27.37,1164000.0,19.1127,19.5856,18.904,19.0362,1164000.0
2008-07-10 10:00:00,27.36,27.48,27.0,27.25,746400.0,19.0292,19.1127,18.7788,18.9527,746400.0
2008-07-10 10:30:00,27.25,27.69,27.21,27.25,887400.0,18.9527,19.2588,18.9249,18.9527,887400.0
2008-07-10 11:00:00,27.23,27.58,27.15,27.49,337800.0,18.9388,19.1822,18.8832,19.1196,337800.0
2008-07-10 11:30:00,27.49,27.97,27.49,27.83,485900.0,19.1196,19.4535,19.1196,19.3561,485900.0
2008-07-10 12:00:00,27.85,28.05,27.59,27.67,493000.0,19.37,19.5091,19.1892,19.2448,493000.0
2008-07-10 12:30:00,27.67,27.75,27.5,27.57,1384200.0,19.2448,19.3005,19.1266,19.1753,1384200.0
2008-07-10 13:00:00,27.58,28.02,27.58,27.91,1081500.0,19.1822,19.4883,19.1822,19.4118,1081500.0
2008-07-10 13:30:00,27.91,28.12,27.83,27.83,436200.0,19.4118,19.5578,19.3561,19.3561,436200.0
2008-07-10 14:00:00,27.82,27.86,27.35,27.44,1219700.0,19.3492,19.377,19.0223,19.0849,1219700.0
2008-07-10 14:30:00,27.44,27.56,27.15,27.29,700000.0,19.0849,19.1683,18.8832,18.9805,700000.0
2008-07-10 15:00:00,27.28,27.62,27.28,27.53,506000.0,18.9736,19.2101,18.9736,19.1475,506000.0
2008-07-10 15:30:00,27.5,27.64,27.3,27.59,501800.0,19.1266,19.224,18.9875,19.1892,501800.0
2008-07-11 09:30:00,26.78,27.31,26.3,27.31,1806100.0,18.6258,18.9945,18.292,18.9945,1806100.0
2008-07-11 10:00:00,27.28,27.46,26.7,26.83,1234700.0,18.9736,19.0988,18.5702,18.6606,1234700.0
2008-07-11 10:30:00,26.8,26.94,26.55,26.84,609500.0,18.6397,18.7371,18.4659,18.6676,609500.0
2008-07-11 11:00:00,26.85,26.99,26.52,26.53,349000.0,18.6745,18.7719,18.445,18.452,349000.0
2008-07-11 11:30:00,26.53,26.64,26.31,26.63,269200.0,18.452,18.5285,18.2989,18.5215,269200.0
2008-07-11 12:00:00,26.63,26.63,26.35,26.49,288900.0,18.5215,18.5215,18.3268,18.4241,288900.0
2008-07-11 12:30:00,26.47,26.48,26.29,26.43,219000.0,18.4102,18.4172,18.285,18.3824,219000.0
2008-07-11 13:00:00,26.42,26.7,26.35,26.66,265400.0,18.3754,18.5702,18.3268,18.5424,265400.0
2008-07-11 13:30:00,26.64,26.99,26.6,26.88,357900.0,18.5285,18.7719,18.5006,18.6954,357900.0
2008-07-11 14:00:00,26.87,27.2,26.64,26.73,474400.0,18.6884,18.9179,18.5285,18.5911,474400.0
2008-07-11 14:30:00,26.73,27.47,26.58,27.38,602100.0,18.5911,19.1057,18.4867,19.0431,602100.0
2008-07-11 15:00:00,27.39,27.75,26.94,27.02,722500.0,19.0501,19.3005,18.7371,18.7928,722500.0
2008-07-11 15:30:00,27.04,27.06,26.75,27.0,511400.0,18.8067,18.8206,18.605,18.7788,511400.0
2008-07-14 09:30:00,27.9,27.9,26.04,26.09,2064700.0,19.4048,19.4048,18.1112,18.1459,2064700.0
2008-07-14 10:00:00,26.08,26.36,25.65,25.75,1169700.0,18.139,18.3337,17.8399,17.9095,1169700.0
2008-07-14 10:30:00,25.74,26.08,25.6,26.05,690400.0,17.9025,18.139,17.8051,18.1181,690400.0
2008-07-14 11:00:00,26.08,26.14,25.5,25.61,498700.0,18.139,18.1807,17.7356,17.8121,498700.0
2008-07-14 11:30:00,25.64,25.72,24.87,25.12,883200.0,17.8329,17.8886,17.2974,17.4713,883200.0
2008-07-14 12:00:00,25.12,25.19,24.85,25.08,892500.0,17.4713,17.52,17.2835,17.4435,892500.0
2008-07-14 12:30:00,25.08,25.13,24.94,24.99,742000.0,17.4435,17.4782,17.3461,17.3809,742000.0
2008-07-14 13:00:00,24.99,25.05,24.77,24.99,461600.0,17.3809,17.4226,17.2279,17.3809,461600.0
2008-07-14 13:30:00,24.99,25.25,24.91,25.04,481600.0,17.3809,17.5617,17.3252,17.4156,481600.0
2008-07-14 14:00:00,25.04,25.17,24.95,25.12,536400.0,17.4156,17.5061,17.353,17.4713,536400.0
2008-07-14 14:30:00,25.12,25.24,24.9,24.97,471100.0,17.4713,17.5547,17.3183,17.367,471100.0
2008-07-14 15:00:00,24.98,25.16,24.83,25.07,510100.0,17.3739,17.4991,17.2696,17.4365,510100.0
2008-07-14 15:30:00,25.07,25.28,24.58,24.61,777900.0,17.4365,17.5826,17.0957,17.1166,777900.0
2008-07-15 09:30:00,24.19,24.19,23.45,23.5,765100.0,16.8245,16.8245,16.3098,16.3446,765100.0
2008-07-15 10:00:00,23.5,23.51,22.92,23.45,689600.0,16.3446,16.3515,15.9412,16.3098,689600.0
2008-07-15 10:30:00,23.44,24.05,23.35,23.84,799900.0,16.3028,16.7271,16.2402,16.581,799900.0
2008-07-15 11:00:00,23.84,24.63,23.83,24.28,988500.0,16.581,17.1305,16.5741,16.8871,988500.0
2008-07-15 11:30:00,24.25,25.37,24.01,25.23,731200.0,16.8662,17.6452,16.6993,17.5478,731200.0
2008-07-15 12:00:00,25.23,25.41,24.82,25.23,1398600.0,17.5478,17.673,17.2626,17.5478,1398600.0
2008-07-15 12:30:00,25.25,25.51,24.87,25.23,660400.0,17.5617,17.7425,17.2974,17.5478,660400.0
2008-07-15 13:00:00,25.24,25.5,24.55,24.67,694800.0,17.5547,17.7356,17.0748,17.1583,694800.0
2008-07-15 13:30:00,24.67,24.97,24.56,24.79,552800.0,17.1583,17.367,17.0818,17.2418,552800.0
2008-07-15 14:00:00,24.8,24.9,24.53,24.77,988600.0,17.2487,17.3183,17.0609,17.2279,988600.0
2008-07-15 14:30:00,24.78,25.13,24.75,25.06,440700.0,17.2348,17.4782,17.2139,17.4296,440700.0
2008-07-15 15:00:00,25.07,25.26,24.46,24.46,550600.0,17.4365,17.5687,17.0122,17.0122,550600.0
2008-07-15 15:30:00,24.48,24.58,23.85,23.92,844300.0,17.0262,17.0957,16.588,16.6367,844300.0
2008-07-16 09:30:00,24.6,25.72,24.6,25.61,2075300.0,17.1096,17.8886,17.1096,17.8121,2075300.0
2008-07-16 10:00:00,25.58,25.82,25.13,25.3,1311900.0,17.7912,17.9581,17.4782,17.5965,1311900.0
2008-07-16 10:30:00,25.3,26.02,25.29,25.95,1198700.0,17.5965,18.0972,17.5895,18.0486,1198700.0
2008-07-16 11:00:00,25.96,26.4,25.8,25.95,1530300.0,18.0555,18.3615,17.9442,18.0486,1530300.0
2008-07-16 11:30:00,25.95,26.0,25.62,25.84,892000.0,18.0486,18.0833,17.819,17.9721,892000.0
2008-07-16 12:00:00,25.83,26.1,25.7,26.08,418000.0,17.9651,18.1529,17.8747,18.139,418000.0
2008-07-16 12:30:00,26.06,26.2,26.02,26.19,444900.0,18.1251,18.2224,18.0972,18.2155,444900.0
2008-07-16 13:00:00,26.18,26.5,26.15,26.45,407200.0,18.2085,18.4311,18.1877,18.3963,407200.0
2008-07-16 13:30:00,26.46,26.59,26.28,26.59,338200.0,18.4033,18.4937,18.2781,18.4937,338200.0
2008-07-16 14:00:00,26.59,26.8,26.34,26.68,524900.0,18.4937,18.6397,18.3198,18.5563,524900.0
2008-07-16 14:30:00,26.68,27.2,26.68,27.19,760400.0,18.5563,18.9179,18.5563,18.911,760400.0
2008-07-16 15:00:00,27.18,27.43,27.04,27.42,677000.0,18.904,19.0779,18.8067,19.071,677000.0
2008-07-16 15:30:00,27.41,27.95,27.34,27.86,1053600.0,19.064,19.4396,19.0153,19.377,1053600.0
2008-07-17 09:30:00,29.03,30.98,28.89,29.65,3954100.0,20.1907,21.547,20.0934,20.622,3954100.0
2008-07-17 10:00:00,29.64,29.85,29.1,29.34,4242700.0,20.615,20.7611,20.2394,20.4063,4242700.0
2008-07-17 10:30:00,29.35,29.79,29.08,29.17,1291400.0,20.4133,20.7193,20.2255,20.2881,1291400.0
2008-07-17 11:00:00,29.17,29.26,28.27,29.02,1735400.0,20.2881,20.3507,19.6621,20.1838,1735400.0
2008-07-17 11:30:00,29.01,29.45,28.85,29.27,637000.0,20.1768,20.4829,20.0655,20.3577,637000.0
2008-07-17 12:00:00,29.28,29.28,29.01,29.14,436100.0,20.3646,20.3646,20.1768,20.2672,436100.0
2008-07-17 12:30:00,29.14,29.7,29.07,29.67,462100.0,20.2672,20.6567,20.2186,20.6359,462100.0
2008-07-17 13:00:00,29.66,30.1,29.5,29.89,719800.0,20.6289,20.9349,20.5176,20.7889,719800.0
2008-07-17 13:30:00,29.91,30.27,29.9,30.17,1177700.0,20.8028,21.0532,20.7958,20.9836,1177700.0
2008-07-17 14:00:00,30.19,30.61,30.09,30.6,1098000.0,20.9975,21.2896,20.928,21.2827,1098000.0
2008-07-17 14:30:00,30.59,30.59,29.57,29.8,894500.0,21.2757,21.2757,20.5663,20.7263,894500.0
2008-07-17 15:00:00,29.81,30.45,29.78,30.35,937800.0,20.7332,21.1784,20.7124,21.1088,937800.0
2008-07-17 15:30:00,30.34,30.51,30.03,30.33,1967400.0,21.1019,21.2201,20.8863,21.0949,1967400.0
2008-07-18 09:30:00,30.98,31.11,29.9,30.08,1764100.0,21.547,21.6374,20.7958,20.921,1764100.0
2008-07-18 10:00:00,30.08,30.57,29.84,30.54,1019300.0,20.921,21.2618,20.7541,21.241,1019300.0
2008-07-18 10:30:00,30.6,31.07,30.44,30.87,513800.0,21.2827,21.6096,21.1714,21.4705,513800.0
2008-07-18 11:00:00,30.87,31.53,30.85,31.38,708300.0,21.4705,21.9295,21.4566,21.8252,708300.0
2008-07-18 11:30:00,31.37,31.39,30.77,30.8,566500.0,21.8182,21.8321,21.4009,21.4218,566500.0
2008-07-18 12:00:00,30.8,31.02,30.69,30.79,313100.0,21.4218,21.5748,21.3453,21.4148,313100.0
2008-07-18 12:30:00,30.78,30.79,30.48,30.59,294900.0,21.4079,21.4148,21.1992,21.2757,294900.0
2008-07-18 13:00:00,30.59,30.93,30.47,30.74,516400.0,21.2757,21.5122,21.1923,21.3801,516400.0
2008-07-18 13:30:00,30.74,30.93,30.65,30.66,288700.0,21.3801,21.5122,21.3175,21.3244,288700.0
2008-07-18 14:00:00,30.7,30.95,30.58,30.75,315400.0,21.3522,21.5261,21.2688,21.387,315400.0
2008-07-18 14:30:00,30.76,30.81,30.44,30.49,449800.0,21.394,21.4288,21.1714,21.2062,449800.0
2008-07-18 15:00:00,30.48,30.69,30.39,30.62,371000.0,21.1992,21.3453,21.1366,21.2966,371000.0
2008-07-18 15:30:00,30.62,31.1,30.61,30.9,1064700.0,21.2966,21.6305,21.2896,21.4913,1064700.0
2008-07-21 09:30:00,31.6,31.92,31.3,31.83,1460400.0,21.9782,22.2008,21.7696,22.1382,1460400.0
2008-07-21 10:00:00,31.84,32.17,31.68,31.84,1144500.0,22.1451,22.3746,22.0338,22.1451,1144500.0
2008-07-21 10:30:00,31.85,32.06,31.72,31.86,854300.0,22.1521,22.2981,22.0617,22.159,854300.0
2008-07-21 11:00:00,31.85,31.94,31.54,31.58,840500.0,22.1521,22.2147,21.9365,21.9643,840500.0
2008-07-21 11:30:00,31.56,31.57,31.0,31.01,775900.0,21.9504,21.9573,21.5609,21.5679,775900.0
2008-07-21 12:00:00,31.01,31.3,30.93,31.07,1264700.0,21.5679,21.7696,21.5122,21.6096,1264700.0
2008-07-21 12:30:00,31.02,31.28,31.02,31.13,278200.0,21.5748,21.7556,21.5748,21.6513,278200.0
2008-07-21 13:00:00,31.12,31.32,31.1,31.28,249800.0,21.6444,21.7835,21.6305,21.7556,249800.0
2008-07-21 13:30:00,31.28,31.34,31.16,31.23,462500.0,21.7556,21.7974,21.6722,21.7209,462500.0
2008-07-21 14:00:00,31.23,31.29,31.07,31.08,388400.0,21.7209,21.7626,21.6096,21.6165,388400.0
2008-07-21 14:30:00,31.07,31.12,30.72,30.76,311600.0,21.6096,21.6444,21.3662,21.394,311600.0
2008-07-21 15:00:00,30.77,30.88,30.58,30.76,565500.0,21.4009,21.4774,21.2688,21.394,565500.0
2008-07-21 15:30:00,30.76,30.79,30.54,30.63,1157800.0,21.394,21.4148,21.241,21.3036,1157800.0
2008-07-22 09:30:00,30.16,30.16,29.0,29.73,3274200.0,20.9767,20.9767,20.1699,20.6776,3274200.0
2008-07-22 10:00:00,29.74,30.52,29.71,30.14,2360700.0,20.6846,21.2271,20.6637,20.9628,2360700.0
2008-07-22 10:30:00,30.15,30.51,29.97,30.47,818500.0,20.9697,21.2201,20.8445,21.1923,818500.0
2008-07-22 11:00:00,30.47,31.74,30.47,31.66,1572500.0,21.1923,22.0756,21.1923,22.0199,1572500.0
2008-07-22 11:30:00,31.65,31.8,31.29,31.4,2616900.0,22.013,22.1173,21.7626,21.8391,2616900.0
2008-07-22 12:00:00,31.4,31.79,31.3,31.34,728100.0,21.8391,22.1104,21.7696,21.7974,728100.0
2008-07-22 12:30:00,31.34,31.52,31.2,31.52,628600.0,21.7974,21.9226,21.7,21.9226,628600.0
2008-07-22 13:00:00,31.51,31.52,31.25,31.38,270800.0,21.9156,21.9226,21.7348,21.8252,270800.0
2008-07-22 13:30:00,31.38,31.54,31.33,31.4,396700.0,21.8252,21.9365,21.7904,21.8391,396700.0
2008-07-22 14:00:00,31.42,31.53,31.11,31.45,491000.0,21.853,21.9295,21.6374,21.8739,491000.0
2008-07-22 14:30:00,31.49,31.83,31.35,31.83,531300.0,21.9017,22.1382,21.8043,22.1382,531300.0
2008-07-22 15:00:00,31.85,32.81,31.85,32.81,975000.0,22.1521,22.8198,22.1521,22.8198,975000.0
2008-07-22 15:30:00,32.8,33.49,32.67,33.42,1961100.0,22.8128,23.2927,22.7224,23.244,1961100.0
2008-07-23 09:30:00,33.05,34.19,32.98,33.98,2258100.0,22.9867,23.7796,22.938,23.6335,2258100.0
2008-07-23 10:00:00,33.98,35.03,33.9,34.69,2784400.0,23.6335,24.3638,23.5779,24.1273,2784400.0
2008-07-23 10:30:00,34.7,35.26,33.92,33.93,2341500.0,24.1343,24.5238,23.5918,23.5988,2341500.0
2008-07-23 11:00:00,33.92,34.16,33.6,33.88,1496500.0,23.5918,23.7587,23.3692,23.564,1496500.0
2008-07-23 11:30:00,33.89,33.95,33.13,33.16,769600.0,23.5709,23.6127,23.0423,23.0632,769600.0
2008-07-23 12:00:00,33.17,33.42,32.88,33.21,1104000.0,23.0702,23.244,22.8685,23.098,1104000.0
2008-07-23 12:30:00,33.2,33.63,33.0,33.53,861200.0,23.091,23.3901,22.9519,23.3205,861200.0
2008-07-23 13:00:00,33.53,33.67,33.18,33.43,852400.0,23.3205,23.4179,23.0771,23.251,852400.0
2008-07-23 13:30:00,33.41,33.95,33.23,33.49,1181200.0,23.2371,23.6127,23.1119,23.2927,1181200.0
2008-07-23 14:00:00,33.49,34.04,33.41,33.99,1079600.0,23.2927,23.6753,23.2371,23.6405,1079600.0
2008-07-23 14:30:00,34.0,34.17,33.61,33.66,1421800.0,23.6474,23.7657,23.3762,23.411,1421800.0
2008-07-23 15:00:00,33.67,34.14,33.5,33.94,1817400.0,23.4179,23.7448,23.2997,23.6057,1817400.0
2008-07-23 15:30:00,33.94,33.96,33.62,33.62,1294900.0,23.6057,23.6196,23.3831,23.3831,1294900.0
2008-07-24 09:30:00,33.68,34.09,33.16,33.51,1060900.0,23.4249,23.71,23.0632,23.3066,1060900.0
2008-07-24 10:00:00,33.49,33.49,32.72,33.0,1295400.0,23.2927,23.2927,22.7572,22.9519,1295400.0
2008-07-24 10:30:00,32.99,33.13,32.72,32.98,1102400.0,22.945,23.0423,22.7572,22.938,1102400.0
2008-07-24 11:00:00,33.03,33.2,32.7,32.7,707100.0,22.9728,23.091,22.7433,22.7433,707100.0
2008-07-24 11:30:00,32.7,32.95,32.59,32.92,1209100.0,22.7433,22.9171,22.6668,22.8963,1209100.0
2008-07-24 12:00:00,32.93,32.97,32.34,32.36,467800.0,22.9032,22.9311,22.4929,22.5068,467800.0
2008-07-24 12:30:00,32.36,32.52,32.16,32.34,815800.0,22.5068,22.6181,22.3677,22.4929,815800.0
2008-07-24 13:00:00,32.32,32.41,31.94,32.2,965200.0,22.479,22.5416,22.2147,22.3955,965200.0
2008-07-24 13:30:00,32.21,32.44,32.13,32.35,658700.0,22.4025,22.5624,22.3468,22.4998,658700.0
2008-07-24 14:00:00,32.35,32.36,31.77,31.85,851700.0,22.4998,22.5068,22.0964,22.1521,851700.0
2008-07-24 14:30:00,31.86,31.93,31.57,31.8,683400.0,22.159,22.2077,21.9573,22.1173,683400.0
2008-07-24 15:00:00,31.8,32.1,31.55,31.64,1371100.0,22.1173,22.326,21.9434,22.006,1371100.0
2008-07-24 15:30:00,31.64,31.67,31.26,31.5,1706400.0,22.006,22.0269,21.7417,21.9087,1706400.0
2008-07-25 09:30:00,31.46,31.74,30.52,31.56,1161300.0,21.8808,22.0756,21.2271,21.9504,1161300.0
2008-07-25 10:00:00,31.54,32.2,30.98,30.98,1586000.0,21.9365,22.3955,21.547,21.547,1586000.0
2008-07-25 10:30:00,30.97,31.69,30.82,31.68,767300.0,21.54,22.0408,21.4357,22.0338,767300.0
2008-07-25 11:00:00,31.68,31.71,31.01,31.09,680400.0,22.0338,22.0547,21.5679,21.6235,680400.0
2008-07-25 11:30:00,31.08,31.3,30.94,30.94,581100.0,21.6165,21.7696,21.5192,21.5192,581100.0
2008-07-25 12:00:00,30.94,31.1,30.75,31.03,655900.0,21.5192,21.6305,21.387,21.5818,655900.0
2008-07-25 12:30:00,31.02,31.33,30.84,31.23,612300.0,21.5748,21.7904,21.4496,21.7209,612300.0
2008-07-25 13:00:00,31.22,31.41,30.81,30.87,657700.0,21.7139,21.8461,21.4288,21.4705,657700.0
2008-07-25 13:30:00,30.86,31.08,30.6,30.86,1076800.0,21.4635,21.6165,21.2827,21.4635,1076800.0
2008-07-25 14:00:00,30.85,31.15,30.82,30.88,589000.0,21.4566,21.6652,21.4357,21.4774,589000.0
2008-07-25 14:30:00,30.87,31.1,30.84,31.02,321800.0,21.4705,21.6305,21.4496,21.5748,321800.0
2008-07-25 15:00:00,31.03,31.07,30.72,30.84,549900.0,21.5818,21.6096,21.3662,21.4496,549900.0
2008-07-25 15:30:00,30.84,31.24,30.67,31.16,832700.0,21.4496,21.7278,21.3314,21.6722,832700.0
2008-07-28 09:30:00,30.98,31.86,30.88,31.17,1004900.0,21.547,22.159,21.4774,21.6791,1004900.0
2008-07-28 10:00:00,31.12,31.57,30.76,30.94,931100.0,21.6444,21.9573,21.394,21.5192,931100.0
2008-07-28 10:30:00,30.95,31.05,30.69,30.8,664500.0,21.5261,21.5957,21.3453,21.4218,664500.0
2008-07-28 11:00:00,30.79,30.83,30.43,30.56,457000.0,21.4148,21.4427,21.1645,21.2549,457000.0
2008-07-28 11:30:00,30.56,30.85,30.38,30.78,329400.0,21.2549,21.4566,21.1297,21.4079,329400.0
2008-07-28 12:00:00,30.79,31.11,30.64,30.73,539400.0,21.4148,21.6374,21.3105,21.3731,539400.0
2008-07-28 12:30:00,30.72,30.83,30.43,30.54,388700.0,21.3662,21.4427,21.1645,21.241,388700.0
2008-07-28 13:00:00,30.53,30.71,30.41,30.43,377400.0,21.234,21.3592,21.1505,21.1645,377400.0
2008-07-28 13:30:00,30.43,30.62,30.28,30.46,345800.0,21.1645,21.2966,21.0601,21.1853,345800.0
2008-07-28 14:00:00,30.46,30.56,30.22,30.24,522300.0,21.1853,21.2549,21.0184,21.0323,522300.0
2008-07-28 14:30:00,30.23,30.61,29.96,29.99,974900.0,21.0254,21.2896,20.8376,20.8584,974900.0
2008-07-28 15:00:00,30.0,30.17,29.95,30.01,1276600.0,20.8654,20.9836,20.8306,20.8723,1276600.0
2008-07-28 15:30:00,30.01,30.05,29.58,29.78,791300.0,20.8723,20.9002,20.5733,20.7124,791300.0
2008-07-29 09:30:00,30.06,30.41,29.51,30.09,718300.0,20.9071,21.1505,20.5246,20.928,718300.0
2008-07-29 10:00:00,30.1,31.0,30.1,30.48,1377400.0,20.9349,21.5609,20.9349,21.1992,1377400.0
2008-07-29 10:30:00,30.49,30.86,30.45,30.6,512000.0,21.2062,21.4635,21.1784,21.2827,512000.0
2008-07-29 11:00:00,30.64,30.7,30.31,30.53,248100.0,21.3105,21.3522,21.081,21.234,248100.0
2008-07-29 11:30:00,30.55,31.12,30.5,30.91,534200.0,21.2479,21.6444,21.2131,21.4983,534200.0
2008-07-29 12:00:00,30.91,31.22,30.89,31.22,585000.0,21.4983,21.7139,21.4844,21.7139,585000.0
2008-07-29 12:30:00,31.22,31.36,31.05,31.36,334600.0,21.7139,21.8113,21.5957,21.8113,334600.0
2008-07-29 13:00:00,31.35,31.38,31.15,31.38,307200.0,21.8043,21.8252,21.6652,21.8252,307200.0
2008-07-29 13:30:00,31.37,31.56,31.35,31.42,342300.0,21.8182,21.9504,21.8043,21.853,342300.0
2008-07-29 14:00:00,31.44,31.49,31.18,31.37,737500.0,21.8669,21.9017,21.6861,21.8182,737500.0
2008-07-29 14:30:00,31.39,31.48,31.14,31.28,483200.0,21.8321,21.8947,21.6583,21.7556,483200.0
2008-07-29 15:00:00,31.3,31.94,31.28,31.92,629500.0,21.7696,22.2147,21.7556,22.2008,629500.0
2008-07-29 15:30:00,31.92,32.39,31.8,32.39,864300.0,22.2008,22.5277,22.1173,22.5277,864300.0
2008-07-30 09:30:00,33.12,33.77,32.99,33.05,3281400.0,23.0354,23.4875,22.945,22.9867,3281400.0
2008-07-30 10:00:00,33.05,33.44,32.97,33.21,2235800.0,22.9867,23.258,22.9311,23.098,2235800.0
2008-07-30 10:30:00,33.19,33.4,32.63,32.75,2737800.0,23.0841,23.2301,22.6946,22.778,2737800.0
2008-07-30 11:00:00,32.73,32.87,32.02,32.43,1274100.0,22.7641,22.8615,22.2703,22.5555,1274100.0
2008-07-30 11:30:00,32.43,32.72,32.02,32.53,818200.0,22.5555,22.7572,22.2703,22.625,818200.0
2008-07-30 12:00:00,32.52,32.67,32.19,32.43,1155900.0,22.6181,22.7224,22.3886,22.5555,1155900.0
2008-07-30 12:30:00,32.43,32.45,31.94,32.3,296500.0,22.5555,22.5694,22.2147,22.4651,296500.0
2008-07-30 13:00:00,32.29,32.75,32.13,32.58,475200.0,22.4581,22.778,22.3468,22.6598,475200.0
2008-07-30 13:30:00,32.58,32.64,32.21,32.44,454200.0,22.6598,22.7015,22.4025,22.5624,454200.0
2008-07-30 14:00:00,32.43,32.93,32.32,32.9,576900.0,22.5555,22.9032,22.479,22.8824,576900.0
2008-07-30 14:30:00,32.89,32.98,32.68,32.82,384500.0,22.8754,22.938,22.7294,22.8267,384500.0
2008-07-30 15:00:00,32.86,33.0,32.53,32.96,589700.0,22.8546,22.9519,22.625,22.9241,589700.0
2008-07-30 15:30:00,32.98,33.26,32.91,33.12,1125400.0,22.938,23.1328,22.8893,23.0354,1125400.0
2008-07-31 09:30:00,32.63,33.18,32.25,32.82,996800.0,22.6946,23.0771,22.4303,22.8267,996800.0
2008-07-31 10:00:00,32.82,33.08,32.63,33.03,766700.0,22.8267,23.0076,22.6946,22.9728,766700.0
2008-07-31 10:30:00,33.03,33.35,32.84,33.32,736100.0,22.9728,23.1954,22.8406,23.1745,736100.0
2008-07-31 11:00:00,33.34,33.34,32.73,32.73,614200.0,23.1884,23.1884,22.7641,22.7641,614200.0
2008-07-31 11:30:00,32.73,32.92,32.61,32.7,521400.0,22.7641,22.8963,22.6807,22.7433,521400.0
2008-07-31 12:00:00,32.69,32.73,32.31,32.51,501100.0,22.7363,22.7641,22.472,22.6111,501100.0
2008-07-31 12:30:00,32.51,32.85,32.48,32.78,363300.0,22.6111,22.8476,22.5903,22.7989,363300.0
2008-07-31 13:00:00,32.79,33.06,32.75,32.87,329000.0,22.8059,22.9937,22.778,22.8615,329000.0
2008-07-31 13:30:00,32.85,33.07,32.77,32.79,216000.0,22.8476,23.0006,22.792,22.8059,216000.0
2008-07-31 14:00:00,32.8,33.2,32.78,33.02,435100.0,22.8128,23.091,22.7989,22.9658,435100.0
2008-07-31 14:30:00,33.03,33.48,33.03,33.06,765900.0,22.9728,23.2858,22.9728,22.9937,765900.0
2008-07-31 15:00:00,33.07,33.21,32.79,32.84,418200.0,23.0006,23.098,22.8059,22.8406,418200.0
2008-07-31 15:30:00,32.84,32.87,32.56,32.68,798800.0,22.8406,22.8615,22.6459,22.7294,798800.0
2008-08-01 09:30:00,33.0,33.18,31.96,32.18,1023400.0,22.9519,23.0771,22.2286,22.3816,1023400.0
2008-08-01 10:00:00,32.17,32.52,31.96,32.35,4050300.0,22.3746,22.6181,22.2286,22.4998,4050300.0
2008-08-01 10:30:00,32.36,33.02,32.36,32.84,1525100.0,22.5068,22.9658,22.5068,22.8406,1525100.0
2008-08-01 11:00:00,32.85,32.91,32.48,32.7,264200.0,22.8476,22.8893,22.5903,22.7433,264200.0
2008-08-01 11:30:00,32.71,32.9,32.67,32.8,290300.0,22.7502,22.8824,22.7224,22.8128,290300.0
2008-08-01 12:00:00,32.82,32.92,32.61,32.85,339400.0,22.8267,22.8963,22.6807,22.8476,339400.0
2008-08-01 12:30:00,32.82,32.85,32.6,32.61,434200.0,22.8267,22.8476,22.6737,22.6807,434200.0
2008-08-01 13:00:00,32.63,33.08,32.63,33.03,260100.0,22.6946,23.0076,22.6946,22.9728,260100.0
2008-08-01 13:30:00,33.05,33.2,32.8,33.02,344400.0,22.9867,23.091,22.8128,22.9658,344400.0
2008-08-01 14:00:00,33.03,33.07,32.78,32.92,1221400.0,22.9728,23.0006,22.7989,22.8963,1221400.0
2008-08-01 14:30:00,32.94,33.2,32.91,33.18,802100.0,22.9102,23.091,22.8893,23.0771,802100.0
2008-08-01 15:00:00,33.23,33.33,32.97,33.15,525700.0,23.1119,23.1814,22.9311,23.0563,525700.0
2008-08-01 15:30:00,33.13,33.41,33.06,33.18,790600.0,23.0423,23.2371,22.9937,23.0771,790600.0
2008-08-04 09:30:00,33.01,33.01,32.29,32.49,314200.0,22.9589,22.9589,22.4581,22.5972,314200.0
2008-08-04 10:00:00,32.49,32.55,31.91,32.07,1019700.0,22.5972,22.6389,22.1938,22.3051,1019700.0
2008-08-04 10:30:00,32.04,32.15,31.91,32.0,559400.0,22.2842,22.3607,22.1938,22.2564,559400.0
2008-08-04 11:00:00,32.0,32.25,31.89,32.1,395900.0,22.2564,22.4303,22.1799,22.326,395900.0
2008-08-04 11:30:00,32.09,32.72,32.09,32.72,640400.0,22.319,22.7572,22.319,22.7572,640400.0
2008-08-04 12:00:00,32.71,33.1,32.53,32.97,796400.0,22.7502,23.0215,22.625,22.9311,796400.0
2008-08-04 12:30:00,32.97,33.08,32.73,32.74,420200.0,22.9311,23.0076,22.7641,22.7711,420200.0
2008-08-04 13:00:00,32.74,32.96,32.64,32.82,271600.0,22.7711,22.9241,22.7015,22.8267,271600.0
2008-08-04 13:30:00,32.78,33.03,32.76,32.93,235200.0,22.7989,22.9728,22.785,22.9032,235200.0
2008-08-04 14:00:00,32.93,33.08,32.81,33.05,358400.0,22.9032,23.0076,22.8198,22.9867,358400.0
2008-08-04 14:30:00,33.07,33.31,32.98,33.23,279100.0,23.0006,23.1675,22.938,23.1119,279100.0
2008-08-04 15:00:00,33.24,33.25,32.89,32.89,346200.0,23.1188,23.1258,22.8754,22.8754,346200.0
2008-08-04 15:30:00,32.85,33.01,32.7,32.75,647200.0,22.8476,22.9589,22.7433,22.778,647200.0
2008-08-05 09:30:00,33.12,33.63,33.05,33.34,580400.0,23.0354,23.3901,22.9867,23.1884,580400.0
2008-08-05 10:00:00,33.35,33.59,33.28,33.3,825600.0,23.1954,23.3623,23.1467,23.1606,825600.0
2008-08-05 10:30:00,33.31,33.68,33.29,33.68,445100.0,23.1675,23.4249,23.1536,23.4249,445100.0
2008-08-05 11:00:00,33.67,33.84,33.65,33.76,801400.0,23.4179,23.5362,23.404,23.4805,801400.0
2008-08-05 11:30:00,33.78,33.81,33.6,33.72,206500.0,23.4944,23.5153,23.3692,23.4527,206500.0
2008-08-05 12:00:00,33.72,33.83,33.6,33.82,224400.0,23.4527,23.5292,23.3692,23.5222,224400.0
2008-08-05 12:30:00,33.8,33.8,33.66,33.72,295400.0,23.5083,23.5083,23.411,23.4527,295400.0
2008-08-05 13:00:00,33.73,33.79,33.71,33.79,229600.0,23.4596,23.5014,23.4457,23.5014,229600.0
2008-08-05 13:30:00,33.8,33.89,33.78,33.82,265200.0,23.5083,23.5709,23.4944,23.5222,265200.0
2008-08-05 14:00:00,33.82,34.06,33.54,33.91,931000.0,23.5222,23.6892,23.3275,23.5848,931000.0
2008-08-05 14:30:00,33.94,34.31,33.84,34.17,986900.0,23.6057,23.863,23.5362,23.7657,986900.0
2008-08-05 15:00:00,34.17,34.42,34.12,34.37,390600.0,23.7657,23.9396,23.7309,23.9048,390600.0
2008-08-05 15:30:00,34.37,34.59,34.3,34.44,400600.0,23.9048,24.0578,23.8561,23.9535,400600.0
2008-08-06 09:30:00,34.15,34.15,33.59,33.91,584700.0,23.7518,23.7518,23.3623,23.5848,584700.0
2008-08-06 10:00:00,33.91,34.0,33.53,33.57,619900.0,23.5848,23.6474,23.3205,23.3484,619900.0
2008-08-06 10:30:00,33.56,33.79,33.45,33.68,662200.0,23.3414,23.5014,23.2649,23.4249,662200.0
2008-08-06 11:00:00,33.68,34.26,33.58,34.24,411000.0,23.4249,23.8283,23.3553,23.8144,411000.0
2008-08-06 11:30:00,34.24,34.48,34.12,34.38,345700.0,23.8144,23.9813,23.7309,23.9117,345700.0
2008-08-06 12:00:00,34.38,34.59,34.28,34.54,301200.0,23.9117,24.0578,23.8422,24.023,301200.0
2008-08-06 12:30:00,34.55,34.69,34.27,34.37,295700.0,24.03,24.1273,23.8352,23.9048,295700.0
2008-08-06 13:00:00,34.37,34.43,34.17,34.36,277000.0,23.9048,23.9465,23.7657,23.8978,277000.0
2008-08-06 13:30:00,34.37,34.43,34.07,34.22,198200.0,23.9048,23.9465,23.6961,23.8005,198200.0
2008-08-06 14:00:00,34.22,34.51,34.17,34.32,413300.0,23.8005,24.0021,23.7657,23.87,413300.0
2008-08-06 14:30:00,34.31,34.58,34.3,34.47,410800.0,23.863,24.0508,23.8561,23.9743,410800.0
2008-08-06 15:00:00,34.47,34.59,34.33,34.38,456100.0,23.9743,24.0578,23.877,23.9117,456100.0
2008-08-06 15:30:00,34.37,34.42,34.28,34.36,240500.0,23.9048,23.9396,23.8422,23.8978,240500.0
2008-08-07 09:30:00,33.9,33.99,33.51,33.99,1370400.0,23.5779,23.6405,23.3066,23.6405,1370400.0
2008-08-07 10:00:00,33.99,34.5,33.94,34.24,1237700.0,23.6405,23.9952,23.6057,23.8144,1237700.0
2008-08-07 10:30:00,34.24,34.27,33.91,34.06,656900.0,23.8144,23.8352,23.5848,23.6892,656900.0
2008-08-07 11:00:00,34.07,34.12,33.53,33.72,922800.0,23.6961,23.7309,23.3205,23.4527,922800.0
2008-08-07 11:30:00,33.72,33.73,33.32,33.36,516500.0,23.4527,23.4596,23.1745,23.2023,516500.0
2008-08-07 12:00:00,33.35,33.4,33.13,33.37,213800.0,23.1954,23.2301,23.0423,23.2093,213800.0
2008-08-07 12:30:00,33.36,33.5,33.2,33.4,399900.0,23.2023,23.2997,23.091,23.2301,399900.0
2008-08-07 13:00:00,33.4,33.4,33.07,33.21,223800.0,23.2301,23.2301,23.0006,23.098,223800.0
2008-08-07 13:30:00,33.22,33.43,33.19,33.19,457800.0,23.1049,23.251,23.0841,23.0841,457800.0
2008-08-07 14:00:00,33.18,33.25,33.07,33.09,411500.0,23.0771,23.1258,23.0006,23.0145,411500.0
2008-08-07 14:30:00,33.11,33.15,32.51,32.51,1132800.0,23.0284,23.0563,22.6111,22.6111,1132800.0
2008-08-07 15:00:00,32.52,32.69,32.34,32.62,2667300.0,22.6181,22.7363,22.4929,22.6876,2667300.0
2008-08-07 15:30:00,32.61,32.8,32.27,32.8,1842500.0,22.6807,22.8128,22.4442,22.8128,1842500.0
2008-08-08 09:30:00,32.5,33.14,32.44,33.0,938800.0,22.6042,23.0493,22.5624,22.9519,938800.0
2008-08-08 10:00:00,33.0,33.52,32.86,33.34,840900.0,22.9519,23.3136,22.8546,23.1884,840900.0
2008-08-08 10:30:00,33.35,33.36,33.1,33.23,432000.0,23.1954,23.2023,23.0215,23.1119,432000.0
2008-08-08 11:00:00,33.21,33.29,33.05,33.1,336300.0,23.098,23.1536,22.9867,23.0215,336300.0
2008-08-08 11:30:00,33.08,33.15,32.79,32.92,309400.0,23.0076,23.0563,22.8059,22.8963,309400.0
2008-08-08 12:00:00,32.92,33.29,32.9,33.22,1049900.0,22.8963,23.1536,22.8824,23.1049,1049900.0
2008-08-08 12:30:00,33.18,33.33,33.15,33.28,221600.0,23.0771,23.1814,23.0563,23.1467,221600.0
2008-08-08 13:00:00,33.28,33.54,33.24,33.49,307500.0,23.1467,23.3275,23.1188,23.2927,307500.0
2008-08-08 13:30:00,33.51,33.74,33.44,33.57,312900.0,23.3066,23.4666,23.258,23.3484,312900.0
2008-08-08 14:00:00,33.54,33.85,33.53,33.84,287400.0,23.3275,23.5431,23.3205,23.5362,287400.0
2008-08-08 14:30:00,33.87,33.96,33.74,33.89,478900.0,23.557,23.6196,23.4666,23.5709,478900.0
2008-08-08 15:00:00,33.89,34.01,33.71,33.86,574800.0,23.5709,23.6544,23.4457,23.5501,574800.0
2008-08-08 15:30:00,33.88,34.1,33.63,33.72,388000.0,23.564,23.717,23.3901,23.4527,388000.0
2008-08-11 09:30:00,33.49,33.97,33.46,33.84,192600.0,23.2927,23.6266,23.2719,23.5362,192600.0
2008-08-11 10:00:00,33.86,33.95,33.67,33.84,215700.0,23.5501,23.6127,23.4179,23.5362,215700.0
2008-08-11 10:30:00,33.84,33.96,33.66,33.9,187000.0,23.5362,23.6196,23.411,23.5779,187000.0
2008-08-11 11:00:00,33.9,34.38,33.86,34.34,240300.0,23.5779,23.9117,23.5501,23.8839,240300.0
2008-08-11 11:30:00,34.35,34.74,34.26,34.69,389900.0,23.8909,24.1621,23.8283,24.1273,389900.0
2008-08-11 12:00:00,34.67,35.13,34.66,35.11,309600.0,24.1134,24.4334,24.1065,24.4195,309600.0
2008-08-11 12:30:00,35.1,35.22,35.03,35.12,302700.0,24.4125,24.496,24.3638,24.4264,302700.0
2008-08-11 13:00:00,35.11,35.28,34.99,35.27,168400.0,24.4195,24.5377,24.336,24.5307,168400.0
2008-08-11 13:30:00,35.3,35.43,35.11,35.13,493000.0,24.5516,24.642,24.4195,24.4334,493000.0
2008-08-11 14:00:00,35.13,35.29,34.85,34.93,523200.0,24.4334,24.5446,24.2386,24.2943,523200.0
2008-08-11 14:30:00,34.93,34.99,34.39,34.62,416100.0,24.2943,24.336,23.9187,24.0787,416100.0
2008-08-11 15:00:00,34.65,34.91,34.42,34.53,385100.0,24.0995,24.2804,23.9396,24.0161,385100.0
2008-08-11 15:30:00,34.52,34.83,34.31,34.82,308500.0,24.0091,24.2247,23.863,24.2178,308500.0
2008-08-12 09:30:00,34.39,34.39,33.87,33.99,1258100.0,23.9187,23.9187,23.557,23.6405,1258100.0
2008-08-12 10:00:00,33.98,34.05,33.57,33.57,390700.0,23.6335,23.6822,23.3484,23.3484,390700.0
2008-08-12 10:30:00,33.57,33.77,33.51,33.56,388200.0,23.3484,23.4875,23.3066,23.3414,388200.0
2008-08-12 11:00:00,33.56,34.04,33.48,33.96,565600.0,23.3414,23.6753,23.2858,23.6196,565600.0
2008-08-12 11:30:00,33.98,34.02,33.58,33.6,477800.0,23.6335,23.6613,23.3553,23.3692,477800.0
2008-08-12 12:00:00,33.59,33.76,33.54,33.64,827500.0,23.3623,23.4805,23.3275,23.3971,827500.0
2008-08-12 12:30:00,33.64,33.79,33.62,33.76,499100.0,23.3971,23.5014,23.3831,23.4805,499100.0
2008-08-12 13:00:00,33.76,33.81,33.42,33.48,1144800.0,23.4805,23.5153,23.244,23.2858,1144800.0
2008-08-12 13:30:00,33.51,33.51,33.26,33.29,1567500.0,23.3066,23.3066,23.1328,23.1536,1567500.0
2008-08-12 14:00:00,33.28,33.46,33.15,33.35,543400.0,23.1467,23.2719,23.0563,23.1954,543400.0
2008-08-12 14:30:00,33.35,33.35,32.77,32.77,510700.0,23.1954,23.1954,22.792,22.792,510700.0
2008-08-12 15:00:00,32.77,32.82,32.32,32.52,1509800.0,22.792,22.8267,22.479,22.6181,1509800.0
2008-08-12 15:30:00,32.53,32.64,32.27,32.61,2291100.0,22.625,22.7015,22.4442,22.6807,2291100.0
2008-08-13 09:30:00,32.16,32.2,31.56,31.73,1302200.0,22.3677,22.3955,21.9504,22.0686,1302200.0
2008-08-13 10:00:00,31.72,31.95,31.66,31.71,1262600.0,22.0617,22.2216,22.0199,22.0547,1262600.0
2008-08-13 10:30:00,31.69,31.69,31.35,31.49,891700.0,22.0408,22.0408,21.8043,21.9017,891700.0
2008-08-13 11:00:00,31.5,31.52,31.1,31.17,588300.0,21.9087,21.9226,21.6305,21.6791,588300.0
2008-08-13 11:30:00,31.17,31.18,30.87,30.97,438600.0,21.6791,21.6861,21.4705,21.54,438600.0
2008-08-13 12:00:00,30.94,31.12,30.81,31.0,450200.0,21.5192,21.6444,21.4288,21.5609,450200.0
2008-08-13 12:30:00,31.0,31.43,30.98,31.42,653000.0,21.5609,21.86,21.547,21.853,653000.0
2008-08-13 13:00:00,31.4,31.62,31.15,31.48,333300.0,21.8391,21.9921,21.6652,21.8947,333300.0
2008-08-13 13:30:00,31.47,31.75,31.35,31.53,412300.0,21.8878,22.0825,21.8043,21.9295,412300.0
2008-08-13 14:00:00,31.53,31.65,31.35,31.35,361200.0,21.9295,22.013,21.8043,21.8043,361200.0
2008-08-13 14:30:00,31.35,31.79,31.18,31.78,820100.0,21.8043,22.1104,21.6861,22.1034,820100.0
2008-08-13 15:00:00,31.77,31.83,31.41,31.59,790400.0,22.0964,22.1382,21.8461,21.9713,790400.0
2008-08-13 15:30:00,31.59,31.59,31.09,31.29,684700.0,21.9713,21.9713,21.6235,21.7626,684700.0
2008-08-14 09:30:00,31.2,31.72,31.13,31.67,827400.0,21.7,22.0617,21.6513,22.0269,827400.0
2008-08-14 10:00:00,31.67,32.17,31.6,32.17,1130600.0,22.0269,22.3746,21.9782,22.3746,1130600.0
2008-08-14 10:30:00,32.18,32.27,31.88,32.02,1122100.0,22.3816,22.4442,22.173,22.2703,1122100.0
2008-08-14 11:00:00,32.02,32.27,31.92,32.12,804200.0,22.2703,22.4442,22.2008,22.3399,804200.0
2008-08-14 11:30:00,32.12,32.19,32.0,32.13,227000.0,22.3399,22.3886,22.2564,22.3468,227000.0
2008-08-14 12:00:00,32.13,32.34,32.1,32.22,417700.0,22.3468,22.4929,22.326,22.4094,417700.0
2008-08-14 12:30:00,32.21,32.56,32.17,32.41,529500.0,22.4025,22.6459,22.3746,22.5416,529500.0
2008-08-14 13:00:00,32.41,32.43,32.17,32.18,376500.0,22.5416,22.5555,22.3746,22.3816,376500.0
2008-08-14 13:30:00,32.17,32.23,32.05,32.17,355000.0,22.3746,22.4164,22.2912,22.3746,355000.0
2008-08-14 14:00:00,32.18,32.33,32.12,32.21,416000.0,22.3816,22.4859,22.3399,22.4025,416000.0
2008-08-14 14:30:00,32.21,32.23,31.9,31.93,304900.0,22.4025,22.4164,22.1869,22.2077,304900.0
2008-08-14 15:00:00,31.91,32.05,31.75,31.76,407700.0,22.1938,22.2912,22.0825,22.0895,407700.0
2008-08-14 15:30:00,31.79,32.29,31.78,32.26,487300.0,22.1104,22.4581,22.1034,22.4372,487300.0
2008-08-15 09:30:00,32.47,33.35,32.47,33.04,938800.0,22.5833,23.1954,22.5833,22.9797,938800.0
2008-08-15 10:00:00,33.03,33.03,32.44,32.61,693500.0,22.9728,22.9728,22.5624,22.6807,693500.0
2008-08-15 10:30:00,32.61,33.0,32.61,32.97,614900.0,22.6807,22.9519,22.6807,22.9311,614900.0
2008-08-15 11:00:00,32.97,32.97,32.73,32.78,412100.0,22.9311,22.9311,22.7641,22.7989,412100.0
2008-08-15 11:30:00,32.78,32.86,32.48,32.52,441000.0,22.7989,22.8546,22.5903,22.6181,441000.0
2008-08-15 12:00:00,32.52,32.59,32.27,32.3,249300.0,22.6181,22.6668,22.4442,22.4651,249300.0
2008-08-15 12:30:00,32.3,32.72,32.3,32.59,283200.0,22.4651,22.7572,22.4651,22.6668,283200.0
2008-08-15 13:00:00,32.6,32.66,32.54,32.6,265400.0,22.6737,22.7155,22.632,22.6737,265400.0
2008-08-15 13:30:00,32.59,32.75,32.57,32.63,211100.0,22.6668,22.778,22.6529,22.6946,211100.0
2008-08-15 14:00:00,32.63,32.67,32.35,32.38,384900.0,22.6946,22.7224,22.4998,22.5207,384900.0
2008-08-15 14:30:00,32.39,32.5,32.28,32.46,396500.0,22.5277,22.6042,22.4512,22.5763,396500.0
2008-08-15 15:00:00,32.44,32.6,32.44,32.59,253600.0,22.5624,22.6737,22.5624,22.6668,253600.0
2008-08-15 15:30:00,32.58,32.73,32.52,32.71,257300.0,22.6598,22.7641,22.6181,22.7502,257300.0
2008-08-18 09:30:00,32.63,32.63,31.89,32.05,513500.0,22.6946,22.6946,22.1799,22.2912,513500.0
2008-08-18 10:00:00,32.03,32.12,31.89,32.0,537200.0,22.2773,22.3399,22.1799,22.2564,537200.0
2008-08-18 10:30:00,32.02,32.34,31.96,32.27,453500.0,22.2703,22.4929,22.2286,22.4442,453500.0
2008-08-18 11:00:00,32.27,32.41,32.19,32.24,372000.0,22.4442,22.5416,22.3886,22.4233,372000.0
2008-08-18 11:30:00,32.23,32.25,31.88,31.89,186200.0,22.4164,22.4303,22.173,22.1799,186200.0
2008-08-18 12:00:00,31.89,31.93,31.7,31.92,395700.0,22.1799,22.2077,22.0478,22.2008,395700.0
2008-08-18 12:30:00,31.93,31.93,31.54,31.56,271600.0,22.2077,22.2077,21.9365,21.9504,271600.0
2008-08-18 13:00:00,31.56,31.69,31.47,31.62,195200.0,21.9504,22.0408,21.8878,21.9921,195200.0
2008-08-18 13:30:00,31.62,31.7,31.51,31.52,134800.0,21.9921,22.0478,21.9156,21.9226,134800.0
2008-08-18 14:00:00,31.49,31.57,31.39,31.46,192900.0,21.9017,21.9573,21.8321,21.8808,192900.0
2008-08-18 14:30:00,31.46,31.6,31.34,31.6,132800.0,21.8808,21.9782,21.7974,21.9782,132800.0
2008-08-18 15:00:00,31.59,31.67,31.37,31.56,338100.0,21.9713,22.0269,21.8182,21.9504,338100.0
2008-08-18 15:30:00,31.56,31.67,31.39,31.47,293800.0,21.9504,22.0269,21.8321,21.8878,293800.0
2008-08-19 09:30:00,31.03,31.05,30.44,30.69,367800.0,21.5818,21.5957,21.1714,21.3453,367800.0
2008-08-19 10:00:00,30.67,30.73,30.34,30.4,415000.0,21.3314,21.3731,21.1019,21.1436,415000.0
2008-08-19 10:30:00,30.39,30.67,30.37,30.58,466900.0,21.1366,21.3314,21.1227,21.2688,466900.0
2008-08-19 11:00:00,30.58,30.59,30.29,30.35,348100.0,21.2688,21.2757,21.0671,21.1088,348100.0
2008-08-19 11:30:00,30.35,30.39,30.18,30.2,470100.0,21.1088,21.1366,20.9906,21.0045,470100.0
2008-08-19 12:00:00,30.18,30.33,30.03,30.27,297800.0,20.9906,21.0949,20.8863,21.0532,297800.0
2008-08-19 12:30:00,30.27,30.48,30.18,30.43,253700.0,21.0532,21.1992,20.9906,21.1645,253700.0
2008-08-19 13:00:00,30.43,30.48,30.33,30.44,466000.0,21.1645,21.1992,21.0949,21.1714,466000.0
2008-08-19 13:30:00,30.44,30.64,30.42,30.45,250500.0,21.1714,21.3105,21.1575,21.1784,250500.0
2008-08-19 14:00:00,30.44,30.48,30.23,30.29,353600.0,21.1714,21.1992,21.0254,21.0671,353600.0
2008-08-19 14:30:00,30.27,30.44,30.18,30.4,268400.0,21.0532,21.1714,20.9906,21.1436,268400.0
2008-08-19 15:00:00,30.4,30.52,30.25,30.4,420700.0,21.1436,21.2271,21.0393,21.1436,420700.0
2008-08-19 15:30:00,30.41,30.47,30.26,30.46,1398600.0,21.1505,21.1923,21.0462,21.1853,1398600.0
2008-08-20 09:30:00,30.51,30.55,29.85,29.99,550000.0,21.2201,21.2479,20.7611,20.8584,550000.0
2008-08-20 10:00:00,29.97,30.47,29.7,30.22,892200.0,20.8445,21.1923,20.6567,21.0184,892200.0
2008-08-20 10:30:00,30.24,30.96,30.16,30.95,1239100.0,21.0323,21.5331,20.9767,21.5261,1239100.0
2008-08-20 11:00:00,30.96,30.97,30.66,30.86,827700.0,21.5331,21.54,21.3244,21.4635,827700.0
2008-08-20 11:30:00,30.85,30.86,30.5,30.66,263200.0,21.4566,21.4635,21.2131,21.3244,263200.0
2008-08-20 12:00:00,30.67,30.74,30.35,30.37,295200.0,21.3314,21.3801,21.1088,21.1227,295200.0
2008-08-20 12:30:00,30.37,30.44,30.25,30.36,198000.0,21.1227,21.1714,21.0393,21.1158,198000.0
2008-08-20 13:00:00,30.34,30.55,30.32,30.5,294900.0,21.1019,21.2479,21.088,21.2131,294900.0
2008-08-20 13:30:00,30.52,30.58,30.4,30.43,107600.0,21.2271,21.2688,21.1436,21.1645,107600.0
2008-08-20 14:00:00,30.42,30.42,30.09,30.16,310800.0,21.1575,21.1575,20.928,20.9767,310800.0
2008-08-20 14:30:00,30.16,30.53,30.1,30.51,200700.0,20.9767,21.234,20.9349,21.2201,200700.0
2008-08-20 15:00:00,30.5,30.69,30.44,30.59,468600.0,21.2131,21.3453,21.1714,21.2757,468600.0
2008-08-20 15:30:00,30.57,31.14,30.43,31.11,1249500.0,21.2618,21.6583,21.1645,21.6374,1249500.0
2008-08-21 09:30:00,30.5,30.61,30.14,30.52,538200.0,21.2131,21.2896,20.9628,21.2271,538200.0
2008-08-21 10:00:00,30.53,30.78,30.49,30.69,1001400.0,21.234,21.4079,21.2062,21.3453,1001400.0
2008-08-21 10:30:00,30.69,30.7,30.42,30.63,489800.0,21.3453,21.3522,21.1575,21.3036,489800.0
2008-08-21 11:00:00,30.64,30.64,30.36,30.52,365400.0,21.3105,21.3105,21.1158,21.2271,365400.0
2008-08-21 11:30:00,30.52,30.69,30.39,30.64,547800.0,21.2271,21.3453,21.1366,21.3105,547800.0
2008-08-21 12:00:00,30.67,30.76,30.5,30.54,213500.0,21.3314,21.394,21.2131,21.241,213500.0
2008-08-21 12:30:00,30.53,30.63,30.5,30.59,108000.0,21.234,21.3036,21.2131,21.2757,108000.0
2008-08-21 13:00:00,30.59,30.84,30.58,30.68,245300.0,21.2757,21.4496,21.2688,21.3383,245300.0
2008-08-21 13:30:00,30.7,30.79,30.57,30.62,207200.0,21.3522,21.4148,21.2618,21.2966,207200.0
2008-08-21 14:00:00,30.61,30.7,30.56,30.64,247400.0,21.2896,21.3522,21.2549,21.3105,247400.0
2008-08-21 14:30:00,30.65,30.91,30.65,30.76,164400.0,21.3175,21.4983,21.3175,21.394,164400.0
2008-08-21 15:00:00,30.76,30.88,30.7,30.73,238200.0,21.394,21.4774,21.3522,21.3731,238200.0
2008-08-21 15:30:00,30.71,30.91,30.66,30.7,215300.0,21.3592,21.4983,21.3244,21.3522,215300.0
2008-08-22 09:30:00,31.35,31.73,31.26,31.57,679400.0,21.8043,22.0686,21.7417,21.9573,679400.0
2008-08-22 10:00:00,31.59,31.79,31.41,31.67,379400.0,21.9713,22.1104,21.8461,22.0269,379400.0
2008-08-22 10:30:00,31.67,31.69,31.44,31.44,293600.0,22.0269,22.0408,21.8669,21.8669,293600.0
2008-08-22 11:00:00,31.43,31.49,31.18,31.2,315600.0,21.86,21.9017,21.6861,21.7,315600.0
2008-08-22 11:30:00,31.21,31.23,30.93,31.05,447700.0,21.707,21.7209,21.5122,21.5957,447700.0
2008-08-22 12:00:00,31.04,31.07,30.85,31.07,222200.0,21.5887,21.6096,21.4566,21.6096,222200.0
2008-08-22 12:30:00,31.07,31.33,31.03,31.32,156500.0,21.6096,21.7904,21.5818,21.7835,156500.0
2008-08-22 13:00:00,31.31,31.53,31.31,31.53,192000.0,21.7765,21.9295,21.7765,21.9295,192000.0
2008-08-22 13:30:00,31.51,31.56,31.44,31.47,197300.0,21.9156,21.9504,21.8669,21.8878,197300.0
2008-08-22 14:00:00,31.46,31.58,31.3,31.54,404800.0,21.8808,21.9643,21.7696,21.9365,404800.0
2008-08-22 14:30:00,31.55,31.57,31.4,31.43,77900.0,21.9434,21.9573,21.8391,21.86,77900.0
2008-08-22 15:00:00,31.43,31.46,31.32,31.4,134800.0,21.86,21.8808,21.7835,21.8391,134800.0
2008-08-22 15:30:00,31.42,31.65,31.39,31.62,374400.0,21.853,22.013,21.8321,21.9921,374400.0
2008-08-25 09:30:00,31.33,31.36,31.06,31.13,639000.0,21.7904,21.8113,21.6026,21.6513,639000.0
2008-08-25 10:00:00,31.14,31.37,31.08,31.28,456800.0,21.6583,21.8182,21.6165,21.7556,456800.0
2008-08-25 10:30:00,31.29,31.31,31.06,31.1,208900.0,21.7626,21.7765,21.6026,21.6305,208900.0
2008-08-25 11:00:00,31.1,31.16,30.97,30.99,102300.0,21.6305,21.6722,21.54,21.5539,102300.0
2008-08-25 11:30:00,31.01,31.01,30.68,30.74,670400.0,21.5679,21.5679,21.3383,21.3801,670400.0
2008-08-25 12:00:00,30.73,30.81,30.63,30.74,247400.0,21.3731,21.4288,21.3036,21.3801,247400.0
2008-08-25 12:30:00,30.74,30.89,30.7,30.81,150000.0,21.3801,21.4844,21.3522,21.4288,150000.0
2008-08-25 13:00:00,30.8,30.92,30.78,30.88,93700.0,21.4218,21.5053,21.4079,21.4774,93700.0
2008-08-25 13:30:00,30.87,30.97,30.85,30.89,104100.0,21.4705,21.54,21.4566,21.4844,104100.0
2008-08-25 14:00:00,30.89,30.92,30.8,30.85,125800.0,21.4844,21.5053,21.4218,21.4566,125800.0
2008-08-25 14:30:00,30.84,30.99,30.79,30.83,65900.0,21.4496,21.5539,21.4148,21.4427,65900.0
2008-08-25 15:00:00,30.81,30.87,30.67,30.69,151200.0,21.4288,21.4705,21.3314,21.3453,151200.0
2008-08-25 15:30:00,30.68,30.73,30.57,30.59,323900.0,21.3383,21.3731,21.2618,21.2757,323900.0
2008-08-26 09:30:00,30.66,30.89,30.45,30.83,537100.0,21.3244,21.4844,21.1784,21.4427,537100.0
2008-08-26 10:00:00,30.83,30.96,30.72,30.83,447700.0,21.4427,21.5331,21.3662,21.4427,447700.0
2008-08-26 10:30:00,30.85,31.11,30.85,31.09,1024600.0,21.4566,21.6374,21.4566,21.6235,1024600.0
2008-08-26 11:00:00,31.1,31.11,30.93,30.94,716400.0,21.6305,21.6374,21.5122,21.5192,716400.0
2008-08-26 11:30:00,30.91,30.92,30.73,30.88,489000.0,21.4983,21.5053,21.3731,21.4774,489000.0
2008-08-26 12:00:00,30.86,30.9,30.7,30.71,622900.0,21.4635,21.4913,21.3522,21.3592,622900.0
2008-08-26 12:30:00,30.71,30.78,30.64,30.65,480300.0,21.3592,21.4079,21.3105,21.3175,480300.0
2008-08-26 13:00:00,30.64,30.66,30.55,30.56,533000.0,21.3105,21.3244,21.2479,21.2549,533000.0
2008-08-26 13:30:00,30.55,30.56,30.34,30.38,385100.0,21.2479,21.2549,21.1019,21.1297,385100.0
2008-08-26 14:00:00,30.36,30.4,30.2,30.22,349200.0,21.1158,21.1436,21.0045,21.0184,349200.0
2008-08-26 14:30:00,30.23,30.36,30.19,30.33,213300.0,21.0254,21.1158,20.9975,21.0949,213300.0
2008-08-26 15:00:00,30.32,30.54,30.27,30.49,244100.0,21.088,21.241,21.0532,21.2062,244100.0
2008-08-26 15:30:00,30.5,30.83,30.5,30.81,243500.0,21.2131,21.4427,21.2131,21.4288,243500.0
2008-08-27 09:30:00,30.9,30.9,30.53,30.62,254700.0,21.4913,21.4913,21.234,21.2966,254700.0
2008-08-27 10:00:00,30.59,30.79,30.58,30.74,89600.0,21.2757,21.4148,21.2688,21.3801,89600.0
2008-08-27 10:30:00,30.76,30.9,30.73,30.83,134900.0,21.394,21.4913,21.3731,21.4427,134900.0
2008-08-27 11:00:00,30.83,30.95,30.77,30.89,77900.0,21.4427,21.5261,21.4009,21.4844,77900.0
2008-08-27 11:30:00,30.88,31.0,30.83,31.0,85000.0,21.4774,21.5609,21.4427,21.5609,85000.0
2008-08-27 12:00:00,31.0,31.42,30.93,31.37,159500.0,21.5609,21.853,21.5122,21.8182,159500.0
2008-08-27 12:30:00,31.36,31.44,31.26,31.34,358800.0,21.8113,21.8669,21.7417,21.7974,358800.0
2008-08-27 13:00:00,31.34,31.35,31.07,31.14,92000.0,21.7974,21.8043,21.6096,21.6583,92000.0
2008-08-27 13:30:00,31.14,31.19,31.05,31.08,97700.0,21.6583,21.693,21.5957,21.6165,97700.0
2008-08-27 14:00:00,31.08,31.14,31.01,31.09,127500.0,21.6165,21.6583,21.5679,21.6235,127500.0
2008-08-27 14:30:00,31.11,31.26,31.08,31.15,110200.0,21.6374,21.7417,21.6165,21.6652,110200.0
2008-08-27 15:00:00,31.15,31.21,30.92,30.94,204000.0,21.6652,21.707,21.5053,21.5192,204000.0
2008-08-27 15:30:00,30.95,31.28,30.9,31.26,220300.0,21.5261,21.7556,21.4913,21.7417,220300.0
2008-08-28 09:30:00,31.78,31.79,31.44,31.54,391700.0,22.1034,22.1104,21.8669,21.9365,391700.0
2008-08-28 10:00:00,31.54,31.64,31.48,31.62,306400.0,21.9365,22.006,21.8947,21.9921,306400.0
2008-08-28 10:30:00,31.62,31.92,31.57,31.86,431700.0,21.9921,22.2008,21.9573,22.159,431700.0
2008-08-28 11:00:00,31.86,31.98,31.76,31.93,188100.0,22.159,22.2425,22.0895,22.2077,188100.0
2008-08-28 11:30:00,31.93,32.36,31.93,32.32,1268600.0,22.2077,22.5068,22.2077,22.479,1268600.0
2008-08-28 12:00:00,32.32,32.47,32.22,32.44,1701900.0,22.479,22.5833,22.4094,22.5624,1701900.0
2008-08-28 12:30:00,32.45,32.47,32.23,32.25,590000.0,22.5694,22.5833,22.4164,22.4303,590000.0
2008-08-28 13:00:00,32.22,32.33,32.17,32.29,541400.0,22.4094,22.4859,22.3746,22.4581,541400.0
2008-08-28 13:30:00,32.29,32.3,32.19,32.26,332900.0,22.4581,22.4651,22.3886,22.4372,332900.0
2008-08-28 14:00:00,32.24,32.31,32.09,32.29,235900.0,22.4233,22.472,22.319,22.4581,235900.0
2008-08-28 14:30:00,32.3,32.45,32.27,32.36,129300.0,22.4651,22.5694,22.4442,22.5068,129300.0
2008-08-28 15:00:00,32.34,32.39,32.23,32.34,208700.0,22.4929,22.5277,22.4164,22.4929,208700.0
2008-08-28 15:30:00,32.35,32.69,32.31,32.66,238400.0,22.4998,22.7363,22.472,22.7155,238400.0
2008-08-29 09:30:00,32.57,32.67,32.16,32.6,682300.0,22.6529,22.7224,22.3677,22.6737,682300.0
2008-08-29 10:00:00,32.6,32.66,32.37,32.47,751700.0,22.6737,22.7155,22.5138,22.5833,751700.0
2008-08-29 10:30:00,32.47,32.57,32.33,32.38,945400.0,22.5833,22.6529,22.4859,22.5207,945400.0
2008-08-29 11:00:00,32.38,32.7,32.36,32.64,847900.0,22.5207,22.7433,22.5068,22.7015,847900.0
2008-08-29 11:30:00,32.62,32.69,32.48,32.61,846800.0,22.6876,22.7363,22.5903,22.6807,846800.0
2008-08-29 12:00:00,32.59,32.6,32.39,32.53,107300.0,22.6668,22.6737,22.5277,22.625,107300.0
2008-08-29 12:30:00,32.52,32.7,32.52,32.7,127100.0,22.6181,22.7433,22.6181,22.7433,127100.0
2008-08-29 13:00:00,32.7,32.93,32.7,32.9,366300.0,22.7433,22.9032,22.7433,22.8824,366300.0
2008-08-29 13:30:00,32.9,32.92,32.8,32.85,80300.0,22.8824,22.8963,22.8128,22.8476,80300.0
2008-08-29 14:00:00,32.88,33.07,32.84,33.07,160300.0,22.8685,23.0006,22.8406,23.0006,160300.0
2008-08-29 14:30:00,33.08,33.1,32.95,33.0,110000.0,23.0076,23.0215,22.9171,22.9519,110000.0
2008-08-29 15:00:00,33.01,33.01,32.68,32.71,152000.0,22.9589,22.9589,22.7294,22.7502,152000.0
2008-08-29 15:30:00,32.7,32.88,32.67,32.75,206600.0,22.7433,22.8685,22.7224,22.778,206600.0
2008-09-02 09:30:00,33.73,34.22,33.73,33.79,568800.0,23.4596,23.8005,23.4596,23.5014,568800.0
2008-09-02 10:00:00,33.81,33.9,33.53,33.7,446700.0,23.5153,23.5779,23.3205,23.4388,446700.0
2008-09-02 10:30:00,33.7,33.78,33.36,33.72,661100.0,23.4388,23.4944,23.2023,23.4527,661100.0
2008-09-02 11:00:00,33.73,33.88,33.68,33.86,302100.0,23.4596,23.564,23.4249,23.5501,302100.0
2008-09-02 11:30:00,33.87,33.99,33.77,33.83,489700.0,23.557,23.6405,23.4875,23.5292,489700.0
2008-09-02 12:00:00,33.82,33.93,33.62,33.63,190200.0,23.5222,23.5988,23.3831,23.3901,190200.0
2008-09-02 12:30:00,33.62,33.69,33.53,33.65,217600.0,23.3831,23.4318,23.3205,23.404,217600.0
2008-09-02 13:00:00,33.65,33.73,33.55,33.73,124400.0,23.404,23.4596,23.3345,23.4596,124400.0
2008-09-02 13:30:00,33.73,33.86,33.37,33.48,184800.0,23.4596,23.5501,23.2093,23.2858,184800.0
2008-09-02 14:00:00,33.46,33.57,33.26,33.36,436100.0,23.2719,23.3484,23.1328,23.2023,436100.0
2008-09-02 14:30:00,33.37,33.53,33.1,33.21,285300.0,23.2093,23.3205,23.0215,23.098,285300.0
2008-09-02 15:00:00,33.2,33.48,33.12,33.44,344700.0,23.091,23.2858,23.0354,23.258,344700.0
2008-09-02 15:30:00,33.43,33.67,33.29,33.66,346500.0,23.251,23.4179,23.1536,23.411,346500.0
2008-09-03 09:30:00,33.63,33.64,33.09,33.59,584000.0,23.3901,23.3971,23.0145,23.3623,584000.0
2008-09-03 10:00:00,33.61,33.84,33.43,33.72,398800.0,23.3762,23.5362,23.251,23.4527,398800.0
2008-09-03 10:30:00,33.73,33.98,33.69,33.85,438200.0,23.4596,23.6335,23.4318,23.5431,438200.0
2008-09-03 11:00:00,33.85,34.15,33.84,33.99,490100.0,23.5431,23.7518,23.5362,23.6405,490100.0
2008-09-03 11:30:00,34.0,34.03,33.72,33.8,536300.0,23.6474,23.6683,23.4527,23.5083,536300.0
2008-09-03 12:00:00,33.79,33.93,33.66,33.91,415500.0,23.5014,23.5988,23.411,23.5848,415500.0
2008-09-03 12:30:00,33.91,34.01,33.77,33.92,178800.0,23.5848,23.6544,23.4875,23.5918,178800.0
2008-09-03 13:00:00,33.92,34.01,33.8,33.88,216400.0,23.5918,23.6544,23.5083,23.564,216400.0
2008-09-03 13:30:00,33.87,34.0,33.79,33.93,298600.0,23.557,23.6474,23.5014,23.5988,298600.0
2008-09-03 14:00:00,33.93,34.0,33.72,33.83,411400.0,23.5988,23.6474,23.4527,23.5292,411400.0
2008-09-03 14:30:00,33.81,34.01,33.78,33.97,263800.0,23.5153,23.6544,23.4944,23.6266,263800.0
2008-09-03 15:00:00,34.0,34.19,33.87,34.09,448900.0,23.6474,23.7796,23.557,23.71,448900.0
2008-09-03 15:30:00,34.08,34.23,34.0,34.22,305600.0,23.7031,23.8074,23.6474,23.8005,305600.0
2008-09-04 09:30:00,33.69,34.1,33.58,33.92,488300.0,23.4318,23.717,23.3553,23.5918,488300.0
2008-09-04 10:00:00,33.91,34.17,33.88,33.92,493700.0,23.5848,23.7657,23.564,23.5918,493700.0
2008-09-04 10:30:00,33.87,33.89,33.49,33.59,344600.0,23.557,23.5709,23.2927,23.3623,344600.0
2008-09-04 11:00:00,33.58,33.58,33.37,33.47,332200.0,23.3553,23.3553,23.2093,23.2788,332200.0
2008-09-04 11:30:00,33.47,33.63,33.38,33.44,171800.0,23.2788,23.3901,23.2162,23.258,171800.0
2008-09-04 12:00:00,33.44,33.51,33.37,33.41,93800.0,23.258,23.3066,23.2093,23.2371,93800.0
2008-09-04 12:30:00,33.4,33.45,33.22,33.27,152600.0,23.2301,23.2649,23.1049,23.1397,152600.0
2008-09-04 13:00:00,33.28,33.31,33.07,33.1,72500.0,23.1467,23.1675,23.0006,23.0215,72500.0
2008-09-04 13:30:00,33.07,33.22,32.99,33.21,128300.0,23.0006,23.1049,22.945,23.098,128300.0
2008-09-04 14:00:00,33.21,33.21,32.84,32.98,197100.0,23.098,23.098,22.8406,22.938,197100.0
2008-09-04 14:30:00,32.97,33.05,32.76,32.92,199300.0,22.9311,22.9867,22.785,22.8963,199300.0
2008-09-04 15:00:00,32.93,33.22,32.86,33.0,238500.0,22.9032,23.1049,22.8546,22.9519,238500.0
2008-09-04 15:30:00,32.98,33.08,32.54,32.59,346000.0,22.938,23.0076,22.632,22.6668,346000.0
2008-09-05 09:30:00,32.19,32.7,32.01,32.14,401400.0,22.3886,22.7433,22.2634,22.3538,401400.0
2008-09-05 10:00:00,32.15,32.38,32.05,32.24,476500.0,22.3607,22.5207,22.2912,22.4233,476500.0
2008-09-05 10:30:00,32.24,32.6,32.17,32.23,477400.0,22.4233,22.6737,22.3746,22.4164,477400.0
2008-09-05 11:00:00,32.25,32.38,32.07,32.37,229700.0,22.4303,22.5207,22.3051,22.5138,229700.0
2008-09-05 11:30:00,32.36,33.03,32.31,32.91,535700.0,22.5068,22.9728,22.472,22.8893,535700.0
2008-09-05 12:00:00,32.9,33.1,32.78,33.08,250300.0,22.8824,23.0215,22.7989,23.0076,250300.0
2008-09-05 12:30:00,33.11,33.29,33.01,33.14,373900.0,23.0284,23.1536,22.9589,23.0493,373900.0
2008-09-05 13:00:00,33.13,33.54,33.11,33.44,417600.0,23.0423,23.3275,23.0284,23.258,417600.0
2008-09-05 13:30:00,33.44,33.68,33.34,33.49,313000.0,23.258,23.4249,23.1884,23.2927,313000.0
2008-09-05 14:00:00,33.48,33.63,33.32,33.61,338100.0,23.2858,23.3901,23.1745,23.3762,338100.0
2008-09-05 14:30:00,33.61,33.81,33.56,33.79,372700.0,23.3762,23.5153,23.3414,23.5014,372700.0
2008-09-05 15:00:00,33.73,33.77,33.52,33.63,258600.0,23.4596,23.4875,23.3136,23.3901,258600.0
2008-09-05 15:30:00,33.63,34.25,33.59,34.2,809300.0,23.3901,23.8213,23.3623,23.7865,809300.0
2008-09-08 09:30:00,36.5,37.42,35.95,35.95,2719100.0,25.3862,26.0261,25.0037,25.0037,2719100.0
2008-09-08 10:00:00,35.95,36.23,35.67,35.73,1248300.0,25.0037,25.1984,24.8089,24.8507,1248300.0
2008-09-08 10:30:00,35.73,36.14,35.48,35.49,1144000.0,24.8507,25.1358,24.6768,24.6838,1144000.0
2008-09-08 11:00:00,35.48,35.68,35.19,35.39,905300.0,24.6768,24.8159,24.4751,24.6142,905300.0
2008-09-08 11:30:00,35.43,35.59,35.03,35.25,742800.0,24.642,24.7533,24.3638,24.5168,742800.0
2008-09-08 12:00:00,35.25,35.27,34.96,35.2,701800.0,24.5168,24.5307,24.3151,24.4821,701800.0
2008-09-08 12:30:00,35.2,35.77,35.2,35.69,893300.0,24.4821,24.8785,24.4821,24.8229,893300.0
2008-09-08 13:00:00,35.69,35.73,35.4,35.56,749200.0,24.8229,24.8507,24.6212,24.7324,749200.0
2008-09-08 13:30:00,35.53,35.62,35.25,35.29,461900.0,24.7116,24.7742,24.5168,24.5446,461900.0
2008-09-08 14:00:00,35.28,35.65,35.22,35.6,568600.0,24.5377,24.795,24.496,24.7603,568600.0
2008-09-08 14:30:00,35.61,35.71,35.55,35.64,393600.0,24.7672,24.8368,24.7255,24.7881,393600.0
2008-09-08 15:00:00,35.64,36.04,35.45,36.01,603100.0,24.7881,25.0663,24.6559,25.0454,603100.0
2008-09-08 15:30:00,36.01,36.52,35.97,36.39,1736900.0,25.0454,25.4001,25.0176,25.3097,1736900.0
2008-09-09 09:30:00,36.06,36.73,35.72,36.66,1391700.0,25.0802,25.5462,24.8437,25.4975,1391700.0
2008-09-09 10:00:00,36.67,36.68,36.05,36.11,1310100.0,25.5045,25.5114,25.0732,25.115,1310100.0
2008-09-09 10:30:00,36.11,36.18,35.29,35.54,1712600.0,25.115,25.1637,24.5446,24.7185,1712600.0
2008-09-09 11:00:00,35.56,35.94,35.27,35.92,789400.0,24.7324,24.9967,24.5307,24.9828,789400.0
2008-09-09 11:30:00,35.93,35.97,35.46,35.48,555300.0,24.9898,25.0176,24.6629,24.6768,555300.0
2008-09-09 12:00:00,35.47,35.63,35.43,35.51,551000.0,24.6698,24.7811,24.642,24.6977,551000.0
2008-09-09 12:30:00,35.5,35.8,35.43,35.68,590000.0,24.6907,24.8994,24.642,24.8159,590000.0
2008-09-09 13:00:00,35.67,35.85,35.46,35.5,276800.0,24.8089,24.9341,24.6629,24.6907,276800.0
2008-09-09 13:30:00,35.51,35.54,35.16,35.3,309300.0,24.6977,24.7185,24.4542,24.5516,309300.0
2008-09-09 14:00:00,35.29,36.45,35.0,35.14,413200.0,24.5446,25.3514,24.343,24.4403,413200.0
2008-09-09 14:30:00,35.15,35.15,34.66,34.94,575300.0,24.4473,24.4473,24.1065,24.3012,575300.0
2008-09-09 15:00:00,34.95,35.09,34.67,35.09,546900.0,24.3082,24.4055,24.1134,24.4055,546900.0
2008-09-09 15:30:00,35.09,35.19,34.36,34.41,1074600.0,24.4055,24.4751,23.8978,23.9326,1074600.0
2008-09-10 09:30:00,34.68,34.68,33.76,34.06,2851100.0,24.1204,24.1204,23.4805,23.6892,2851100.0
2008-09-10 10:00:00,34.05,34.35,33.9,33.92,1230900.0,23.6822,23.8909,23.5779,23.5918,1230900.0
2008-09-10 10:30:00,33.93,33.96,33.31,33.33,3298400.0,23.5988,23.6196,23.1675,23.1814,3298400.0
2008-09-10 11:00:00,33.34,33.57,33.07,33.09,1919700.0,23.1884,23.3484,23.0006,23.0145,1919700.0
2008-09-10 11:30:00,33.07,33.78,33.0,33.48,862300.0,23.0006,23.4944,22.9519,23.2858,862300.0
2008-09-10 12:00:00,33.48,33.97,33.42,33.68,956500.0,23.2858,23.6266,23.244,23.4249,956500.0
2008-09-10 12:30:00,33.68,33.94,33.64,33.76,898200.0,23.4249,23.6057,23.3971,23.4805,898200.0
2008-09-10 13:00:00,33.72,33.83,33.67,33.76,493400.0,23.4527,23.5292,23.4179,23.4805,493400.0
2008-09-10 13:30:00,33.76,34.01,33.75,33.88,457900.0,23.4805,23.6544,23.4736,23.564,457900.0
2008-09-10 14:00:00,33.85,34.76,33.85,34.59,1300700.0,23.5431,24.176,23.5431,24.0578,1300700.0
2008-09-10 14:30:00,34.59,34.84,34.25,34.34,411700.0,24.0578,24.2317,23.8213,23.8839,411700.0
2008-09-10 15:00:00,34.37,34.72,34.29,34.35,691800.0,23.9048,24.1482,23.8491,23.8909,691800.0
2008-09-10 15:30:00,34.34,34.41,33.81,33.81,796900.0,23.8839,23.9326,23.5153,23.5153,796900.0
2008-09-11 09:30:00,32.6,33.05,32.4,32.72,1313600.0,22.6737,22.9867,22.5346,22.7572,1313600.0
2008-09-11 10:00:00,32.72,33.5,32.7,33.06,2932800.0,22.7572,23.2997,22.7433,22.9937,2932800.0
2008-09-11 10:30:00,33.05,33.72,32.99,33.62,2349400.0,22.9867,23.4527,22.945,23.3831,2349400.0
2008-09-11 11:00:00,33.64,33.7,33.35,33.54,881100.0,23.3971,23.4388,23.1954,23.3275,881100.0
2008-09-11 11:30:00,33.53,34.19,33.53,34.05,714700.0,23.3205,23.7796,23.3205,23.6822,714700.0
2008-09-11 12:00:00,34.06,34.29,33.69,33.74,683400.0,23.6892,23.8491,23.4318,23.4666,683400.0
2008-09-11 12:30:00,33.69,33.82,33.42,33.61,641600.0,23.4318,23.5222,23.244,23.3762,641600.0
2008-09-11 13:00:00,33.61,33.7,33.25,33.4,564800.0,23.3762,23.4388,23.1258,23.2301,564800.0
2008-09-11 13:30:00,33.42,33.97,33.42,33.85,497000.0,23.244,23.6266,23.244,23.5431,497000.0
2008-09-11 14:00:00,33.88,34.45,33.74,34.38,591600.0,23.564,23.9604,23.4666,23.9117,591600.0
2008-09-11 14:30:00,34.39,34.65,34.23,34.31,392800.0,23.9187,24.0995,23.8074,23.863,392800.0
2008-09-11 15:00:00,34.3,34.47,33.72,33.75,898700.0,23.8561,23.9743,23.4527,23.4736,898700.0
2008-09-11 15:30:00,33.76,35.0,33.65,34.99,935300.0,23.4805,24.343,23.404,24.336,935300.0
2008-09-12 09:30:00,34.32,34.7,34.02,34.4,3070200.0,23.87,24.1343,23.6613,23.9256,3070200.0
2008-09-12 10:00:00,34.41,35.12,34.4,34.78,2860400.0,23.9326,24.4264,23.9256,24.1899,2860400.0
2008-09-12 10:30:00,34.78,35.15,34.66,35.15,925200.0,24.1899,24.4473,24.1065,24.4473,925200.0
2008-09-12 11:00:00,35.15,35.65,35.07,35.4,2039100.0,24.4473,24.795,24.3916,24.6212,2039100.0
2008-09-12 11:30:00,35.41,35.41,34.96,35.12,620700.0,24.6281,24.6281,24.3151,24.4264,620700.0
2008-09-12 12:00:00,35.13,35.18,34.81,34.92,478300.0,24.4334,24.4681,24.2108,24.2873,478300.0
2008-09-12 12:30:00,34.92,35.0,34.53,34.53,389900.0,24.2873,24.343,24.0161,24.0161,389900.0
2008-09-12 13:00:00,34.53,34.98,34.44,34.84,554500.0,24.0161,24.329,23.9535,24.2317,554500.0
2008-09-12 13:30:00,34.85,35.53,34.75,35.43,749400.0,24.2386,24.7116,24.1691,24.642,749400.0
2008-09-12 14:00:00,35.46,35.5,35.11,35.16,738900.0,24.6629,24.6907,24.4195,24.4542,738900.0
2008-09-12 14:30:00,35.16,35.38,35.02,35.27,507500.0,24.4542,24.6072,24.3569,24.5307,507500.0
2008-09-12 15:00:00,35.27,35.3,35.06,35.18,475500.0,24.5307,24.5516,24.3847,24.4681,475500.0
2008-09-12 15:30:00,35.16,35.34,34.8,35.34,608700.0,24.4542,24.5794,24.2038,24.5794,608700.0
2008-09-15 09:30:00,32.8,35.08,32.79,34.25,1291600.0,22.8128,24.3986,22.8059,23.8213,1291600.0
2008-09-15 10:00:00,34.25,34.49,34.07,34.32,770800.0,23.8213,23.9882,23.6961,23.87,770800.0
2008-09-15 10:30:00,34.34,34.72,34.18,34.64,977900.0,23.8839,24.1482,23.7726,24.0926,977900.0
2008-09-15 11:00:00,34.66,34.89,34.47,34.47,1111400.0,24.1065,24.2664,23.9743,23.9743,1111400.0
2008-09-15 11:30:00,34.49,34.51,33.52,33.61,1163200.0,23.9882,24.0021,23.3136,23.3762,1163200.0
2008-09-15 12:00:00,33.63,34.29,33.58,33.91,1461100.0,23.3901,23.8491,23.3553,23.5848,1461100.0
2008-09-15 12:30:00,33.92,33.99,33.67,33.85,907400.0,23.5918,23.6405,23.4179,23.5431,907400.0
2008-09-15 13:00:00,33.86,34.0,33.57,33.59,424600.0,23.5501,23.6474,23.3484,23.3623,424600.0
2008-09-15 13:30:00,33.61,33.69,33.0,33.36,4193400.0,23.3762,23.4318,22.9519,23.2023,4193400.0
2008-09-15 14:00:00,33.36,34.2,33.17,33.82,3617500.0,23.2023,23.7865,23.0702,23.5222,3617500.0
2008-09-15 14:30:00,33.8,33.91,33.29,33.51,815200.0,23.5083,23.5848,23.1536,23.3066,815200.0
2008-09-15 15:00:00,33.5,33.52,32.7,32.89,2898700.0,23.2997,23.3136,22.7433,22.8754,2898700.0
2008-09-15 15:30:00,32.93,33.66,32.64,32.64,1339700.0,22.9032,23.411,22.7015,22.7015,1339700.0
2008-09-16 09:30:00,31.08,32.62,31.0,32.09,1559100.0,21.6165,22.6876,21.5609,22.319,1559100.0
2008-09-16 10:00:00,32.07,33.61,32.05,33.32,1604200.0,22.3051,23.3762,22.2912,23.1745,1604200.0
2008-09-16 10:30:00,33.32,33.96,32.9,33.8,1183200.0,23.1745,23.6196,22.8824,23.5083,1183200.0
2008-09-16 11:00:00,33.78,34.21,32.96,33.03,1110500.0,23.4944,23.7935,22.9241,22.9728,1110500.0
2008-09-16 11:30:00,32.98,33.7,32.96,33.56,841500.0,22.938,23.4388,22.9241,23.3414,841500.0
2008-09-16 12:00:00,33.58,33.84,33.41,33.66,585000.0,23.3553,23.5362,23.2371,23.411,585000.0
2008-09-16 12:30:00,33.63,33.69,33.36,33.65,305800.0,23.3901,23.4318,23.2023,23.404,305800.0
2008-09-16 13:00:00,33.65,33.84,33.59,33.7,354400.0,23.404,23.5362,23.3623,23.4388,354400.0
2008-09-16 13:30:00,33.7,33.75,33.56,33.62,275100.0,23.4388,23.4736,23.3414,23.3831,275100.0
2008-09-16 14:00:00,33.62,34.19,32.17,32.49,2131500.0,23.3831,23.7796,22.3746,22.5972,2131500.0
2008-09-16 14:30:00,32.51,33.77,32.5,33.47,1998100.0,22.6111,23.4875,22.6042,23.2788,1998100.0
2008-09-16 15:00:00,33.45,34.08,33.36,33.67,1265200.0,23.2649,23.7031,23.2023,23.4179,1265200.0
2008-09-16 15:30:00,33.65,34.8,33.55,34.75,4446100.0,23.404,24.2038,23.3345,24.1691,4446100.0
2008-09-17 09:30:00,33.83,34.02,33.04,33.94,1084000.0,23.5292,23.6613,22.9797,23.6057,1084000.0
2008-09-17 10:00:00,33.93,34.1,32.93,32.97,1632700.0,23.5988,23.717,22.9032,22.9311,1632700.0
2008-09-17 10:30:00,32.95,33.08,32.46,32.6,1962600.0,22.9171,23.0076,22.5763,22.6737,1962600.0
2008-09-17 11:00:00,32.6,32.66,31.73,31.85,868800.0,22.6737,22.7155,22.0686,22.1521,868800.0
2008-09-17 11:30:00,31.85,32.21,31.7,31.82,1124400.0,22.1521,22.4025,22.0478,22.1312,1124400.0
2008-09-17 12:00:00,31.8,31.9,31.22,31.46,762600.0,22.1173,22.1869,21.7139,21.8808,762600.0
2008-09-17 12:30:00,31.5,32.44,31.48,31.99,1023400.0,21.9087,22.5624,21.8947,22.2495,1023400.0
2008-09-17 13:00:00,31.98,32.34,31.69,31.7,1246000.0,22.2425,22.4929,22.0408,22.0478,1246000.0
2008-09-17 13:30:00,31.69,32.13,31.58,31.87,1111700.0,22.0408,22.3468,21.9643,22.166,1111700.0
2008-09-17 14:00:00,31.88,32.67,31.69,32.66,1054500.0,22.173,22.7224,22.0408,22.7155,1054500.0
2008-09-17 14:30:00,32.69,33.18,32.45,32.86,1129000.0,22.7363,23.0771,22.5694,22.8546,1129000.0
2008-09-17 15:00:00,32.86,33.52,32.68,33.16,2337700.0,22.8546,23.3136,22.7294,23.0632,2337700.0
2008-09-17 15:30:00,33.14,33.17,32.05,32.17,650100.0,23.0493,23.0702,22.2912,22.3746,650100.0
2008-09-18 09:30:00,33.17,33.62,32.07,32.93,1675500.0,23.0702,23.3831,22.3051,22.9032,1675500.0
2008-09-18 10:00:00,32.91,33.12,32.65,32.87,618100.0,22.8893,23.0354,22.7085,22.8615,618100.0
2008-09-18 10:30:00,32.86,32.88,32.22,32.27,744300.0,22.8546,22.8685,22.4094,22.4442,744300.0
2008-09-18 11:00:00,32.27,32.32,31.0,31.44,777200.0,22.4442,22.479,21.5609,21.8669,777200.0
2008-09-18 11:30:00,31.43,31.82,30.93,31.05,860100.0,21.86,22.1312,21.5122,21.5957,860100.0
2008-09-18 12:00:00,31.05,31.07,29.94,30.06,2634100.0,21.5957,21.6096,20.8237,20.9071,2634100.0
2008-09-18 12:30:00,30.09,30.49,29.13,29.97,3657600.0,20.928,21.2062,20.2603,20.8445,3657600.0
2008-09-18 13:00:00,30.0,32.3,29.89,32.18,1750600.0,20.8654,22.4651,20.7889,22.3816,1750600.0
2008-09-18 13:30:00,32.19,34.56,32.18,34.28,4236900.0,22.3886,24.0369,22.3816,23.8422,4236900.0
2008-09-18 14:00:00,34.29,34.36,33.23,33.34,1949800.0,23.8491,23.8978,23.1119,23.1884,1949800.0
2008-09-18 14:30:00,33.33,34.06,33.11,33.96,1691700.0,23.1814,23.6892,23.0284,23.6196,1691700.0
2008-09-18 15:00:00,33.99,36.61,33.85,35.91,3221300.0,23.6405,25.4627,23.5431,24.9759,3221300.0
2008-09-18 15:30:00,35.89,36.69,35.5,35.65,2630000.0,24.962,25.5184,24.6907,24.795,2630000.0
2008-09-19 09:30:00,42.51,44.0,38.33,38.41,1717300.0,29.8428,30.8888,26.9084,26.9645,1717300.0
2008-09-19 10:00:00,38.5,40.0,36.02,38.95,3307200.0,27.0277,28.0807,25.2867,27.3436,3307200.0
2008-09-19 10:30:00,38.98,39.12,37.4,37.99,1550200.0,27.3647,27.463,26.2555,26.6697,1550200.0
2008-09-19 11:00:00,38.01,39.16,37.85,38.95,487400.0,26.6837,27.491,26.5714,27.3436,487400.0
2008-09-19 11:30:00,38.96,39.86,38.8,39.86,711000.0,27.3506,27.9825,27.2383,27.9825,711000.0
2008-09-19 12:00:00,39.84,40.25,39.67,40.22,537700.0,27.9684,28.2562,27.8491,28.2352,537700.0
2008-09-19 12:30:00,40.24,40.47,40.21,40.26,993200.0,28.2492,28.4107,28.2282,28.2633,993200.0
2008-09-19 13:00:00,40.24,40.25,40.01,40.13,504100.0,28.2492,28.2562,28.0878,28.172,504100.0
2008-09-19 13:30:00,40.14,40.15,39.77,39.82,393800.0,28.179,28.186,27.9193,27.9544,393800.0
2008-09-19 14:00:00,39.82,39.87,39.45,39.47,439100.0,27.9544,27.9895,27.6946,27.7087,439100.0
2008-09-19 14:30:00,39.46,39.79,39.45,39.6,669900.0,27.7017,27.9333,27.6946,27.7999,669900.0
2008-09-19 15:00:00,39.59,39.61,38.36,39.32,762300.0,27.7929,27.807,26.9294,27.6034,762300.0
2008-09-19 15:30:00,39.41,39.8,39.07,39.38,1108800.0,27.6665,27.9403,27.4279,27.6455,1108800.0
2008-09-22 09:30:00,39.9,40.4,37.49,38.05,1384700.0,28.0105,28.3615,26.3187,26.7118,1384700.0
2008-09-22 10:00:00,38.05,38.09,37.12,37.46,494900.0,26.7118,26.7399,26.0589,26.2976,494900.0
2008-09-22 10:30:00,37.44,37.56,37.31,37.33,412900.0,26.2836,26.3678,26.1923,26.2064,412900.0
2008-09-22 11:00:00,37.32,37.33,36.9,37.0,486200.0,26.1993,26.2064,25.9045,25.9747,486200.0
2008-09-22 11:30:00,36.99,37.14,36.84,37.12,375200.0,25.9677,26.073,25.8624,26.0589,375200.0
2008-09-22 12:00:00,37.13,37.15,37.01,37.11,375300.0,26.0659,26.08,25.9817,26.0519,375300.0
2008-09-22 12:30:00,37.1,37.45,37.09,37.31,247100.0,26.0449,26.2906,26.0379,26.1923,247100.0
2008-09-22 13:00:00,37.33,37.36,36.9,36.99,269900.0,26.2064,26.2274,25.9045,25.9677,269900.0
2008-09-22 13:30:00,36.99,37.03,36.66,36.97,514900.0,25.9677,25.9957,25.736,25.9536,514900.0
2008-09-22 14:00:00,36.96,37.12,36.81,37.04,559400.0,25.9466,26.0589,25.8413,26.0028,559400.0
2008-09-22 14:30:00,37.05,37.18,37.0,37.01,361700.0,26.0098,26.101,25.9747,25.9817,361700.0
2008-09-22 15:00:00,37.01,37.26,36.5,36.53,459700.0,25.9817,26.1572,25.6237,25.6447,459700.0
2008-09-22 15:30:00,36.53,36.68,36.23,36.23,1130700.0,25.6447,25.75,25.4341,25.4341,1130700.0
2008-09-23 09:30:00,36.0,37.0,36.0,36.54,1316800.0,25.2727,25.9747,25.2727,25.6518,1316800.0
2008-09-23 10:00:00,36.54,36.66,36.3,36.49,397300.0,25.6518,25.736,25.4833,25.6167,397300.0
2008-09-23 10:30:00,36.48,36.6,35.98,36.0,407800.0,25.6096,25.6939,25.2586,25.2727,407800.0
2008-09-23 11:00:00,35.99,36.25,35.8,36.01,497600.0,25.2656,25.4482,25.1323,25.2797,497600.0
2008-09-23 11:30:00,36.04,36.18,35.94,35.97,297600.0,25.3007,25.399,25.2305,25.2516,297600.0
2008-09-23 12:00:00,35.97,36.03,35.84,35.93,288500.0,25.2516,25.2937,25.1603,25.2235,288500.0
2008-09-23 12:30:00,35.92,36.03,35.56,35.56,288000.0,25.2165,25.2937,24.9638,24.9638,288000.0
2008-09-23 13:00:00,35.61,35.62,35.06,35.29,325200.0,24.9989,25.0059,24.6128,24.7742,325200.0
2008-09-23 13:30:00,35.23,35.24,34.95,35.23,422000.0,24.7321,24.7391,24.5355,24.7321,422000.0
2008-09-23 14:00:00,35.22,35.68,35.03,35.67,450800.0,24.7251,25.048,24.5917,25.041,450800.0
2008-09-23 14:30:00,35.69,35.99,35.57,35.75,314900.0,25.055,25.2656,24.9708,25.0972,314900.0
2008-09-23 15:00:00,35.75,36.22,35.75,35.78,436400.0,25.0972,25.4271,25.0972,25.1182,436400.0
2008-09-23 15:30:00,35.8,35.88,35.1,35.37,556600.0,25.1323,25.1884,24.6409,24.8304,556600.0
2008-09-24 09:30:00,36.72,36.75,34.97,35.13,732100.0,25.7781,25.7992,24.5496,24.6619,732100.0
2008-09-24 10:00:00,35.1,35.23,34.92,35.21,386400.0,24.6409,24.7321,24.5145,24.7181,386400.0
2008-09-24 10:30:00,35.17,35.38,35.12,35.37,252300.0,24.69,24.8374,24.6549,24.8304,252300.0
2008-09-24 11:00:00,35.41,35.41,35.04,35.23,220800.0,24.8585,24.8585,24.5987,24.7321,220800.0
2008-09-24 11:30:00,35.22,35.25,34.97,35.14,140500.0,24.7251,24.7462,24.5496,24.6689,140500.0
2008-09-24 12:00:00,35.14,35.27,35.08,35.14,202300.0,24.6689,24.7602,24.6268,24.6689,202300.0
2008-09-24 12:30:00,35.14,35.21,35.05,35.1,219400.0,24.6689,24.7181,24.6057,24.6409,219400.0
2008-09-24 13:00:00,35.09,35.49,35.05,35.34,349000.0,24.6338,24.9146,24.6057,24.8093,349000.0
2008-09-24 13:30:00,35.32,35.55,35.04,35.22,376100.0,24.7953,24.9568,24.5987,24.7251,376100.0
2008-09-24 14:00:00,35.23,35.27,34.86,35.23,242500.0,24.7321,24.7602,24.4724,24.7321,242500.0
2008-09-24 14:30:00,35.24,35.4,35.15,35.16,246600.0,24.7391,24.8515,24.676,24.683,246600.0
2008-09-24 15:00:00,35.15,35.24,34.91,35.03,395900.0,24.676,24.7391,24.5075,24.5917,395900.0
2008-09-24 15:30:00,35.01,35.07,34.78,35.02,610300.0,24.5777,24.6198,24.4162,24.5847,610300.0
2008-09-25 09:30:00,35.26,35.42,34.74,35.19,2000800.0,24.7532,24.8655,24.3881,24.704,2000800.0
2008-09-25 10:00:00,35.22,35.9,35.11,35.76,775500.0,24.7251,25.2025,24.6479,25.1042,775500.0
2008-09-25 10:30:00,35.77,35.83,35.4,35.45,342700.0,25.1112,25.1533,24.8515,24.8866,342700.0
2008-09-25 11:00:00,35.47,35.93,35.43,35.89,378000.0,24.9006,25.2235,24.8725,25.1954,378000.0
2008-09-25 11:30:00,35.86,35.98,35.63,35.7,210300.0,25.1744,25.2586,25.0129,25.0621,210300.0
2008-09-25 12:00:00,35.65,35.99,35.63,35.98,136200.0,25.027,25.2656,25.0129,25.2586,136200.0
2008-09-25 12:30:00,35.95,36.28,35.94,36.17,162600.0,25.2376,25.4692,25.2305,25.392,162600.0
2008-09-25 13:00:00,36.17,36.45,36.07,36.21,295300.0,25.392,25.5886,25.3218,25.4201,295300.0
2008-09-25 13:30:00,36.2,36.37,35.9,36.07,248800.0,25.4131,25.5324,25.2025,25.3218,248800.0
2008-09-25 14:00:00,36.08,36.15,35.59,35.81,543100.0,25.3288,25.378,24.9848,25.1393,543100.0
2008-09-25 14:30:00,35.8,35.93,35.55,35.81,412400.0,25.1323,25.2235,24.9568,25.1393,412400.0
2008-09-25 15:00:00,35.8,35.95,35.69,35.94,266800.0,25.1323,25.2376,25.055,25.2305,266800.0
2008-09-25 15:30:00,35.92,36.01,35.28,35.68,1750300.0,25.2165,25.2797,24.7672,25.048,1750300.0
2008-09-26 09:30:00,34.24,34.37,33.1,34.34,1983400.0,24.0371,24.1284,23.2368,24.1073,1983400.0
2008-09-26 10:00:00,34.34,34.75,34.18,34.42,570800.0,24.1073,24.3951,23.995,24.1635,570800.0
2008-09-26 10:30:00,34.41,34.82,34.33,34.59,474700.0,24.1565,24.4443,24.1003,24.2828,474700.0
2008-09-26 11:00:00,34.6,34.68,34.31,34.38,300200.0,24.2898,24.346,24.0863,24.1354,300200.0
2008-09-26 11:30:00,34.37,34.41,34.04,34.05,191000.0,24.1284,24.1565,23.8967,23.9037,191000.0
2008-09-26 12:00:00,34.05,34.19,33.8,33.81,281000.0,23.9037,24.002,23.7282,23.7352,281000.0
2008-09-26 12:30:00,33.82,34.4,33.79,34.4,313500.0,23.7423,24.1494,23.7212,24.1494,313500.0
2008-09-26 13:00:00,34.39,34.85,34.38,34.77,404900.0,24.1424,24.4653,24.1354,24.4092,404900.0
2008-09-26 13:30:00,34.75,35.15,34.72,34.97,332800.0,24.3951,24.676,24.3741,24.5496,332800.0
2008-09-26 14:00:00,34.97,35.31,34.9,35.06,495500.0,24.5496,24.7883,24.5004,24.6128,495500.0
2008-09-26 14:30:00,35.07,35.17,34.96,35.05,262100.0,24.6198,24.69,24.5426,24.6057,262100.0
2008-09-26 15:00:00,35.04,35.6,34.78,35.51,328300.0,24.5987,24.9919,24.4162,24.9287,328300.0
2008-09-26 15:30:00,35.5,36.48,35.5,36.27,645000.0,24.9217,25.6096,24.9217,25.4622,645000.0
2008-09-29 09:30:00,36.19,36.19,33.41,33.5,838100.0,25.4061,25.4061,23.4544,23.5176,838100.0
2008-09-29 10:00:00,33.5,33.72,32.85,33.27,833400.0,23.5176,23.6721,23.0613,23.3562,833400.0
2008-09-29 10:30:00,33.25,33.49,33.1,33.34,352100.0,23.3421,23.5106,23.2368,23.4053,352100.0
2008-09-29 11:00:00,33.35,33.76,33.32,33.45,290600.0,23.4123,23.7001,23.3913,23.4825,290600.0
2008-09-29 11:30:00,33.46,33.56,33.35,33.35,211200.0,23.4895,23.5597,23.4123,23.4123,211200.0
2008-09-29 12:00:00,33.35,33.36,32.78,32.99,243200.0,23.4123,23.4193,23.0122,23.1596,243200.0
2008-09-29 12:30:00,32.88,33.09,32.8,32.91,163000.0,23.0824,23.2298,23.0262,23.1034,163000.0
2008-09-29 13:00:00,32.86,33.2,32.66,33.0,122800.0,23.0683,23.307,22.9279,23.1666,122800.0
2008-09-29 13:30:00,33.02,33.12,30.0,31.69,734400.0,23.1807,23.2509,21.0606,22.247,734400.0
2008-09-29 14:00:00,31.63,32.19,30.65,31.43,884600.0,22.2048,22.598,21.5169,22.0644,884600.0
2008-09-29 14:30:00,31.48,31.89,31.11,31.81,338900.0,22.0995,22.3874,21.8398,22.3312,338900.0
2008-09-29 15:00:00,31.83,31.98,30.42,30.61,290800.0,22.3452,22.4506,21.3554,21.4888,290800.0
2008-09-29 15:30:00,30.62,31.92,30.48,31.29,429400.0,21.4958,22.4084,21.3975,21.9662,429400.0
2008-09-30 09:30:00,32.73,32.73,30.79,30.86,511200.0,22.9771,22.9771,21.6152,21.6643,511200.0
2008-09-30 10:00:00,30.89,32.13,30.83,31.99,372800.0,21.6854,22.5559,21.6432,22.4576,372800.0
2008-09-30 10:30:00,31.99,32.33,31.88,31.91,162800.0,22.4576,22.6963,22.3804,22.4014,162800.0
2008-09-30 11:00:00,31.94,32.04,31.78,31.85,71000.0,22.4225,22.4927,22.3101,22.3593,71000.0
2008-09-30 11:30:00,31.88,32.39,31.88,32.28,79800.0,22.3804,22.7384,22.3804,22.6612,79800.0
2008-09-30 12:00:00,32.28,32.36,32.06,32.16,132700.0,22.6612,22.7173,22.5067,22.5769,132700.0
2008-09-30 12:30:00,32.16,32.5,32.15,32.5,219700.0,22.5769,22.8156,22.5699,22.8156,219700.0
2008-09-30 13:00:00,32.5,32.66,32.34,32.65,69300.0,22.8156,22.9279,22.7033,22.9209,69300.0
2008-09-30 13:30:00,32.66,32.98,32.64,32.85,391700.0,22.9279,23.1526,22.9139,23.0613,391700.0
2008-09-30 14:00:00,32.85,32.93,32.64,32.93,202600.0,23.0613,23.1175,22.9139,23.1175,202600.0
2008-09-30 14:30:00,32.92,33.0,32.6,32.76,286200.0,23.1104,23.1666,22.8858,22.9981,286200.0
2008-09-30 15:00:00,32.76,32.89,32.42,32.84,576500.0,22.9981,23.0894,22.7594,23.0543,576500.0
2008-09-30 15:30:00,32.84,33.6,32.73,33.49,852200.0,23.0543,23.5878,22.9771,23.5106,852200.0
2008-10-01 09:30:00,33.35,33.71,32.84,33.7,693100.0,23.4123,23.665,23.0543,23.658,693100.0
2008-10-01 10:00:00,33.7,34.03,33.32,34.0,849000.0,23.658,23.8897,23.3913,23.8686,849000.0
2008-10-01 10:30:00,33.99,34.06,33.79,34.03,175700.0,23.8616,23.9108,23.7212,23.8897,175700.0
2008-10-01 11:00:00,34.03,34.36,33.85,34.3,442700.0,23.8897,24.1214,23.7633,24.0792,442700.0
2008-10-01 11:30:00,34.3,34.89,34.19,34.83,602100.0,24.0792,24.4934,24.002,24.4513,602100.0
2008-10-01 12:00:00,34.82,35.18,34.69,35.17,1339100.0,24.4443,24.697,24.353,24.69,1339100.0
2008-10-01 12:30:00,35.19,35.49,35.12,35.3,653500.0,24.704,24.9146,24.6549,24.7813,653500.0
2008-10-01 13:00:00,35.27,35.37,35.15,35.24,604500.0,24.7602,24.8304,24.676,24.7391,604500.0
2008-10-01 13:30:00,35.25,35.61,35.02,35.31,527300.0,24.7462,24.9989,24.5847,24.7883,527300.0
2008-10-01 14:00:00,35.32,35.46,35.06,35.43,402900.0,24.7953,24.8936,24.6128,24.8725,402900.0
2008-10-01 14:30:00,35.43,35.83,35.34,35.46,341100.0,24.8725,25.1533,24.8093,24.8936,341100.0
2008-10-01 15:00:00,35.45,35.63,35.29,35.47,694800.0,24.8866,25.0129,24.7742,24.9006,694800.0
2008-10-01 15:30:00,35.5,35.9,35.47,35.9,1222500.0,24.9217,25.2025,24.9006,25.2025,1222500.0
2008-10-02 09:30:00,36.53,36.53,35.03,35.26,535700.0,25.6447,25.6447,24.5917,24.7532,535700.0
2008-10-02 10:00:00,35.22,35.62,35.01,35.47,523200.0,24.7251,25.0059,24.5777,24.9006,523200.0
2008-10-02 10:30:00,35.48,35.66,35.28,35.5,898600.0,24.9076,25.034,24.7672,24.9217,898600.0
2008-10-02 11:00:00,35.51,35.54,34.6,35.06,391900.0,24.9287,24.9497,24.2898,24.6128,391900.0
2008-10-02 11:30:00,35.07,35.28,34.98,35.18,175600.0,24.6198,24.7672,24.5566,24.697,175600.0
2008-10-02 12:00:00,35.15,35.33,34.92,34.96,171600.0,24.676,24.8023,24.5145,24.5426,171600.0
2008-10-02 12:30:00,34.95,35.21,34.95,35.12,162700.0,24.5355,24.7181,24.5355,24.6549,162700.0
2008-10-02 13:00:00,35.11,35.11,34.79,35.01,234500.0,24.6479,24.6479,24.4232,24.5777,234500.0
2008-10-02 13:30:00,35.04,35.2,34.64,34.91,331200.0,24.5987,24.7111,24.3179,24.5075,331200.0
2008-10-02 14:00:00,34.9,35.03,34.69,34.76,198600.0,24.5004,24.5917,24.353,24.4022,198600.0
2008-10-02 14:30:00,34.76,34.83,34.41,34.77,304700.0,24.4022,24.4513,24.1565,24.4092,304700.0
2008-10-02 15:00:00,34.76,34.84,34.39,34.56,411500.0,24.4022,24.4583,24.1424,24.2618,411500.0
2008-10-02 15:30:00,34.56,34.89,34.4,34.67,944400.0,24.2618,24.4934,24.1494,24.339,944400.0
2008-10-03 09:30:00,35.69,35.91,35.19,35.67,547800.0,25.055,25.2095,24.704,25.041,547800.0
2008-10-03 10:00:00,35.66,35.86,35.34,35.71,860900.0,25.034,25.1744,24.8093,25.0691,860900.0
2008-10-03 10:30:00,35.72,36.04,35.71,36.03,1053100.0,25.0761,25.3007,25.0691,25.2937,1053100.0
2008-10-03 11:00:00,36.02,36.25,35.82,35.86,735100.0,25.2867,25.4482,25.1463,25.1744,735100.0
2008-10-03 11:30:00,35.86,36.0,35.77,35.8,474500.0,25.1744,25.2727,25.1112,25.1323,474500.0
2008-10-03 12:00:00,35.79,35.8,35.57,35.65,449600.0,25.1252,25.1323,24.9708,25.027,449600.0
2008-10-03 12:30:00,35.65,36.15,35.63,36.05,615000.0,25.027,25.378,25.0129,25.3078,615000.0
2008-10-03 13:00:00,36.07,36.31,35.34,35.52,948000.0,25.3218,25.4903,24.8093,24.9357,948000.0
2008-10-03 13:30:00,35.55,35.55,34.35,34.69,1213800.0,24.9568,24.9568,24.1143,24.353,1213800.0
2008-10-03 14:00:00,34.73,34.87,33.76,33.84,1688600.0,24.3811,24.4794,23.7001,23.7563,1688600.0
2008-10-03 14:30:00,33.83,34.24,33.22,34.18,481600.0,23.7493,24.0371,23.3211,23.995,481600.0
2008-10-03 15:00:00,34.16,34.32,33.52,33.59,859000.0,23.981,24.0933,23.5317,23.5808,859000.0
2008-10-03 15:30:00,33.58,34.12,33.24,33.38,1639000.0,23.5738,23.9529,23.3351,23.4334,1639000.0
2008-10-06 09:30:00,31.25,32.2,31.13,31.97,1227200.0,21.9381,22.605,21.8538,22.4435,1227200.0
2008-10-06 10:00:00,31.98,31.99,31.12,31.36,1334100.0,22.4506,22.4576,21.8468,22.0153,1334100.0
2008-10-06 10:30:00,31.36,31.37,30.65,30.97,1465200.0,22.0153,22.0223,21.5169,21.7415,1465200.0
2008-10-06 11:00:00,30.94,31.43,30.87,31.17,527500.0,21.7205,22.0644,21.6713,21.8819,527500.0
2008-10-06 11:30:00,31.15,31.34,31.07,31.25,257800.0,21.8679,22.0013,21.8117,21.9381,257800.0
2008-10-06 12:00:00,31.27,31.38,31.09,31.18,580100.0,21.9521,22.0293,21.8258,21.8889,580100.0
2008-10-06 12:30:00,31.18,31.2,30.73,30.88,664800.0,21.8889,21.903,21.573,21.6783,664800.0
2008-10-06 13:00:00,30.87,31.07,30.73,30.94,703100.0,21.6713,21.8117,21.573,21.7205,703100.0
2008-10-06 13:30:00,30.94,30.94,30.47,30.66,453600.0,21.7205,21.7205,21.3905,21.5239,453600.0
2008-10-06 14:00:00,30.65,30.68,29.96,30.13,448100.0,21.5169,21.5379,21.0325,21.1518,448100.0
2008-10-06 14:30:00,30.14,30.54,29.96,30.42,520600.0,21.1588,21.4396,21.0325,21.3554,520600.0
2008-10-06 15:00:00,30.41,31.35,30.2,31.21,871800.0,21.3484,22.0083,21.201,21.91,871800.0
2008-10-06 15:30:00,31.19,32.47,30.85,32.12,761100.0,21.896,22.7945,21.6573,22.5488,761100.0
2008-10-07 09:30:00,31.73,31.75,30.07,30.44,1318200.0,22.275,22.2891,21.1097,21.3694,1318200.0
2008-10-07 10:00:00,30.43,30.53,29.9,30.47,517800.0,21.3624,21.4326,20.9904,21.3905,517800.0
2008-10-07 10:30:00,30.47,30.55,30.23,30.3,1202500.0,21.3905,21.4467,21.222,21.2712,1202500.0
2008-10-07 11:00:00,30.3,30.35,29.86,30.09,651000.0,21.2712,21.3063,20.9623,21.1237,651000.0
2008-10-07 11:30:00,30.1,30.32,30.01,30.06,583200.0,21.1308,21.2852,21.0676,21.1027,583200.0
2008-10-07 12:00:00,30.05,30.05,29.64,29.64,1229800.0,21.0957,21.0957,20.8078,20.8078,1229800.0
2008-10-07 12:30:00,29.64,29.67,29.27,29.48,964000.0,20.8078,20.8289,20.5481,20.6955,964000.0
2008-10-07 13:00:00,29.52,29.92,29.29,29.49,166500.0,20.7236,21.0044,20.5621,20.7025,166500.0
2008-10-07 13:30:00,29.5,29.83,29.09,29.19,289600.0,20.7095,20.9412,20.4217,20.4919,289600.0
2008-10-07 14:00:00,29.14,29.8,29.04,29.69,605100.0,20.4568,20.9202,20.3866,20.8429,605100.0
2008-10-07 14:30:00,29.67,29.96,29.25,29.37,301200.0,20.8289,21.0325,20.534,20.6183,301200.0
2008-10-07 15:00:00,29.38,29.39,28.95,29.17,885400.0,20.6253,20.6323,20.3234,20.4779,885400.0
2008-10-07 15:30:00,29.17,29.33,28.25,28.33,862900.0,20.4779,20.5902,19.832,19.8882,862900.0
2008-10-08 09:30:00,27.38,28.94,26.53,28.56,2490700.0,19.2213,20.3164,18.6246,20.0496,2490700.0
2008-10-08 10:00:00,28.56,28.86,27.54,27.83,1528300.0,20.0496,20.2603,19.3336,19.5372,1528300.0
2008-10-08 10:30:00,27.83,28.01,27.26,27.7,713400.0,19.5372,19.6635,19.137,19.4459,713400.0
2008-10-08 11:00:00,27.69,28.25,27.47,28.02,407600.0,19.4389,19.832,19.2844,19.6706,407600.0
2008-10-08 11:30:00,28.03,28.08,27.31,27.74,508200.0,19.6776,19.7127,19.1721,19.474,508200.0
2008-10-08 12:00:00,27.73,27.75,27.31,27.35,512100.0,19.467,19.481,19.1721,19.2002,512100.0
2008-10-08 12:30:00,27.35,27.55,27.15,27.39,723900.0,19.2002,19.3406,19.0598,19.2283,723900.0
2008-10-08 13:00:00,27.41,28.49,27.4,27.85,1358600.0,19.2423,20.0005,19.2353,19.5512,1358600.0
2008-10-08 13:30:00,27.88,29.33,27.78,29.27,1532000.0,19.5723,20.5902,19.5021,20.5481,1532000.0
2008-10-08 14:00:00,29.26,29.43,28.71,29.09,1491100.0,20.5411,20.6604,20.155,20.4217,1491100.0
2008-10-08 14:30:00,29.08,29.43,28.82,29.09,1230700.0,20.4147,20.6604,20.2322,20.4217,1230700.0
2008-10-08 15:00:00,29.07,29.14,28.36,28.55,949100.0,20.4077,20.4568,19.9092,20.0426,949100.0
2008-10-08 15:30:00,28.52,28.68,27.37,27.42,1751000.0,20.0216,20.1339,19.2142,19.2493,1751000.0
2008-10-09 09:30:00,28.41,28.58,26.69,26.75,1735200.0,19.9443,20.0637,18.7369,18.779,1735200.0
2008-10-09 10:00:00,26.75,26.8,25.72,25.74,2358300.0,18.779,18.8141,18.0559,18.07,2358300.0
2008-10-09 10:30:00,25.73,25.97,25.28,25.42,1350600.0,18.0629,18.2314,17.747,17.8453,1350600.0
2008-10-09 11:00:00,25.41,26.16,25.0,25.9,1149400.0,17.8383,18.3648,17.5505,18.1823,1149400.0
2008-10-09 11:30:00,25.89,26.48,25.71,26.0,774100.0,18.1753,18.5895,18.0489,18.2525,774100.0
2008-10-09 12:00:00,26.04,26.28,25.79,26.01,481000.0,18.2806,18.449,18.1051,18.2595,481000.0
2008-10-09 12:30:00,26.03,26.08,25.72,25.83,486100.0,18.2735,18.3086,18.0559,18.1331,486100.0
2008-10-09 13:00:00,25.9,26.52,25.87,26.33,509300.0,18.1823,18.6175,18.1612,18.4841,509300.0
2008-10-09 13:30:00,26.36,26.5,25.97,26.03,636400.0,18.5052,18.6035,18.2314,18.2735,636400.0
2008-10-09 14:00:00,26.02,26.13,25.57,25.74,1037000.0,18.2665,18.3437,17.9506,18.07,1037000.0
2008-10-09 14:30:00,25.75,25.95,25.48,25.48,538800.0,18.077,18.2174,17.8874,17.8874,538800.0
2008-10-09 15:00:00,25.49,25.51,24.75,24.76,1096800.0,17.8945,17.9085,17.375,17.382,1096800.0
2008-10-09 15:30:00,24.78,25.31,24.02,24.85,3369900.0,17.396,17.7681,16.8625,17.4452,3369900.0
2008-10-10 09:30:00,22.89,26.31,22.89,25.33,3810200.0,16.0692,18.4701,16.0692,17.7821,3810200.0
2008-10-10 10:00:00,25.34,26.67,25.17,25.36,3102100.0,17.7891,18.7228,17.6698,17.8032,3102100.0
2008-10-10 10:30:00,25.44,25.46,24.35,24.71,1311100.0,17.8594,17.8734,17.0942,17.3469,1311100.0
2008-10-10 11:00:00,24.72,24.93,24.15,24.26,1130200.0,17.3539,17.5013,16.9537,17.031,1130200.0
2008-10-10 11:30:00,24.23,24.39,23.64,23.95,819500.0,17.0099,17.1222,16.5957,16.8133,819500.0
2008-10-10 12:00:00,23.95,24.67,23.93,24.44,670700.0,16.8133,17.3188,16.7993,17.1573,670700.0
2008-10-10 12:30:00,24.43,24.79,24.13,24.68,476600.0,17.1503,17.403,16.9397,17.3258,476600.0
2008-10-10 13:00:00,24.68,24.69,24.25,24.61,771800.0,17.3258,17.3328,17.0239,17.2767,771800.0
2008-10-10 13:30:00,24.57,24.61,23.91,24.3,1019400.0,17.2486,17.2767,16.7853,17.0591,1019400.0
2008-10-10 14:00:00,24.28,24.95,23.98,24.52,2586300.0,17.045,17.5154,16.8344,17.2135,2586300.0
2008-10-10 14:30:00,24.52,25.23,24.51,24.85,911000.0,17.2135,17.7119,17.2065,17.4452,911000.0
2008-10-10 15:00:00,24.82,26.46,24.79,26.21,2526300.0,17.4241,18.5754,17.403,18.3999,2526300.0
2008-10-10 15:30:00,26.15,26.48,25.46,26.27,1557200.0,18.3578,18.5895,17.8734,18.442,1557200.0
2008-10-13 09:30:00,28.9,28.9,26.43,26.59,1114900.0,20.2883,20.2883,18.5543,18.6667,1114900.0
2008-10-13 10:00:00,26.6,26.74,26.08,26.65,1891600.0,18.6737,18.772,18.3086,18.7088,1891600.0
2008-10-13 10:30:00,26.67,26.71,26.31,26.38,551300.0,18.7228,18.7509,18.4701,18.5192,551300.0
2008-10-13 11:00:00,26.38,26.66,26.23,26.26,462900.0,18.5192,18.7158,18.4139,18.435,462900.0
2008-10-13 11:30:00,26.27,26.41,26.14,26.24,382800.0,18.442,18.5403,18.3508,18.421,382800.0
2008-10-13 12:00:00,26.23,26.57,26.12,26.52,479200.0,18.4139,18.6526,18.3367,18.6175,479200.0
2008-10-13 12:30:00,26.52,26.66,26.34,26.39,387900.0,18.6175,18.7158,18.4912,18.5263,387900.0
2008-10-13 13:00:00,26.39,26.53,26.3,26.46,336600.0,18.5263,18.6246,18.4631,18.5754,336600.0
2008-10-13 13:30:00,26.47,26.53,26.17,26.21,535200.0,18.5824,18.6246,18.3718,18.3999,535200.0
2008-10-13 14:00:00,26.2,26.23,25.96,25.99,461600.0,18.3929,18.4139,18.2244,18.2455,461600.0
2008-10-13 14:30:00,26.01,26.44,25.96,26.39,334700.0,18.2595,18.5614,18.2244,18.5263,334700.0
2008-10-13 15:00:00,26.38,26.81,26.37,26.69,458100.0,18.5192,18.8211,18.5122,18.7369,458100.0
2008-10-13 15:30:00,26.71,27.7,26.62,27.7,642900.0,18.7509,19.4459,18.6877,19.4459,642900.0
2008-10-14 09:30:00,30.26,31.42,29.95,30.01,2619100.0,21.2431,22.0574,21.0255,21.0676,2619100.0
2008-10-14 10:00:00,30.01,30.47,29.6,30.07,2278300.0,21.0676,21.3905,20.7797,21.1097,2278300.0
2008-10-14 10:30:00,30.08,30.23,29.25,29.64,1433500.0,21.1167,21.222,20.534,20.8078,1433500.0
2008-10-14 11:00:00,29.63,29.71,29.2,29.61,1381900.0,20.8008,20.857,20.4989,20.7868,1381900.0
2008-10-14 11:30:00,29.59,30.21,29.59,30.05,670800.0,20.7727,21.208,20.7727,21.0957,670800.0
2008-10-14 12:00:00,30.05,30.13,29.82,30.11,721700.0,21.0957,21.1518,20.9342,21.1378,721700.0
2008-10-14 12:30:00,30.1,30.57,30.04,30.33,952000.0,21.1308,21.4607,21.0886,21.2922,952000.0
2008-10-14 13:00:00,30.35,30.4,30.18,30.32,633800.0,21.3063,21.3414,21.1869,21.2852,633800.0
2008-10-14 13:30:00,30.31,30.56,30.16,30.19,598100.0,21.2782,21.4537,21.1729,21.1939,598100.0
2008-10-14 14:00:00,30.17,30.33,29.61,30.14,971200.0,21.1799,21.2922,20.7868,21.1588,971200.0
2008-10-14 14:30:00,30.15,30.18,29.53,29.69,1373900.0,21.1659,21.1869,20.7306,20.8429,1373900.0
2008-10-14 15:00:00,29.69,30.48,29.59,30.48,1074300.0,20.8429,21.3975,20.7727,21.3975,1074300.0
2008-10-14 15:30:00,30.49,31.03,30.28,30.66,2703700.0,21.4045,21.7836,21.2571,21.5239,2703700.0
2008-10-15 09:30:00,29.28,30.34,29.02,30.18,1420300.0,20.5551,21.2992,20.3726,21.1869,1420300.0
2008-10-15 10:00:00,30.18,30.18,29.83,29.95,1185400.0,21.1869,21.1869,20.9412,21.0255,1185400.0
2008-10-15 10:30:00,29.93,30.27,29.78,29.92,632000.0,21.0114,21.2501,20.9061,21.0044,632000.0
2008-10-15 11:00:00,29.95,30.06,29.78,29.93,651300.0,21.0255,21.1027,20.9061,21.0114,651300.0
2008-10-15 11:30:00,29.93,30.12,29.84,30.04,653500.0,21.0114,21.1448,20.9482,21.0886,653500.0
2008-10-15 12:00:00,30.03,30.16,29.81,29.84,748800.0,21.0816,21.1729,20.9272,20.9482,748800.0
2008-10-15 12:30:00,29.85,30.4,29.85,30.28,462700.0,20.9553,21.3414,20.9553,21.2571,462700.0
2008-10-15 13:00:00,30.28,30.28,29.78,29.83,469900.0,21.2571,21.2571,20.9061,20.9412,469900.0
2008-10-15 13:30:00,29.83,29.89,29.46,29.53,597200.0,20.9412,20.9833,20.6815,20.7306,597200.0
2008-10-15 14:00:00,29.52,29.64,29.25,29.56,926600.0,20.7236,20.8078,20.534,20.7517,926600.0
2008-10-15 14:30:00,29.55,29.69,29.34,29.39,603600.0,20.7446,20.8429,20.5972,20.6323,603600.0
2008-10-15 15:00:00,29.4,29.97,29.27,29.53,658900.0,20.6393,21.0395,20.5481,20.7306,658900.0
2008-10-15 15:30:00,29.53,29.57,28.26,28.76,1015600.0,20.7306,20.7587,19.839,20.1901,1015600.0
2008-10-16 09:30:00,29.08,29.32,27.84,28.14,1258400.0,20.4147,20.5832,19.5442,19.7548,1258400.0
2008-10-16 10:00:00,28.14,28.15,26.89,27.29,1310100.0,19.7548,19.7618,18.8773,19.1581,1310100.0
2008-10-16 10:30:00,27.3,27.36,26.86,26.87,706800.0,19.1651,19.2072,18.8562,18.8632,706800.0
2008-10-16 11:00:00,26.9,27.19,26.68,26.96,722900.0,18.8843,19.0879,18.7299,18.9264,722900.0
2008-10-16 11:30:00,26.96,27.76,26.93,27.63,1031600.0,18.9264,19.488,18.9054,19.3968,1031600.0
2008-10-16 12:00:00,27.62,28.37,27.38,27.93,801400.0,19.3898,19.9163,19.2213,19.6074,801400.0
2008-10-16 12:30:00,27.9,28.22,27.56,27.61,439200.0,19.5863,19.811,19.3476,19.3827,439200.0
2008-10-16 13:00:00,27.6,27.96,27.52,27.76,1290300.0,19.3757,19.6284,19.3195,19.488,1290300.0
2008-10-16 13:30:00,27.77,27.9,27.27,27.74,709900.0,19.4951,19.5863,19.144,19.474,709900.0
2008-10-16 14:00:00,27.76,27.83,27.35,27.52,587600.0,19.488,19.5372,19.2002,19.3195,587600.0
2008-10-16 14:30:00,27.53,28.0,27.37,27.71,799300.0,19.3266,19.6565,19.2142,19.4529,799300.0
2008-10-16 15:00:00,27.72,28.76,27.64,28.58,1370800.0,19.46,20.1901,19.4038,20.0637,1370800.0
2008-10-16 15:30:00,28.58,29.41,28.39,29.22,1553600.0,20.0637,20.6464,19.9303,20.513,1553600.0
2008-10-17 09:30:00,28.67,29.43,28.35,29.42,2062300.0,20.1269,20.6604,19.9022,20.6534,2062300.0
2008-10-17 10:00:00,29.45,29.5,28.76,28.96,2120800.0,20.6744,20.7095,20.1901,20.3305,2120800.0
2008-10-17 10:30:00,28.97,29.12,28.69,28.91,1512900.0,20.3375,20.4428,20.1409,20.2954,1512900.0
2008-10-17 11:00:00,28.9,29.01,28.56,28.63,884600.0,20.2883,20.3656,20.0496,20.0988,884600.0
2008-10-17 11:30:00,28.63,28.73,28.52,28.7,756600.0,20.0988,20.169,20.0216,20.1479,756600.0
2008-10-17 12:00:00,28.71,28.9,28.67,28.81,441300.0,20.155,20.2883,20.1269,20.2252,441300.0
2008-10-17 12:30:00,28.81,29.21,28.68,29.17,436500.0,20.2252,20.506,20.1339,20.4779,436500.0
2008-10-17 13:00:00,29.17,29.48,29.17,29.4,543200.0,20.4779,20.6955,20.4779,20.6393,543200.0
2008-10-17 13:30:00,29.4,29.82,29.35,29.45,638400.0,20.6393,20.9342,20.6042,20.6744,638400.0
2008-10-17 14:00:00,29.47,29.6,28.9,28.98,563800.0,20.6885,20.7797,20.2883,20.3445,563800.0
2008-10-17 14:30:00,28.98,29.15,28.64,28.92,665300.0,20.3445,20.4638,20.1058,20.3024,665300.0
2008-10-17 15:00:00,28.93,29.19,28.39,28.59,818800.0,20.3094,20.4919,19.9303,20.0707,818800.0
2008-10-17 15:30:00,28.59,28.82,28.21,28.25,870900.0,20.0707,20.2322,19.8039,19.832,870900.0
2008-10-20 09:30:00,28.71,28.75,28.05,28.36,647200.0,20.155,20.183,19.6916,19.9092,647200.0
2008-10-20 10:00:00,28.36,28.63,27.9,27.94,1524100.0,19.9092,20.0988,19.5863,19.6144,1524100.0
2008-10-20 10:30:00,27.95,28.08,27.66,27.85,521500.0,19.6214,19.7127,19.4178,19.5512,521500.0
2008-10-20 11:00:00,27.85,27.9,27.46,27.87,1119500.0,19.5512,19.5863,19.2774,19.5653,1119500.0
2008-10-20 11:30:00,27.9,28.1,27.84,27.95,703000.0,19.5863,19.7267,19.5442,19.6214,703000.0
2008-10-20 12:00:00,27.96,28.18,27.86,28.02,445000.0,19.6284,19.7829,19.5582,19.6706,445000.0
2008-10-20 12:30:00,28.01,28.06,27.86,27.99,422200.0,19.6635,19.6986,19.5582,19.6495,422200.0
2008-10-20 13:00:00,27.98,28.2,27.86,28.13,248900.0,19.6425,19.7969,19.5582,19.7478,248900.0
2008-10-20 13:30:00,28.14,28.29,28.06,28.1,332400.0,19.7548,19.8601,19.6986,19.7267,332400.0
2008-10-20 14:00:00,28.1,28.3,28.0,28.06,443300.0,19.7267,19.8671,19.6565,19.6986,443300.0
2008-10-20 14:30:00,28.06,28.27,27.91,28.19,587600.0,19.6986,19.8461,19.5933,19.7899,587600.0
2008-10-20 15:00:00,28.19,28.3,28.08,28.19,753100.0,19.7899,19.8671,19.7127,19.7899,753100.0
2008-10-20 15:30:00,28.16,28.54,28.03,28.48,708900.0,19.7688,20.0356,19.6776,19.9935,708900.0
2008-10-21 09:30:00,28.09,28.61,27.75,28.33,991000.0,19.7197,20.0847,19.481,19.8882,991000.0
2008-10-21 10:00:00,28.33,29.01,28.27,28.76,1152900.0,19.8882,20.3656,19.8461,20.1901,1152900.0
2008-10-21 10:30:00,28.75,28.92,28.6,28.67,872200.0,20.183,20.3024,20.0777,20.1269,872200.0
2008-10-21 11:00:00,28.67,28.88,28.64,28.7,655400.0,20.1269,20.2743,20.1058,20.1479,655400.0
2008-10-21 11:30:00,28.69,28.91,28.24,28.33,1310400.0,20.1409,20.2954,19.825,19.8882,1310400.0
2008-10-21 12:00:00,28.34,28.54,28.25,28.5,647300.0,19.8952,20.0356,19.832,20.0075,647300.0
2008-10-21 12:30:00,28.5,28.69,28.25,28.28,575600.0,20.0075,20.1409,19.832,19.8531,575600.0
2008-10-21 13:00:00,28.27,28.79,28.27,28.72,410300.0,19.8461,20.2111,19.8461,20.162,410300.0
2008-10-21 13:30:00,28.71,28.88,28.59,28.67,553600.0,20.155,20.2743,20.0707,20.1269,553600.0
2008-10-21 14:00:00,28.7,29.12,28.64,29.12,520800.0,20.1479,20.4428,20.1058,20.4428,520800.0
2008-10-21 14:30:00,29.11,29.36,29.0,29.15,787600.0,20.4358,20.6113,20.3585,20.4638,787600.0
2008-10-21 15:00:00,29.16,29.32,28.73,28.76,595200.0,20.4709,20.5832,20.169,20.1901,595200.0
2008-10-21 15:30:00,28.77,28.84,28.39,28.45,1157500.0,20.1971,20.2462,19.9303,19.9724,1157500.0
2008-10-22 09:30:00,27.49,28.2,27.49,27.71,1034700.0,19.2985,19.7969,19.2985,19.4529,1034700.0
2008-10-22 10:00:00,27.73,28.27,27.64,27.98,1624700.0,19.467,19.8461,19.4038,19.6425,1624700.0
2008-10-22 10:30:00,27.97,28.34,27.94,28.12,1643500.0,19.6355,19.8952,19.6144,19.7408,1643500.0
2008-10-22 11:00:00,28.12,28.12,27.84,27.9,531700.0,19.7408,19.7408,19.5442,19.5863,531700.0
2008-10-22 11:30:00,27.88,28.1,27.72,27.99,510600.0,19.5723,19.7267,19.46,19.6495,510600.0
2008-10-22 12:00:00,27.98,28.11,27.82,27.94,558200.0,19.6425,19.7337,19.5302,19.6144,558200.0
2008-10-22 12:30:00,27.95,27.97,27.74,27.79,498000.0,19.6214,19.6355,19.474,19.5091,498000.0
2008-10-22 13:00:00,27.78,27.78,27.35,27.46,790000.0,19.5021,19.5021,19.2002,19.2774,790000.0
2008-10-22 13:30:00,27.46,27.46,27.08,27.29,1472400.0,19.2774,19.2774,19.0107,19.1581,1472400.0
2008-10-22 14:00:00,27.3,27.43,27.11,27.32,1013900.0,19.1651,19.2564,19.0317,19.1791,1013900.0
2008-10-22 14:30:00,27.31,27.32,26.87,27.02,827200.0,19.1721,19.1791,18.8632,18.9685,827200.0
2008-10-22 15:00:00,27.03,27.21,26.78,26.81,1019800.0,18.9756,19.1019,18.8001,18.8211,1019800.0
2008-10-22 15:30:00,26.8,27.03,26.02,26.79,1362900.0,18.8141,18.9756,18.2665,18.8071,1362900.0
2008-10-23 09:30:00,27.19,27.19,25.98,26.52,500700.0,19.0879,19.0879,18.2384,18.6175,500700.0
2008-10-23 10:00:00,26.52,26.7,26.24,26.31,764300.0,18.6175,18.7439,18.421,18.4701,764300.0
2008-10-23 10:30:00,26.32,26.87,26.2,26.83,651300.0,18.4771,18.8632,18.3929,18.8352,651300.0
2008-10-23 11:00:00,26.82,26.91,26.66,26.75,414000.0,18.8281,18.8913,18.7158,18.779,414000.0
2008-10-23 11:30:00,26.77,26.93,26.5,26.59,516300.0,18.793,18.9054,18.6035,18.6667,516300.0
2008-10-23 12:00:00,26.59,26.6,25.97,26.05,449600.0,18.6667,18.6737,18.2314,18.2876,449600.0
2008-10-23 12:30:00,26.06,26.13,25.72,25.77,768000.0,18.2946,18.3437,18.0559,18.091,768000.0
2008-10-23 13:00:00,25.77,26.01,25.61,25.68,411300.0,18.091,18.2595,17.9787,18.0278,411300.0
2008-10-23 13:30:00,25.67,25.89,25.56,25.65,505900.0,18.0208,18.1753,17.9436,18.0068,505900.0
2008-10-23 14:00:00,25.64,25.64,25.02,25.35,442400.0,17.9998,17.9998,17.5645,17.7962,442400.0
2008-10-23 14:30:00,25.35,25.67,25.05,25.2,673200.0,17.7962,18.0208,17.5856,17.6909,673200.0
2008-10-23 15:00:00,25.22,26.06,25.09,25.8,948800.0,17.7049,18.2946,17.6136,18.1121,948800.0
2008-10-23 15:30:00,25.8,26.61,25.4,26.49,618100.0,18.1121,18.6807,17.8313,18.5965,618100.0
2008-10-24 09:30:00,23.48,25.72,23.48,25.49,1016700.0,16.4834,18.0559,16.4834,17.8945,1016700.0
2008-10-24 10:00:00,25.49,25.72,24.89,25.06,924100.0,17.8945,18.0559,17.4732,17.5926,924100.0
2008-10-24 10:30:00,25.05,25.28,24.93,25.23,1626100.0,17.5856,17.747,17.5013,17.7119,1626100.0
2008-10-24 11:00:00,25.25,25.62,25.19,25.47,370800.0,17.726,17.9857,17.6838,17.8804,370800.0
2008-10-24 11:30:00,25.46,25.67,25.31,25.47,441200.0,17.8734,18.0208,17.7681,17.8804,441200.0
2008-10-24 12:00:00,25.45,25.66,25.32,25.43,425900.0,17.8664,18.0138,17.7751,17.8523,425900.0
2008-10-24 12:30:00,25.43,25.55,25.27,25.41,506600.0,17.8523,17.9366,17.74,17.8383,506600.0
2008-10-24 13:00:00,25.41,25.8,25.41,25.58,441500.0,17.8383,18.1121,17.8383,17.9576,441500.0
2008-10-24 13:30:00,25.55,25.56,25.1,25.1,607000.0,17.9366,17.9436,17.6207,17.6207,607000.0
2008-10-24 14:00:00,25.11,25.33,25.01,25.19,717000.0,17.6277,17.7821,17.5575,17.6838,717000.0
2008-10-24 14:30:00,25.18,25.75,25.18,25.67,510000.0,17.6768,18.077,17.6768,18.0208,510000.0
2008-10-24 15:00:00,25.67,26.07,25.6,25.91,862300.0,18.0208,18.3016,17.9717,18.1893,862300.0
2008-10-24 15:30:00,25.91,26.01,25.29,25.38,1128800.0,18.1893,18.2595,17.754,17.8172,1128800.0
2008-10-27 09:30:00,25.0,26.25,25.0,26.17,1442100.0,17.5505,18.428,17.5505,18.3718,1442100.0
2008-10-27 10:00:00,26.17,26.7,26.03,26.1,1004100.0,18.3718,18.7439,18.2735,18.3227,1004100.0
2008-10-27 10:30:00,26.1,26.31,25.92,26.26,746100.0,18.3227,18.4701,18.1963,18.435,746100.0
2008-10-27 11:00:00,26.26,26.47,26.03,26.19,436200.0,18.435,18.5824,18.2735,18.3859,436200.0
2008-10-27 11:30:00,26.19,26.22,25.96,26.13,521900.0,18.3859,18.4069,18.2244,18.3437,521900.0
2008-10-27 12:00:00,26.15,26.36,26.07,26.09,216600.0,18.3578,18.5052,18.3016,18.3157,216600.0
2008-10-27 12:30:00,26.11,26.4,26.06,26.39,502800.0,18.3297,18.5333,18.2946,18.5263,502800.0
2008-10-27 13:00:00,26.38,26.42,26.19,26.42,110700.0,18.5192,18.5473,18.3859,18.5473,110700.0
2008-10-27 13:30:00,26.41,26.46,26.15,26.16,189200.0,18.5403,18.5754,18.3578,18.3648,189200.0
2008-10-27 14:00:00,26.17,26.23,25.9,25.9,196600.0,18.3718,18.4139,18.1823,18.1823,196600.0
2008-10-27 14:30:00,25.89,26.05,25.73,25.84,874700.0,18.1753,18.2876,18.0629,18.1402,874700.0
2008-10-27 15:00:00,25.83,26.1,25.82,26.02,829100.0,18.1331,18.3227,18.1261,18.2665,829100.0
2008-10-27 15:30:00,26.03,26.12,25.24,25.28,2074500.0,18.2735,18.3367,17.7189,17.747,2074500.0
2008-10-28 09:30:00,25.87,26.41,25.74,25.86,472100.0,18.1612,18.5403,18.07,18.1542,472100.0
2008-10-28 10:00:00,25.83,25.87,25.53,25.54,672300.0,18.1331,18.1612,17.9225,17.9296,672300.0
2008-10-28 10:30:00,25.55,25.62,24.86,24.95,319200.0,17.9366,17.9857,17.4522,17.5154,319200.0
2008-10-28 11:00:00,24.93,25.53,24.93,25.53,543200.0,17.5013,17.9225,17.5013,17.9225,543200.0
2008-10-28 11:30:00,25.52,25.85,25.52,25.59,507800.0,17.9155,18.1472,17.9155,17.9647,507800.0
2008-10-28 12:00:00,25.58,25.67,25.46,25.58,324600.0,17.9576,18.0208,17.8734,17.9576,324600.0
2008-10-28 12:30:00,25.6,25.81,25.52,25.77,193600.0,17.9717,18.1191,17.9155,18.091,193600.0
2008-10-28 13:00:00,25.76,26.06,25.73,26.03,850200.0,18.084,18.2946,18.0629,18.2735,850200.0
2008-10-28 13:30:00,26.03,26.07,25.68,25.75,686600.0,18.2735,18.3016,18.0278,18.077,686600.0
2008-10-28 14:00:00,25.75,26.17,25.72,26.09,377800.0,18.077,18.3718,18.0559,18.3157,377800.0
2008-10-28 14:30:00,26.11,26.97,26.11,26.97,960800.0,18.3297,18.9334,18.3297,18.9334,960800.0
2008-10-28 15:00:00,26.97,27.38,26.64,27.36,1267200.0,18.9334,19.2213,18.7018,19.2072,1267200.0
2008-10-28 15:30:00,27.35,28.51,27.08,28.48,2467200.0,19.2002,20.0145,19.0107,19.9935,2467200.0
2008-10-29 09:30:00,28.42,28.42,27.67,27.88,503800.0,19.9514,19.9514,19.4249,19.5723,503800.0
2008-10-29 10:00:00,27.86,28.19,27.73,28.03,492300.0,19.5582,19.7899,19.467,19.6776,492300.0
2008-10-29 10:30:00,28.0,28.1,27.49,27.63,682400.0,19.6565,19.7267,19.2985,19.3968,682400.0
2008-10-29 11:00:00,27.63,27.93,27.56,27.81,267800.0,19.3968,19.6074,19.3476,19.5231,267800.0
2008-10-29 11:30:00,27.81,28.15,27.76,28.14,355100.0,19.5231,19.7618,19.488,19.7548,355100.0
2008-10-29 12:00:00,28.14,28.3,27.94,28.29,194400.0,19.7548,19.8671,19.6144,19.8601,194400.0
2008-10-29 12:30:00,28.28,28.59,28.28,28.43,319600.0,19.8531,20.0707,19.8531,19.9584,319600.0
2008-10-29 13:00:00,28.44,28.61,28.36,28.47,149300.0,19.9654,20.0847,19.9092,19.9865,149300.0
2008-10-29 13:30:00,28.47,28.88,28.47,28.61,468400.0,19.9865,20.2743,19.9865,20.0847,468400.0
2008-10-29 14:00:00,28.61,28.75,27.87,28.13,702000.0,20.0847,20.183,19.5653,19.7478,702000.0
2008-10-29 14:30:00,28.13,28.43,27.58,28.2,1113400.0,19.7478,19.9584,19.3617,19.7969,1113400.0
2008-10-29 15:00:00,28.18,29.0,27.82,28.73,744400.0,19.7829,20.3585,19.5302,20.169,744400.0
2008-10-29 15:30:00,28.74,29.06,27.31,27.57,918000.0,20.176,20.4007,19.1721,19.3547,918000.0
2008-10-30 09:30:00,28.34,28.6,27.74,27.87,542500.0,19.8952,20.0777,19.474,19.5653,542500.0
2008-10-30 10:00:00,27.87,28.2,27.85,27.9,322900.0,19.5653,19.7969,19.5512,19.5863,322900.0
2008-10-30 10:30:00,27.9,28.04,27.82,27.87,337700.0,19.5863,19.6846,19.5302,19.5653,337700.0
2008-10-30 11:00:00,27.86,28.07,27.58,27.58,320200.0,19.5582,19.7057,19.3617,19.3617,320200.0
2008-10-30 11:30:00,27.59,27.71,27.19,27.36,448000.0,19.3687,19.4529,19.0879,19.2072,448000.0
2008-10-30 12:00:00,27.36,27.63,27.33,27.52,433600.0,19.2072,19.3968,19.1862,19.3195,433600.0
2008-10-30 12:30:00,27.52,27.66,27.42,27.45,309300.0,19.3195,19.4178,19.2493,19.2704,309300.0
2008-10-30 13:00:00,27.45,27.76,27.41,27.47,203100.0,19.2704,19.488,19.2423,19.2844,203100.0
2008-10-30 13:30:00,27.48,27.62,27.34,27.55,177400.0,19.2915,19.3898,19.1932,19.3406,177400.0
2008-10-30 14:00:00,27.53,27.85,27.47,27.77,268400.0,19.3266,19.5512,19.2844,19.4951,268400.0
2008-10-30 14:30:00,27.76,27.94,27.58,27.72,354200.0,19.488,19.6144,19.3617,19.46,354200.0
2008-10-30 15:00:00,27.72,27.94,27.3,27.64,609900.0,19.46,19.6144,19.1651,19.4038,609900.0
2008-10-30 15:30:00,27.66,27.83,27.29,27.76,638900.0,19.4178,19.5372,19.1581,19.488,638900.0
2008-10-31 09:30:00,27.84,28.17,27.54,28.15,521300.0,19.5442,19.7759,19.3336,19.7618,521300.0
2008-10-31 10:00:00,28.13,28.33,28.09,28.25,566300.0,19.7478,19.8882,19.7197,19.832,566300.0
2008-10-31 10:30:00,28.23,28.35,28.05,28.27,322300.0,19.818,19.9022,19.6916,19.8461,322300.0
2008-10-31 11:00:00,28.27,28.6,28.25,28.54,521000.0,19.8461,20.0777,19.832,20.0356,521000.0
2008-10-31 11:30:00,28.54,28.63,28.43,28.46,545300.0,20.0356,20.0988,19.9584,19.9794,545300.0
2008-10-31 12:00:00,28.46,28.48,28.28,28.34,326700.0,19.9794,19.9935,19.8531,19.8952,326700.0
2008-10-31 12:30:00,28.35,28.48,28.27,28.45,212900.0,19.9022,19.9935,19.8461,19.9724,212900.0
2008-10-31 13:00:00,28.44,28.86,28.43,28.74,288500.0,19.9654,20.2603,19.9584,20.176,288500.0
2008-10-31 13:30:00,28.74,28.93,28.55,28.66,303100.0,20.176,20.3094,20.0426,20.1199,303100.0
2008-10-31 14:00:00,28.65,28.83,28.4,28.5,372000.0,20.1128,20.2392,19.9373,20.0075,372000.0
2008-10-31 14:30:00,28.51,28.64,28.31,28.57,490200.0,20.0145,20.1058,19.8741,20.0567,490200.0
2008-10-31 15:00:00,28.59,28.72,28.15,28.29,562700.0,20.0707,20.162,19.7618,19.8601,562700.0
2008-10-31 15:30:00,28.26,28.88,28.13,28.88,570600.0,19.839,20.2743,19.7478,20.2743,570600.0
2008-11-03 09:30:00,28.66,28.96,28.61,28.71,224100.0,20.1199,20.3305,20.0847,20.155,224100.0
2008-11-03 10:00:00,28.7,29.04,28.63,28.92,575500.0,20.1479,20.3866,20.0988,20.3024,575500.0
2008-11-03 10:30:00,28.92,29.12,28.85,28.99,364200.0,20.3024,20.4428,20.2532,20.3515,364200.0
2008-11-03 11:00:00,29.0,29.02,28.7,28.83,255200.0,20.3585,20.3726,20.1479,20.2392,255200.0
2008-11-03 11:30:00,28.82,29.0,28.81,28.96,231700.0,20.2322,20.3585,20.2252,20.3305,231700.0
2008-11-03 12:00:00,28.97,29.15,28.89,29.12,154100.0,20.3375,20.4638,20.2813,20.4428,154100.0
2008-11-03 12:30:00,29.09,29.14,28.89,28.92,112400.0,20.4217,20.4568,20.2813,20.3024,112400.0
2008-11-03 13:00:00,28.92,29.07,28.91,28.99,121400.0,20.3024,20.4077,20.2954,20.3515,121400.0
2008-11-03 13:30:00,28.99,29.03,28.89,28.91,155200.0,20.3515,20.3796,20.2813,20.2954,155200.0
2008-11-03 14:00:00,28.9,28.93,28.76,28.88,308300.0,20.2883,20.3094,20.1901,20.2743,308300.0
2008-11-03 14:30:00,28.89,28.97,28.82,28.88,188400.0,20.2813,20.3375,20.2322,20.2743,188400.0
2008-11-03 15:00:00,28.88,29.05,28.84,29.04,316800.0,20.2743,20.3936,20.2462,20.3866,316800.0
2008-11-03 15:30:00,29.06,29.26,29.02,29.14,279000.0,20.4007,20.5411,20.3726,20.4568,279000.0
2008-11-04 09:30:00,29.56,29.73,29.47,29.6,662500.0,20.7517,20.871,20.6885,20.7797,662500.0
2008-11-04 10:00:00,29.59,30.12,29.54,30.04,650600.0,20.7727,21.1448,20.7376,21.0886,650600.0
2008-11-04 10:30:00,30.05,30.24,29.99,30.15,497200.0,21.0957,21.229,21.0535,21.1659,497200.0
2008-11-04 11:00:00,30.16,30.36,30.16,30.25,368300.0,21.1729,21.3133,21.1729,21.2361,368300.0
2008-11-04 11:30:00,30.23,30.44,30.14,30.38,315300.0,21.222,21.3694,21.1588,21.3273,315300.0
2008-11-04 12:00:00,30.38,30.41,30.28,30.31,232900.0,21.3273,21.3484,21.2571,21.2782,232900.0
2008-11-04 12:30:00,30.3,30.32,30.19,30.31,200600.0,21.2712,21.2852,21.1939,21.2782,200600.0
2008-11-04 13:00:00,30.31,30.42,30.23,30.42,258700.0,21.2782,21.3554,21.222,21.3554,258700.0
2008-11-04 13:30:00,30.42,30.56,30.33,30.5,474700.0,21.3554,21.4537,21.2922,21.4116,474700.0
2008-11-04 14:00:00,30.49,30.51,30.28,30.42,478400.0,21.4045,21.4186,21.2571,21.3554,478400.0
2008-11-04 14:30:00,30.42,30.44,30.09,30.17,503000.0,21.3554,21.3694,21.1237,21.1799,503000.0
2008-11-04 15:00:00,30.17,30.32,30.0,30.24,451200.0,21.1799,21.2852,21.0606,21.229,451200.0
2008-11-04 15:30:00,30.23,30.72,30.23,30.66,939200.0,21.222,21.566,21.222,21.5239,939200.0
2008-11-05 09:30:00,30.43,30.43,30.0,30.19,387600.0,21.3624,21.3624,21.0606,21.1939,387600.0
2008-11-05 10:00:00,30.19,30.4,30.13,30.32,632900.0,21.1939,21.3414,21.1518,21.2852,632900.0
2008-11-05 10:30:00,30.32,30.35,29.92,29.94,841600.0,21.2852,21.3063,21.0044,21.0184,841600.0
2008-11-05 11:00:00,29.94,30.02,29.82,29.89,450200.0,21.0184,21.0746,20.9342,20.9833,450200.0
2008-11-05 11:30:00,29.88,29.88,29.61,29.77,456400.0,20.9763,20.9763,20.7868,20.8991,456400.0
2008-11-05 12:00:00,29.79,29.84,29.52,29.53,278000.0,20.9131,20.9482,20.7236,20.7306,278000.0
2008-11-05 12:30:00,29.56,29.64,29.39,29.54,235000.0,20.7517,20.8078,20.6323,20.7376,235000.0
2008-11-05 13:00:00,29.55,29.64,29.41,29.46,169200.0,20.7446,20.8078,20.6464,20.6815,169200.0
2008-11-05 13:30:00,29.45,29.46,29.19,29.25,370300.0,20.6744,20.6815,20.4919,20.534,370300.0
2008-11-05 14:00:00,29.23,29.3,29.08,29.17,388300.0,20.52,20.5691,20.4147,20.4779,388300.0
2008-11-05 14:30:00,29.17,29.36,28.99,29.0,421300.0,20.4779,20.6113,20.3515,20.3585,421300.0
2008-11-05 15:00:00,29.0,29.11,28.55,28.59,337800.0,20.3585,20.4358,20.0426,20.0707,337800.0
2008-11-05 15:30:00,28.59,28.61,27.7,27.7,803700.0,20.0707,20.0847,19.4459,19.4459,803700.0
2008-11-06 09:30:00,28.01,28.5,27.62,28.45,684200.0,19.6635,20.0075,19.3898,19.9724,684200.0
2008-11-06 10:00:00,28.43,28.52,27.84,27.9,498900.0,19.9584,20.0216,19.5442,19.5863,498900.0
2008-11-06 10:30:00,27.91,27.92,27.61,27.75,544900.0,19.5933,19.6004,19.3827,19.481,544900.0
2008-11-06 11:00:00,27.77,27.78,27.22,27.39,523900.0,19.4951,19.5021,19.1089,19.2283,523900.0
2008-11-06 11:30:00,27.4,27.43,27.19,27.2,544800.0,19.2353,19.2564,19.0879,19.0949,544800.0
2008-11-06 12:00:00,27.19,27.23,26.74,26.78,488200.0,19.0879,19.116,18.772,18.8001,488200.0
2008-11-06 12:30:00,26.78,26.98,26.68,26.92,437800.0,18.8001,18.9405,18.7299,18.8983,437800.0
2008-11-06 13:00:00,26.91,26.93,26.5,26.7,527500.0,18.8913,18.9054,18.6035,18.7439,527500.0
2008-11-06 13:30:00,26.7,26.83,26.44,26.82,506500.0,18.7439,18.8352,18.5614,18.8281,506500.0
2008-11-06 14:00:00,26.82,26.97,26.56,26.58,545300.0,18.8281,18.9334,18.6456,18.6597,545300.0
2008-11-06 14:30:00,26.57,27.02,26.55,26.81,597800.0,18.6526,18.9685,18.6386,18.8211,597800.0
2008-11-06 15:00:00,26.81,26.89,26.37,26.4,1833100.0,18.8211,18.8773,18.5122,18.5333,1833100.0
2008-11-06 15:30:00,26.4,26.5,26.16,26.3,2070700.0,18.5333,18.6035,18.3648,18.4631,2070700.0
2008-11-07 09:30:00,26.63,26.67,25.91,26.06,770600.0,18.6948,18.7228,18.1893,18.2946,770600.0
2008-11-07 10:00:00,26.07,26.57,26.05,26.44,896900.0,18.3016,18.6526,18.2876,18.5614,896900.0
2008-11-07 10:30:00,26.44,26.55,26.34,26.36,351300.0,18.5614,18.6386,18.4912,18.5052,351300.0
2008-11-07 11:00:00,26.37,26.44,25.94,25.98,364200.0,18.5122,18.5614,18.2104,18.2384,364200.0
2008-11-07 11:30:00,26.0,26.26,25.94,26.24,267100.0,18.2525,18.435,18.2104,18.421,267100.0
2008-11-07 12:00:00,26.22,26.27,26.0,26.02,124400.0,18.4069,18.442,18.2525,18.2665,124400.0
2008-11-07 12:30:00,26.01,26.11,25.94,26.07,309700.0,18.2595,18.3297,18.2104,18.3016,309700.0
2008-11-07 13:00:00,26.07,26.11,25.97,26.05,398800.0,18.3016,18.3297,18.2314,18.2876,398800.0
2008-11-07 13:30:00,26.06,26.06,25.9,26.03,432300.0,18.2946,18.2946,18.1823,18.2735,432300.0
2008-11-07 14:00:00,26.04,26.08,25.97,26.0,418400.0,18.2806,18.3086,18.2314,18.2525,418400.0
2008-11-07 14:30:00,26.02,26.25,25.87,25.89,375500.0,18.2665,18.428,18.1612,18.1753,375500.0
2008-11-07 15:00:00,25.89,26.03,25.74,25.81,557100.0,18.1753,18.2735,18.07,18.1191,557100.0
2008-11-07 15:30:00,25.83,26.64,25.77,26.6,884400.0,18.1331,18.7018,18.091,18.6737,884400.0
2008-11-10 09:30:00,27.19,27.26,26.67,26.73,936800.0,19.0879,19.137,18.7228,18.765,936800.0
2008-11-10 10:00:00,26.75,26.81,26.49,26.61,321900.0,18.779,18.8211,18.5965,18.6807,321900.0
2008-11-10 10:30:00,26.63,26.66,26.28,26.34,355100.0,18.6948,18.7158,18.449,18.4912,355100.0
2008-11-10 11:00:00,26.34,26.39,26.15,26.34,242300.0,18.4912,18.5263,18.3578,18.4912,242300.0
2008-11-10 11:30:00,26.34,26.43,26.05,26.1,168900.0,18.4912,18.5543,18.2876,18.3227,168900.0
2008-11-10 12:00:00,26.1,26.21,25.88,25.9,145400.0,18.3227,18.3999,18.1682,18.1823,145400.0
2008-11-10 12:30:00,25.89,26.01,25.8,25.92,261600.0,18.1753,18.2595,18.1121,18.1963,261600.0
2008-11-10 13:00:00,25.92,26.14,25.8,26.09,244500.0,18.1963,18.3508,18.1121,18.3157,244500.0
2008-11-10 13:30:00,26.08,26.23,26.03,26.14,211900.0,18.3086,18.4139,18.2735,18.3508,211900.0
2008-11-10 14:00:00,26.12,26.2,25.81,25.87,273300.0,18.3367,18.3929,18.1191,18.1612,273300.0
2008-11-10 14:30:00,25.86,25.94,25.69,25.76,275100.0,18.1542,18.2104,18.0349,18.084,275100.0
2008-11-10 15:00:00,25.75,25.86,25.52,25.58,522800.0,18.077,18.1542,17.9155,17.9576,522800.0
2008-11-10 15:30:00,25.58,25.96,25.46,25.9,513100.0,17.9576,18.2244,17.8734,18.1823,513100.0
2008-11-11 09:30:00,25.31,26.0,25.28,25.63,944200.0,17.7681,18.2525,17.747,17.9927,944200.0
2008-11-11 10:00:00,25.62,25.84,25.54,25.63,387300.0,17.9857,18.1402,17.9296,17.9927,387300.0
2008-11-11 10:30:00,25.63,25.68,25.22,25.24,226200.0,17.9927,18.0278,17.7049,17.7189,226200.0
2008-11-11 11:00:00,25.24,25.48,25.12,25.36,758100.0,17.7189,17.8874,17.6347,17.8032,758100.0
2008-11-11 11:30:00,25.38,25.5,25.24,25.35,198000.0,17.8172,17.9015,17.7189,17.7962,198000.0
2008-11-11 12:00:00,25.34,25.36,25.0,25.06,223000.0,17.7891,17.8032,17.5505,17.5926,223000.0
2008-11-11 12:30:00,25.05,25.23,24.94,25.23,232900.0,17.5856,17.7119,17.5083,17.7119,232900.0
2008-11-11 13:00:00,25.23,25.33,25.09,25.17,223200.0,17.7119,17.7821,17.6136,17.6698,223200.0
2008-11-11 13:30:00,25.19,25.63,25.02,25.61,584000.0,17.6838,17.9927,17.5645,17.9787,584000.0
2008-11-11 14:00:00,25.61,25.97,25.38,25.88,1005500.0,17.9787,18.2314,17.8172,18.1682,1005500.0
2008-11-11 14:30:00,25.88,26.03,25.31,25.31,813200.0,18.1682,18.2735,17.7681,17.7681,813200.0
2008-11-11 15:00:00,25.31,25.55,25.26,25.38,650400.0,17.7681,17.9366,17.733,17.8172,650400.0
2008-11-11 15:30:00,25.37,25.53,25.03,25.4,928100.0,17.8102,17.9225,17.5715,17.8313,928100.0
2008-11-12 09:30:00,24.9,25.44,24.9,25.25,554400.0,17.4803,17.8594,17.4803,17.726,554400.0
2008-11-12 10:00:00,25.26,25.43,24.82,24.83,1517400.0,17.733,17.8523,17.4241,17.4311,1517400.0
2008-11-12 10:30:00,24.81,24.89,24.48,24.65,2202000.0,17.4171,17.4732,17.1854,17.3048,2202000.0
2008-11-12 11:00:00,24.65,24.67,24.39,24.59,355800.0,17.3048,17.3188,17.1222,17.2626,355800.0
2008-11-12 11:30:00,24.6,24.66,24.24,24.44,397900.0,17.2697,17.3118,17.0169,17.1573,397900.0
2008-11-12 12:00:00,24.43,24.58,24.32,24.53,353000.0,17.1503,17.2556,17.0731,17.2205,353000.0
2008-11-12 12:30:00,24.54,24.67,24.48,24.55,374700.0,17.2275,17.3188,17.1854,17.2346,374700.0
2008-11-12 13:00:00,24.55,24.62,24.18,24.29,1289000.0,17.2346,17.2837,16.9748,17.052,1289000.0
2008-11-12 13:30:00,24.29,24.29,23.94,24.03,1474800.0,17.052,17.052,16.8063,16.8695,1474800.0
2008-11-12 14:00:00,24.03,24.2,23.96,24.15,816800.0,16.8695,16.9888,16.8204,16.9537,816800.0
2008-11-12 14:30:00,24.15,24.35,24.0,24.0,413200.0,16.9537,17.0942,16.8484,16.8484,413200.0
2008-11-12 15:00:00,24.01,24.03,23.74,23.8,748800.0,16.8555,16.8695,16.6659,16.708,748800.0
2008-11-12 15:30:00,23.8,24.1,23.73,23.77,902300.0,16.708,16.9186,16.6589,16.687,902300.0
2008-11-13 09:30:00,23.95,24.15,23.57,23.61,852000.0,16.8133,16.9537,16.5466,16.5747,852000.0
2008-11-13 10:00:00,23.61,24.31,23.6,24.09,1430500.0,16.5747,17.0661,16.5676,16.9116,1430500.0
2008-11-13 10:30:00,24.1,24.12,23.77,23.86,513300.0,16.9186,16.9327,16.687,16.7502,513300.0
2008-11-13 11:00:00,23.85,23.97,23.45,23.7,410400.0,16.7431,16.8274,16.4623,16.6378,410400.0
2008-11-13 11:30:00,23.74,23.75,23.32,23.34,515700.0,16.6659,16.6729,16.3711,16.3851,515700.0
2008-11-13 12:00:00,23.34,23.41,22.73,22.77,1348100.0,16.3851,16.4343,15.9569,15.985,1348100.0
2008-11-13 12:30:00,22.78,22.94,22.35,22.35,874000.0,15.992,16.1043,15.6901,15.6901,874000.0
2008-11-13 13:00:00,22.36,23.0,22.33,23.0,887600.0,15.6971,16.1464,15.6761,16.1464,887600.0
2008-11-13 13:30:00,23.02,23.97,23.01,23.4,973800.0,16.1605,16.8274,16.1534,16.4272,973800.0
2008-11-13 14:00:00,23.39,24.14,23.33,24.0,839700.0,16.4202,16.9467,16.3781,16.8484,839700.0
2008-11-13 14:30:00,24.0,24.47,23.79,24.07,1087100.0,16.8484,17.1784,16.701,16.8976,1087100.0
2008-11-13 15:00:00,24.06,24.53,23.42,24.53,808200.0,16.8906,17.2205,16.4413,17.2205,808200.0
2008-11-13 15:30:00,24.53,25.51,24.38,25.48,1247600.0,17.2205,17.9085,17.1152,17.8874,1247600.0
2008-11-14 09:30:00,24.75,25.59,24.6,25.34,753600.0,17.375,17.9647,17.2697,17.7891,753600.0
2008-11-14 10:00:00,25.33,25.43,24.43,24.5,467200.0,17.7821,17.8523,17.1503,17.1995,467200.0
2008-11-14 10:30:00,24.5,24.52,24.18,24.24,582300.0,17.1995,17.2135,16.9748,17.0169,582300.0
2008-11-14 11:00:00,24.23,24.64,24.11,24.45,359500.0,17.0099,17.2977,16.9257,17.1644,359500.0
2008-11-14 11:30:00,24.42,24.61,24.03,24.06,325300.0,17.1433,17.2767,16.8695,16.8906,325300.0
2008-11-14 12:00:00,24.05,24.07,23.84,23.96,395200.0,16.8835,16.8976,16.7361,16.8204,395200.0
2008-11-14 12:30:00,23.95,24.31,23.86,24.24,439100.0,16.8133,17.0661,16.7502,17.0169,439100.0
2008-11-14 13:00:00,24.22,24.25,23.84,24.24,293500.0,17.0029,17.0239,16.7361,17.0169,293500.0
2008-11-14 13:30:00,24.22,24.47,24.16,24.34,506200.0,17.0029,17.1784,16.9608,17.0871,506200.0
2008-11-14 14:00:00,24.32,24.93,24.29,24.8,717300.0,17.0731,17.5013,17.052,17.4101,717300.0
2008-11-14 14:30:00,24.79,25.2,24.64,25.2,684500.0,17.403,17.6909,17.2977,17.6909,684500.0
2008-11-14 15:00:00,25.21,25.29,24.73,24.89,755500.0,17.6979,17.754,17.3609,17.4732,755500.0
2008-11-14 15:30:00,24.88,24.93,23.87,23.95,526400.0,17.4662,17.5013,16.7572,16.8133,526400.0
2008-11-17 09:30:00,23.78,23.99,23.46,23.64,380000.0,16.694,16.8414,16.4694,16.5957,380000.0
2008-11-17 10:00:00,23.63,23.63,22.95,23.15,750200.0,16.5887,16.5887,16.1113,16.2517,750200.0
2008-11-17 10:30:00,23.13,23.25,22.9,22.91,351900.0,16.2377,16.3219,16.0762,16.0832,351900.0
2008-11-17 11:00:00,22.91,23.31,22.91,22.97,1084500.0,16.0832,16.3641,16.0832,16.1254,1084500.0
2008-11-17 11:30:00,22.95,23.52,22.89,23.43,1154900.0,16.1113,16.5115,16.0692,16.4483,1154900.0
2008-11-17 12:00:00,23.46,23.81,23.38,23.74,385600.0,16.4694,16.7151,16.4132,16.6659,385600.0
2008-11-17 12:30:00,23.75,23.92,23.6,23.63,575500.0,16.6729,16.7923,16.5676,16.5887,575500.0
2008-11-17 13:00:00,23.62,23.64,23.26,23.45,468400.0,16.5817,16.5957,16.329,16.4623,468400.0
2008-11-17 13:30:00,23.47,23.55,23.2,23.5,170800.0,16.4764,16.5325,16.2868,16.4974,170800.0
2008-11-17 14:00:00,23.5,23.58,23.26,23.31,332100.0,16.4974,16.5536,16.329,16.3641,332100.0
2008-11-17 14:30:00,23.32,23.64,23.22,23.29,436500.0,16.3711,16.5957,16.3009,16.35,436500.0
2008-11-17 15:00:00,23.29,23.55,23.16,23.46,456700.0,16.35,16.5325,16.2587,16.4694,456700.0
2008-11-17 15:30:00,23.44,23.52,22.77,22.82,433800.0,16.4553,16.5115,15.985,16.0201,433800.0
2008-11-18 09:30:00,23.12,23.14,22.73,22.89,496300.0,16.2307,16.2447,15.9569,16.0692,496300.0
2008-11-18 10:00:00,22.88,23.34,22.62,23.34,468200.0,16.0622,16.3851,15.8797,16.3851,468200.0
2008-11-18 10:30:00,23.37,23.37,22.95,23.0,233700.0,16.4062,16.4062,16.1113,16.1464,233700.0
2008-11-18 11:00:00,23.02,23.03,22.8,22.84,384300.0,16.1605,16.1675,16.006,16.0341,384300.0
2008-11-18 11:30:00,22.85,23.22,22.81,23.2,824500.0,16.0411,16.3009,16.013,16.2868,824500.0
2008-11-18 12:00:00,23.19,23.2,22.97,22.99,299800.0,16.2798,16.2868,16.1254,16.1394,299800.0
2008-11-18 12:30:00,22.99,22.99,22.65,22.74,690400.0,16.1394,16.1394,15.9007,15.9639,690400.0
2008-11-18 13:00:00,22.73,22.74,22.41,22.52,878900.0,15.9569,15.9639,15.7322,15.8095,878900.0
2008-11-18 13:30:00,22.53,22.53,22.13,22.48,246200.0,15.8165,15.8165,15.5357,15.7814,246200.0
2008-11-18 14:00:00,22.48,22.48,22.2,22.29,422700.0,15.7814,15.7814,15.5848,15.648,422700.0
2008-11-18 14:30:00,22.28,22.29,21.58,21.59,1852300.0,15.641,15.648,15.1496,15.1566,1852300.0
2008-11-18 15:00:00,21.58,22.21,21.49,22.0,1356600.0,15.1496,15.5918,15.0864,15.4444,1356600.0
2008-11-18 15:30:00,22.0,22.72,21.79,22.63,1295200.0,15.4444,15.9499,15.297,15.8867,1295200.0
2008-11-19 09:30:00,22.47,22.67,21.83,21.95,1792500.0,15.7744,15.9148,15.3251,15.4093,1792500.0
2008-11-19 10:00:00,21.94,22.34,21.82,22.08,1998300.0,15.4023,15.6831,15.318,15.5006,1998300.0
2008-11-19 10:30:00,22.08,22.08,21.34,21.35,337700.0,15.5006,15.5006,14.9811,14.9881,337700.0
2008-11-19 11:00:00,21.35,21.51,21.19,21.22,1125700.0,14.9881,15.1004,14.8758,14.8968,1125700.0
2008-11-19 11:30:00,21.22,21.43,21.06,21.31,634600.0,14.8968,15.0443,14.7845,14.96,634600.0
2008-11-19 12:00:00,21.3,21.32,21.0,21.05,358300.0,14.953,14.967,14.7424,14.7775,358300.0
2008-11-19 12:30:00,21.05,21.22,21.0,21.16,225000.0,14.7775,14.8968,14.7424,14.8547,225000.0
2008-11-19 13:00:00,21.16,21.35,20.98,20.98,86300.0,14.8547,14.9881,14.7283,14.7283,86300.0
2008-11-19 13:30:00,20.98,21.24,20.9,21.12,196800.0,14.7283,14.9109,14.6722,14.8266,196800.0
2008-11-19 14:00:00,21.11,21.19,20.95,21.0,260200.0,14.8196,14.8758,14.7073,14.7424,260200.0
2008-11-19 14:30:00,20.99,21.47,20.9,21.31,389700.0,14.7354,15.0723,14.6722,14.96,389700.0
2008-11-19 15:00:00,21.31,21.39,20.73,20.88,760200.0,14.96,15.0162,14.5528,14.6581,760200.0
2008-11-19 15:30:00,20.86,20.93,20.12,20.21,790500.0,14.6441,14.6932,14.1246,14.1878,790500.0
2008-11-20 09:30:00,19.68,20.21,19.25,19.3,593200.0,13.8157,14.1878,13.5139,13.549,593200.0
2008-11-20 10:00:00,19.29,19.32,18.51,19.07,699000.0,13.5419,13.563,12.9944,13.3875,699000.0
2008-11-20 10:30:00,19.07,19.69,18.9,19.46,850000.0,13.3875,13.8227,13.2682,13.6613,850000.0
2008-11-20 11:00:00,19.5,19.68,19.17,19.33,720500.0,13.6894,13.8157,13.4577,13.57,720500.0
2008-11-20 11:30:00,19.3,19.39,19.08,19.18,226300.0,13.549,13.6121,13.3945,13.4647,226300.0
2008-11-20 12:00:00,19.19,20.01,18.95,19.93,495200.0,13.4717,14.0474,13.3033,13.9912,495200.0
2008-11-20 12:30:00,19.92,20.35,19.85,19.85,612800.0,13.9842,14.2861,13.9351,13.9351,612800.0
2008-11-20 13:00:00,19.82,19.89,19.39,19.54,355900.0,13.914,13.9631,13.6121,13.7174,355900.0
2008-11-20 13:30:00,19.51,19.76,19.35,19.7,608300.0,13.6964,13.8719,13.5841,13.8298,608300.0
2008-11-20 14:00:00,19.73,19.75,19.15,19.16,230500.0,13.8508,13.8649,13.4437,13.4507,230500.0
2008-11-20 14:30:00,19.17,19.44,18.95,19.02,331900.0,13.4577,13.6472,13.3033,13.3524,331900.0
2008-11-20 15:00:00,19.02,19.29,18.67,18.76,442300.0,13.3524,13.5419,13.1067,13.1699,442300.0
2008-11-20 15:30:00,18.75,18.89,17.96,18.3,3492500.0,13.1628,13.2611,12.6083,12.8469,3492500.0
2008-11-21 09:30:00,18.98,18.99,17.81,17.86,619600.0,13.3243,13.3313,12.5029,12.5381,619600.0
2008-11-21 10:00:00,17.84,17.93,17.01,17.01,695500.0,12.524,12.5872,11.9413,11.9413,695500.0
2008-11-21 10:30:00,17.03,17.57,16.9,16.93,725500.0,11.9554,12.3345,11.8641,11.8852,725500.0
2008-11-21 11:00:00,16.92,17.13,16.65,16.95,812400.0,11.8782,12.0256,11.6886,11.8992,812400.0
2008-11-21 11:30:00,16.96,17.17,16.73,16.76,370600.0,11.9062,12.0537,11.7448,11.7658,370600.0
2008-11-21 12:00:00,16.76,17.25,16.67,17.19,422600.0,11.7658,12.1098,11.7026,12.0677,422600.0
2008-11-21 12:30:00,17.21,17.41,17.11,17.14,433600.0,12.0817,12.2221,12.0115,12.0326,433600.0
2008-11-21 13:00:00,17.14,17.18,16.82,16.86,662300.0,12.0326,12.0607,11.808,11.836,662300.0
2008-11-21 13:30:00,16.85,16.95,16.53,16.53,319300.0,11.829,11.8992,11.6044,11.6044,319300.0
2008-11-21 14:00:00,16.54,16.93,16.5,16.74,1235600.0,11.6114,11.8852,11.5833,11.7518,1235600.0
2008-11-21 14:30:00,16.75,16.89,16.38,16.56,1889300.0,11.7588,11.8571,11.4991,11.6254,1889300.0
2008-11-21 15:00:00,16.54,17.95,16.53,17.55,3524500.0,11.6114,12.6012,11.6044,12.3204,3524500.0
2008-11-21 15:30:00,17.55,18.46,17.33,18.37,3175000.0,12.3204,12.9593,12.166,12.8961,3175000.0
2008-11-24 09:30:00,19.27,19.85,19.03,19.38,1629500.0,13.5279,13.9351,13.3594,13.6051,1629500.0
2008-11-24 10:00:00,19.41,20.09,19.41,20.08,2770400.0,13.6262,14.1036,13.6262,14.0965,2770400.0
2008-11-24 10:30:00,20.07,20.51,19.96,20.5,440600.0,14.0895,14.3984,14.0123,14.3914,440600.0
2008-11-24 11:00:00,20.5,20.61,20.27,20.53,1594000.0,14.3914,14.4686,14.2299,14.4124,1594000.0
2008-11-24 11:30:00,20.54,20.69,20.47,20.54,1492200.0,14.4195,14.5248,14.3703,14.4195,1492200.0
2008-11-24 12:00:00,20.54,20.66,20.25,20.4,215500.0,14.4195,14.5037,14.2159,14.3212,215500.0
2008-11-24 12:30:00,20.41,20.56,20.3,20.45,104400.0,14.3282,14.4335,14.251,14.3563,104400.0
2008-11-24 13:00:00,20.48,20.55,20.27,20.46,98400.0,14.3773,14.4265,14.2299,14.3633,98400.0
2008-11-24 13:30:00,20.45,20.76,20.36,20.76,136800.0,14.3563,14.5739,14.2931,14.5739,136800.0
2008-11-24 14:00:00,20.76,20.86,20.47,20.85,229900.0,14.5739,14.6441,14.3703,14.6371,229900.0
2008-11-24 14:30:00,20.85,21.03,20.69,20.95,536600.0,14.6371,14.7634,14.5248,14.7073,536600.0
2008-11-24 15:00:00,20.95,21.47,20.89,21.47,779700.0,14.7073,15.0723,14.6652,15.0723,779700.0
2008-11-24 15:30:00,21.47,21.77,21.0,21.2,1790800.0,15.0723,15.2829,14.7424,14.8828,1790800.0
2008-11-25 09:30:00,22.4,22.44,21.82,22.06,627100.0,15.7252,15.7533,15.318,15.4865,627100.0
2008-11-25 10:00:00,22.06,22.58,22.0,22.29,2408200.0,15.4865,15.8516,15.4444,15.648,2408200.0
2008-11-25 10:30:00,22.31,22.36,21.41,21.62,485600.0,15.662,15.6971,15.0302,15.1776,485600.0
2008-11-25 11:00:00,21.66,21.85,21.38,21.78,390600.0,15.2057,15.3391,15.0092,15.29,390600.0
2008-11-25 11:30:00,21.77,22.05,21.76,21.99,242600.0,15.2829,15.4795,15.2759,15.4374,242600.0
2008-11-25 12:00:00,21.99,22.02,21.58,21.65,215400.0,15.4374,15.4584,15.1496,15.1987,215400.0
2008-11-25 12:30:00,21.65,21.77,21.39,21.49,187300.0,15.1987,15.2829,15.0162,15.0864,187300.0
2008-11-25 13:00:00,21.49,21.74,21.35,21.7,194500.0,15.0864,15.2619,14.9881,15.2338,194500.0
2008-11-25 13:30:00,21.69,21.81,21.31,21.33,2007500.0,15.2268,15.311,14.96,14.9741,2007500.0
2008-11-25 14:00:00,21.33,21.36,21.03,21.2,222700.0,14.9741,14.9951,14.7634,14.8828,222700.0
2008-11-25 14:30:00,21.19,21.78,21.14,21.68,789000.0,14.8758,15.29,14.8407,15.2198,789000.0
2008-11-25 15:00:00,21.67,21.99,21.61,21.8,481800.0,15.2127,15.4374,15.1706,15.304,481800.0
2008-11-25 15:30:00,21.82,22.35,21.77,22.12,795000.0,15.318,15.6901,15.2829,15.5286,795000.0
2008-11-26 09:30:00,21.62,21.77,21.51,21.56,324000.0,15.1776,15.2829,15.1004,15.1355,324000.0
2008-11-26 10:00:00,21.56,21.89,21.44,21.83,214200.0,15.1355,15.3672,15.0513,15.3251,214200.0
2008-11-26 10:30:00,21.82,22.21,21.79,22.12,291700.0,15.318,15.5918,15.297,15.5286,291700.0
2008-11-26 11:00:00,22.13,22.24,21.9,22.09,148700.0,15.5357,15.6129,15.3742,15.5076,148700.0
2008-11-26 11:30:00,22.09,22.4,22.09,22.2,347600.0,15.5076,15.7252,15.5076,15.5848,347600.0
2008-11-26 12:00:00,22.19,22.26,22.07,22.2,116800.0,15.5778,15.6269,15.4935,15.5848,116800.0
2008-11-26 12:30:00,22.18,22.46,22.13,22.38,141200.0,15.5708,15.7673,15.5357,15.7112,141200.0
2008-11-26 13:00:00,22.4,22.51,22.22,22.3,270600.0,15.7252,15.8024,15.5989,15.655,270600.0
2008-11-26 13:30:00,22.31,22.31,22.16,22.25,255800.0,15.662,15.662,15.5567,15.6199,255800.0
2008-11-26 14:00:00,22.25,22.51,22.12,22.51,219100.0,15.6199,15.8024,15.5286,15.8024,219100.0
2008-11-26 14:30:00,22.51,22.88,22.51,22.81,572900.0,15.8024,16.0622,15.8024,16.013,572900.0
2008-11-26 15:00:00,22.8,22.98,22.63,22.94,370500.0,16.006,16.1324,15.8867,16.1043,370500.0
2008-11-26 15:30:00,22.92,23.08,22.8,23.01,407000.0,16.0903,16.2026,16.006,16.1534,407000.0
2008-11-28 09:30:00,22.9,23.55,22.9,23.1,150200.0,16.0762,16.5325,16.0762,16.2166,150200.0
2008-11-28 10:00:00,23.09,23.27,22.85,23.18,263000.0,16.2096,16.336,16.0411,16.2728,263000.0
2008-11-28 10:30:00,23.15,23.24,23.01,23.23,192400.0,16.2517,16.3149,16.1534,16.3079,192400.0
2008-11-28 11:00:00,23.21,23.41,23.13,23.38,267000.0,16.2938,16.4343,16.2377,16.4132,267000.0
2008-11-28 11:30:00,23.39,23.51,23.22,23.47,174200.0,16.4202,16.5045,16.3009,16.4764,174200.0
2008-11-28 12:00:00,23.47,23.5,23.3,23.37,145400.0,16.4764,16.4974,16.357,16.4062,145400.0
2008-11-28 12:30:00,23.37,23.78,23.35,23.69,569500.0,16.4062,16.694,16.3921,16.6308,569500.0
2008-11-28 13:00:00,23.73,23.73,23.67,23.71,4600.0,16.6589,16.6589,16.6168,16.6449,4600.0
2008-11-28 13:30:00,23.71,23.71,23.71,23.71,0.0,16.6449,16.6449,16.6449,16.6449,0.0
2008-11-28 14:00:00,23.71,23.71,23.71,23.71,0.0,16.6449,16.6449,16.6449,16.6449,0.0
2008-11-28 14:30:00,23.71,23.71,23.71,23.71,0.0,16.6449,16.6449,16.6449,16.6449,0.0
2008-11-28 15:00:00,23.71,23.71,23.71,23.71,0.0,16.6449,16.6449,16.6449,16.6449,0.0
2008-11-28 15:30:00,23.71,23.71,23.71,23.71,0.0,16.6449,16.6449,16.6449,16.6449,0.0
2008-12-01 09:30:00,23.0,23.03,22.11,22.13,301800.0,16.1464,16.1675,15.5216,15.5357,301800.0
2008-12-01 10:00:00,22.13,22.32,22.07,22.14,327900.0,15.5357,15.6691,15.4935,15.5427,327900.0
2008-12-01 10:30:00,22.13,22.13,21.88,21.88,308400.0,15.5357,15.5357,15.3602,15.3602,308400.0
2008-12-01 11:00:00,21.88,21.97,21.72,21.73,141600.0,15.3602,15.4233,15.2478,15.2549,141600.0
2008-12-01 11:30:00,21.73,21.96,21.73,21.88,149900.0,15.2549,15.4163,15.2549,15.3602,149900.0
2008-12-01 12:00:00,21.83,21.85,21.46,21.46,243000.0,15.3251,15.3391,15.0653,15.0653,243000.0
2008-12-01 12:30:00,21.46,21.55,21.38,21.41,323800.0,15.0653,15.1285,15.0092,15.0302,323800.0
2008-12-01 13:00:00,21.4,21.52,21.37,21.38,130300.0,15.0232,15.1074,15.0021,15.0092,130300.0
2008-12-01 13:30:00,21.38,21.5,21.31,21.42,153800.0,15.0092,15.0934,14.96,15.0372,153800.0
2008-12-01 14:00:00,21.45,21.45,21.23,21.38,160700.0,15.0583,15.0583,14.9039,15.0092,160700.0
2008-12-01 14:30:00,21.37,21.62,21.34,21.47,216400.0,15.0021,15.1776,14.9811,15.0723,216400.0
2008-12-01 15:00:00,21.46,21.51,20.88,20.97,174800.0,15.0653,15.1004,14.6581,14.7213,174800.0
2008-12-01 15:30:00,20.97,20.97,19.57,19.64,443000.0,14.7213,14.7213,13.7385,13.7876,443000.0
2008-12-02 09:30:00,20.3,20.3,19.41,19.6,475200.0,14.251,14.251,13.6262,13.7596,475200.0
2008-12-02 10:00:00,19.62,20.38,19.51,20.16,1693800.0,13.7736,14.3071,13.6964,14.1527,1693800.0
2008-12-02 10:30:00,20.17,20.54,20.15,20.31,1159200.0,14.1597,14.4195,14.1457,14.258,1159200.0
2008-12-02 11:00:00,20.29,20.62,20.2,20.55,393700.0,14.244,14.4756,14.1808,14.4265,393700.0
2008-12-02 11:30:00,20.58,20.79,20.42,20.74,242600.0,14.4475,14.595,14.3352,14.5599,242600.0
2008-12-02 12:00:00,20.76,21.05,20.74,20.97,321200.0,14.5739,14.7775,14.5599,14.7213,321200.0
2008-12-02 12:30:00,20.98,21.03,20.7,20.8,225700.0,14.7283,14.7634,14.5318,14.602,225700.0
2008-12-02 13:00:00,20.78,20.81,20.61,20.69,335200.0,14.5879,14.609,14.4686,14.5248,335200.0
2008-12-02 13:30:00,20.69,20.69,20.13,20.16,272600.0,14.5248,14.5248,14.1316,14.1527,272600.0
2008-12-02 14:00:00,20.17,20.28,19.69,19.87,414400.0,14.1597,14.2369,13.8227,13.9491,414400.0
2008-12-02 14:30:00,19.87,20.67,19.85,20.67,432000.0,13.9491,14.5107,13.9351,14.5107,432000.0
2008-12-02 15:00:00,20.65,20.99,20.13,20.82,655400.0,14.4967,14.7354,14.1316,14.616,655400.0
2008-12-02 15:30:00,20.81,21.31,20.53,21.19,844000.0,14.609,14.96,14.4124,14.8758,844000.0
2008-12-03 09:30:00,20.57,20.89,20.25,20.64,294700.0,14.4405,14.6652,14.2159,14.4897,294700.0
2008-12-03 10:00:00,20.61,21.23,20.51,21.23,360000.0,14.4686,14.9039,14.3984,14.9039,360000.0
2008-12-03 10:30:00,21.26,22.0,21.17,21.95,658600.0,14.9249,15.4444,14.8617,15.4093,658600.0
2008-12-03 11:00:00,21.95,22.1,21.66,21.67,463200.0,15.4093,15.5146,15.2057,15.2127,463200.0
2008-12-03 11:30:00,21.67,21.85,21.56,21.79,378100.0,15.2127,15.3391,15.1355,15.297,378100.0
2008-12-03 12:00:00,21.79,21.79,21.25,21.38,365200.0,15.297,15.297,14.9179,15.0092,365200.0
2008-12-03 12:30:00,21.4,21.57,21.32,21.44,274100.0,15.0232,15.1425,14.967,15.0513,274100.0
2008-12-03 13:00:00,21.44,21.45,21.08,21.11,124900.0,15.0513,15.0583,14.7986,14.8196,124900.0
2008-12-03 13:30:00,21.09,21.09,20.76,20.85,185700.0,14.8056,14.8056,14.5739,14.6371,185700.0
2008-12-03 14:00:00,20.84,21.65,20.81,21.5,288500.0,14.6301,15.1987,14.609,15.0934,288500.0
2008-12-03 14:30:00,21.5,21.75,21.45,21.51,252100.0,15.0934,15.2689,15.0583,15.1004,252100.0
2008-12-03 15:00:00,21.5,21.72,21.29,21.64,278500.0,15.0934,15.2478,14.946,15.1917,278500.0
2008-12-03 15:30:00,21.7,22.52,21.57,22.35,607300.0,15.2338,15.8095,15.1425,15.6901,607300.0
2008-12-04 09:30:00,21.84,22.57,21.7,22.38,1012100.0,15.3321,15.8446,15.2338,15.7112,1012100.0
2008-12-04 10:00:00,22.4,22.71,22.25,22.54,402900.0,15.7252,15.9428,15.6199,15.8235,402900.0
2008-12-04 10:30:00,22.54,23.1,22.53,23.08,1813100.0,15.8235,16.2166,15.8165,16.2026,1813100.0
2008-12-04 11:00:00,23.08,23.18,22.9,23.06,1627000.0,16.2026,16.2728,16.0762,16.1885,1627000.0
2008-12-04 11:30:00,23.04,23.04,22.65,22.88,412700.0,16.1745,16.1745,15.9007,16.0622,412700.0
2008-12-04 12:00:00,22.87,22.92,22.56,22.78,681600.0,16.0552,16.0903,15.8375,15.992,681600.0
2008-12-04 12:30:00,22.79,23.01,22.69,22.96,106500.0,15.999,16.1534,15.9288,16.1183,106500.0
2008-12-04 13:00:00,22.94,22.98,22.69,22.73,199300.0,16.1043,16.1324,15.9288,15.9569,199300.0
2008-12-04 13:30:00,22.69,23.15,22.66,23.06,169600.0,15.9288,16.2517,15.9077,16.1885,169600.0
2008-12-04 14:00:00,23.05,23.36,23.04,23.3,349800.0,16.1815,16.3992,16.1745,16.357,349800.0
2008-12-04 14:30:00,23.3,23.5,22.94,22.98,342300.0,16.357,16.4974,16.1043,16.1324,342300.0
2008-12-04 15:00:00,22.96,23.01,21.9,21.91,573500.0,16.1183,16.1534,15.3742,15.3812,573500.0
2008-12-04 15:30:00,21.9,22.23,21.62,22.1,392600.0,15.3742,15.6059,15.1776,15.5146,392600.0
2008-12-05 09:30:00,21.41,22.33,21.41,21.58,1000400.0,15.0302,15.6761,15.0302,15.1496,1000400.0
2008-12-05 10:00:00,21.56,21.72,21.37,21.67,740000.0,15.1355,15.2478,15.0021,15.2127,740000.0
2008-12-05 10:30:00,21.66,22.33,21.63,22.18,786100.0,15.2057,15.6761,15.1847,15.5708,786100.0
2008-12-05 11:00:00,22.18,22.33,22.0,22.0,473400.0,15.5708,15.6761,15.4444,15.4444,473400.0
2008-12-05 11:30:00,22.0,22.38,21.85,22.29,202400.0,15.4444,15.7112,15.3391,15.648,202400.0
2008-12-05 12:00:00,22.29,22.54,22.28,22.52,454800.0,15.648,15.8235,15.641,15.8095,454800.0
2008-12-05 12:30:00,22.51,22.51,22.17,22.23,144900.0,15.8024,15.8024,15.5638,15.6059,144900.0
2008-12-05 13:00:00,22.23,22.56,22.23,22.4,292800.0,15.6059,15.8375,15.6059,15.7252,292800.0
2008-12-05 13:30:00,22.39,22.8,22.39,22.63,289000.0,15.7182,16.006,15.7182,15.8867,289000.0
2008-12-05 14:00:00,22.66,22.77,22.4,22.67,696400.0,15.9077,15.985,15.7252,15.9148,696400.0
2008-12-05 14:30:00,22.67,23.19,22.58,23.16,393900.0,15.9148,16.2798,15.8516,16.2587,393900.0
2008-12-05 15:00:00,23.19,23.4,22.91,23.35,433400.0,16.2798,16.4272,16.0832,16.3921,433400.0
2008-12-05 15:30:00,23.32,23.65,23.32,23.56,630500.0,16.3711,16.6027,16.3711,16.5396,630500.0
2008-12-08 09:30:00,24.22,24.76,23.89,23.89,957400.0,17.0029,17.382,16.7712,16.7712,957400.0
2008-12-08 10:00:00,23.88,24.07,23.74,23.98,358400.0,16.7642,16.8976,16.6659,16.8344,358400.0
2008-12-08 10:30:00,23.98,24.37,23.96,24.32,250900.0,16.8344,17.1082,16.8204,17.0731,250900.0
2008-12-08 11:00:00,24.34,24.44,24.3,24.39,315400.0,17.0871,17.1573,17.0591,17.1222,315400.0
2008-12-08 11:30:00,24.39,24.46,24.03,24.08,359400.0,17.1222,17.1714,16.8695,16.9046,359400.0
2008-12-08 12:00:00,24.09,24.3,24.03,24.28,114100.0,16.9116,17.0591,16.8695,17.045,114100.0
2008-12-08 12:30:00,24.31,24.31,24.03,24.14,182600.0,17.0661,17.0661,16.8695,16.9467,182600.0
2008-12-08 13:00:00,24.18,24.36,24.11,24.15,417600.0,16.9748,17.1012,16.9257,16.9537,417600.0
2008-12-08 13:30:00,24.15,24.17,23.96,24.16,376800.0,16.9537,16.9678,16.8204,16.9608,376800.0
2008-12-08 14:00:00,24.16,24.5,24.13,24.46,319800.0,16.9608,17.1995,16.9397,17.1714,319800.0
2008-12-08 14:30:00,24.48,24.84,24.35,24.84,1153300.0,17.1854,17.4381,17.0942,17.4381,1153300.0
2008-12-08 15:00:00,24.85,25.06,24.71,24.82,2808200.0,17.4452,17.5926,17.3469,17.4241,2808200.0
2008-12-08 15:30:00,24.85,25.02,24.4,24.68,1498700.0,17.4452,17.5645,17.1293,17.3258,1498700.0
2008-12-09 09:30:00,24.49,24.54,23.86,23.91,522300.0,17.1924,17.2275,16.7502,16.7853,522300.0
2008-12-09 10:00:00,23.9,24.56,23.89,24.38,450500.0,16.7782,17.2416,16.7712,17.1152,450500.0
2008-12-09 10:30:00,24.36,24.68,24.34,24.66,736600.0,17.1012,17.3258,17.0871,17.3118,736600.0
2008-12-09 11:00:00,24.66,24.73,24.15,24.15,498400.0,17.3118,17.3609,16.9537,16.9537,498400.0
2008-12-09 11:30:00,24.15,24.53,24.15,24.42,292300.0,16.9537,17.2205,16.9537,17.1433,292300.0
2008-12-09 12:00:00,24.42,24.59,24.27,24.34,255500.0,17.1433,17.2626,17.038,17.0871,255500.0
2008-12-09 12:30:00,24.35,24.55,24.29,24.33,234000.0,17.0942,17.2346,17.052,17.0801,234000.0
2008-12-09 13:00:00,24.32,24.34,23.96,23.99,420600.0,17.0731,17.0871,16.8204,16.8414,420600.0
2008-12-09 13:30:00,23.99,24.08,23.88,23.93,248300.0,16.8414,16.9046,16.7642,16.7993,248300.0
2008-12-09 14:00:00,23.91,23.93,23.52,23.63,384200.0,16.7853,16.7993,16.5115,16.5887,384200.0
2008-12-09 14:30:00,23.64,24.04,23.47,23.99,425800.0,16.5957,16.8765,16.4764,16.8414,425800.0
2008-12-09 15:00:00,24.01,24.13,23.55,23.59,872100.0,16.8555,16.9397,16.5325,16.5606,872100.0
2008-12-09 15:30:00,23.56,23.77,23.37,23.54,943800.0,16.5396,16.687,16.4062,16.5255,943800.0
2008-12-10 09:30:00,23.86,23.86,23.13,23.22,304300.0,16.7502,16.7502,16.2377,16.3009,304300.0
2008-12-10 10:00:00,23.23,23.7,23.16,23.63,1552000.0,16.3079,16.6378,16.2587,16.5887,1552000.0
2008-12-10 10:30:00,23.63,23.67,23.32,23.47,1131400.0,16.5887,16.6168,16.3711,16.4764,1131400.0
2008-12-10 11:00:00,23.48,23.72,23.42,23.61,503600.0,16.4834,16.6519,16.4413,16.5747,503600.0
2008-12-10 11:30:00,23.61,23.68,23.37,23.49,356900.0,16.5747,16.6238,16.4062,16.4904,356900.0
2008-12-10 12:00:00,23.51,23.51,22.95,22.96,236100.0,16.5045,16.5045,16.1113,16.1183,236100.0
2008-12-10 12:30:00,22.95,23.15,22.89,22.94,182500.0,16.1113,16.2517,16.0692,16.1043,182500.0
2008-12-10 13:00:00,22.94,23.27,22.92,23.12,120000.0,16.1043,16.336,16.0903,16.2307,120000.0
2008-12-10 13:30:00,23.13,23.15,22.76,22.84,298400.0,16.2377,16.2517,15.9779,16.0341,298400.0
2008-12-10 14:00:00,22.84,22.99,22.67,22.76,316600.0,16.0341,16.1394,15.9148,15.9779,316600.0
2008-12-10 14:30:00,22.77,23.0,22.66,22.93,317400.0,15.985,16.1464,15.9077,16.0973,317400.0
2008-12-10 15:00:00,22.92,23.28,22.89,23.28,318000.0,16.0903,16.343,16.0692,16.343,318000.0
2008-12-10 15:30:00,23.27,23.38,22.98,23.3,329900.0,16.336,16.4132,16.1324,16.357,329900.0
2008-12-11 09:30:00,22.78,22.78,22.37,22.5,354600.0,15.992,15.992,15.7042,15.7954,354600.0
2008-12-11 10:00:00,22.49,22.8,22.26,22.65,562100.0,15.7884,16.006,15.6269,15.9007,562100.0
2008-12-11 10:30:00,22.65,22.67,22.44,22.47,291100.0,15.9007,15.9148,15.7533,15.7744,291100.0
2008-12-11 11:00:00,22.47,22.5,22.24,22.26,138600.0,15.7744,15.7954,15.6129,15.6269,138600.0
2008-12-11 11:30:00,22.27,22.5,22.21,22.49,248700.0,15.634,15.7954,15.5918,15.7884,248700.0
2008-12-11 12:00:00,22.49,22.62,22.23,22.23,209900.0,15.7884,15.8797,15.6059,15.6059,209900.0
2008-12-11 12:30:00,22.22,22.41,22.21,22.36,141500.0,15.5989,15.7322,15.5918,15.6971,141500.0
2008-12-11 13:00:00,22.36,22.37,22.06,22.16,82800.0,15.6971,15.7042,15.4865,15.5567,82800.0
2008-12-11 13:30:00,22.23,22.25,22.07,22.07,284600.0,15.6059,15.6199,15.4935,15.4935,284600.0
2008-12-11 14:00:00,22.07,22.16,21.83,21.99,1639700.0,15.4935,15.5567,15.3251,15.4374,1639700.0
2008-12-11 14:30:00,21.97,22.15,21.59,21.62,1815900.0,15.4233,15.5497,15.1566,15.1776,1815900.0
2008-12-11 15:00:00,21.61,21.62,21.33,21.43,2563300.0,15.1706,15.1776,14.9741,15.0443,2563300.0
2008-12-11 15:30:00,21.42,21.45,21.1,21.29,627800.0,15.0372,15.0583,14.8126,14.946,627800.0
2008-12-12 09:30:00,20.28,21.19,20.28,20.95,1451400.0,14.2369,14.8758,14.2369,14.7073,1451400.0
2008-12-12 10:00:00,20.98,21.19,20.77,20.92,951800.0,14.7283,14.8758,14.5809,14.6862,951800.0
2008-12-12 10:30:00,20.93,21.16,20.71,21.1,328500.0,14.6932,14.8547,14.5388,14.8126,328500.0
2008-12-12 11:00:00,21.1,21.32,21.01,21.05,581800.0,14.8126,14.967,14.7494,14.7775,581800.0
2008-12-12 11:30:00,21.04,21.12,20.87,21.01,140900.0,14.7705,14.8266,14.6511,14.7494,140900.0
2008-12-12 12:00:00,21.02,21.26,21.02,21.24,148000.0,14.7564,14.9249,14.7564,14.9109,148000.0
2008-12-12 12:30:00,21.21,21.67,21.17,21.59,78200.0,14.8898,15.2127,14.8617,15.1566,78200.0
2008-12-12 13:00:00,21.6,21.7,21.24,21.31,447200.0,15.1636,15.2338,14.9109,14.96,447200.0
2008-12-12 13:30:00,21.32,21.35,20.99,21.18,107600.0,14.967,14.9881,14.7354,14.8688,107600.0
2008-12-12 14:00:00,21.13,21.36,20.99,21.07,151200.0,14.8337,14.9951,14.7354,14.7915,151200.0
2008-12-12 14:30:00,21.05,21.52,20.82,21.45,313000.0,14.7775,15.1074,14.616,15.0583,313000.0
2008-12-12 15:00:00,21.46,21.64,21.21,21.37,544200.0,15.0653,15.1917,14.8898,15.0021,544200.0
2008-12-12 15:30:00,21.36,21.61,21.12,21.6,544800.0,14.9951,15.1706,14.8266,15.1636,544800.0
2008-12-15 09:30:00,21.44,21.61,20.69,20.72,679100.0,15.0513,15.1706,14.5248,14.5458,679100.0
2008-12-15 10:00:00,20.72,20.73,20.54,20.64,400000.0,14.5458,14.5528,14.4195,14.4897,400000.0
2008-12-15 10:30:00,20.64,20.84,20.59,20.6,174000.0,14.4897,14.6301,14.4546,14.4616,174000.0
2008-12-15 11:00:00,20.58,20.76,20.54,20.71,251000.0,14.4475,14.5739,14.4195,14.5388,251000.0
2008-12-15 11:30:00,20.7,20.73,20.55,20.66,190000.0,14.5318,14.5528,14.4265,14.5037,190000.0
2008-12-15 12:00:00,20.64,20.91,20.61,20.85,266500.0,14.4897,14.6792,14.4686,14.6371,266500.0
2008-12-15 12:30:00,20.87,20.88,20.7,20.76,113200.0,14.6511,14.6581,14.5318,14.5739,113200.0
2008-12-15 13:00:00,20.75,20.76,20.58,20.73,141000.0,14.5669,14.5739,14.4475,14.5528,141000.0
2008-12-15 13:30:00,20.73,20.79,20.64,20.65,138200.0,14.5528,14.595,14.4897,14.4967,138200.0
2008-12-15 14:00:00,20.67,20.76,20.59,20.59,138800.0,14.5107,14.5739,14.4546,14.4546,138800.0
2008-12-15 14:30:00,20.59,20.65,20.37,20.37,148900.0,14.4546,14.4967,14.3001,14.3001,148900.0
2008-12-15 15:00:00,20.37,20.42,20.29,20.39,236800.0,14.3001,14.3352,14.244,14.3142,236800.0
2008-12-15 15:30:00,20.38,20.81,20.31,20.63,1005300.0,14.3071,14.609,14.258,14.4826,1005300.0
2008-12-16 09:30:00,21.03,21.33,21.03,21.17,992300.0,14.7634,14.9741,14.7634,14.8617,992300.0
2008-12-16 10:00:00,21.17,21.39,21.09,21.15,285100.0,14.8617,15.0162,14.8056,14.8477,285100.0
2008-12-16 10:30:00,21.16,21.33,21.12,21.32,215400.0,14.8547,14.9741,14.8266,14.967,215400.0
2008-12-16 11:00:00,21.32,21.42,21.3,21.38,58600.0,14.967,15.0372,14.953,15.0092,58600.0
2008-12-16 11:30:00,21.39,21.49,21.39,21.47,58800.0,15.0162,15.0864,15.0162,15.0723,58800.0
2008-12-16 12:00:00,21.45,21.51,21.41,21.43,69300.0,15.0583,15.1004,15.0302,15.0443,69300.0
2008-12-16 12:30:00,21.43,21.46,21.38,21.39,73000.0,15.0443,15.0653,15.0092,15.0162,73000.0
2008-12-16 13:00:00,21.36,21.46,21.34,21.46,40300.0,14.9951,15.0653,14.9811,15.0653,40300.0
2008-12-16 13:30:00,21.45,21.48,21.4,21.42,151700.0,15.0583,15.0794,15.0232,15.0372,151700.0
2008-12-16 14:00:00,21.42,21.76,21.35,21.45,394100.0,15.0372,15.2759,14.9881,15.0583,394100.0
2008-12-16 14:30:00,21.46,22.12,21.46,22.12,719300.0,15.0653,15.5286,15.0653,15.5286,719300.0
2008-12-16 15:00:00,22.12,22.77,22.06,22.48,1298800.0,15.5286,15.985,15.4865,15.7814,1298800.0
2008-12-16 15:30:00,22.47,22.83,22.33,22.76,992900.0,15.7744,16.0271,15.6761,15.9779,992900.0
2008-12-17 09:30:00,22.52,22.7,22.12,22.55,641800.0,15.8095,15.9358,15.5286,15.8305,641800.0
2008-12-17 10:00:00,22.53,22.59,22.1,22.29,423100.0,15.8165,15.8586,15.5146,15.648,423100.0
2008-12-17 10:30:00,22.31,22.51,22.28,22.49,750600.0,15.662,15.8024,15.641,15.7884,750600.0
2008-12-17 11:00:00,22.5,22.58,22.33,22.34,606200.0,15.7954,15.8516,15.6761,15.6831,606200.0
2008-12-17 11:30:00,22.34,22.45,22.27,22.41,436500.0,15.6831,15.7603,15.634,15.7322,436500.0
2008-12-17 12:00:00,22.42,22.51,22.31,22.45,297100.0,15.7393,15.8024,15.662,15.7603,297100.0
2008-12-17 12:30:00,22.44,22.66,22.39,22.55,293700.0,15.7533,15.9077,15.7182,15.8305,293700.0
2008-12-17 13:00:00,22.56,22.68,22.46,22.6,182000.0,15.8375,15.9218,15.7673,15.8656,182000.0
2008-12-17 13:30:00,22.62,22.92,22.61,22.82,156600.0,15.8797,16.0903,15.8726,16.0201,156600.0
2008-12-17 14:00:00,22.82,23.01,22.61,22.61,354800.0,16.0201,16.1534,15.8726,15.8726,354800.0
2008-12-17 14:30:00,22.62,22.7,22.34,22.57,617900.0,15.8797,15.9358,15.6831,15.8446,617900.0
2008-12-17 15:00:00,22.56,22.74,22.5,22.58,345500.0,15.8375,15.9639,15.7954,15.8516,345500.0
2008-12-17 15:30:00,22.58,22.76,22.38,22.41,505200.0,15.8516,15.9779,15.7112,15.7322,505200.0
2008-12-18 09:30:00,22.75,22.86,22.39,22.44,545000.0,15.9709,16.0481,15.7182,15.7533,545000.0
2008-12-18 10:00:00,22.44,22.62,22.43,22.55,341600.0,15.7533,15.8797,15.7463,15.8305,341600.0
2008-12-18 10:30:00,22.53,22.65,22.5,22.59,150000.0,15.8165,15.9007,15.7954,15.8586,150000.0
2008-12-18 11:00:00,22.6,22.67,22.33,22.4,317700.0,15.8656,15.9148,15.6761,15.7252,317700.0
2008-12-18 11:30:00,22.41,22.48,22.35,22.48,100000.0,15.7322,15.7814,15.6901,15.7814,100000.0
2008-12-18 12:00:00,22.47,22.51,22.38,22.38,150100.0,15.7744,15.8024,15.7112,15.7112,150100.0
2008-12-18 12:30:00,22.37,22.46,22.26,22.46,383800.0,15.7042,15.7673,15.6269,15.7673,383800.0
2008-12-18 13:00:00,22.46,22.49,22.37,22.38,105400.0,15.7673,15.7884,15.7042,15.7112,105400.0
2008-12-18 13:30:00,22.38,22.43,22.19,22.25,208700.0,15.7112,15.7463,15.5778,15.6199,208700.0
2008-12-18 14:00:00,22.26,22.36,21.89,22.08,237700.0,15.6269,15.6971,15.3672,15.5006,237700.0
2008-12-18 14:30:00,22.07,22.21,21.98,22.12,262000.0,15.4935,15.5918,15.4304,15.5286,262000.0
2008-12-18 15:00:00,22.12,22.12,21.62,21.76,451900.0,15.5286,15.5286,15.1776,15.2759,451900.0
2008-12-18 15:30:00,21.73,22.1,21.73,21.82,539300.0,15.2549,15.5146,15.2549,15.318,539300.0
2008-12-19 09:30:00,21.64,22.26,21.26,21.56,712400.0,15.3111,15.7497,15.0422,15.2544,712400.0
2008-12-19 10:00:00,21.57,21.96,21.57,21.92,299700.0,15.2615,15.5375,15.2615,15.5092,299700.0
2008-12-19 10:30:00,21.91,22.03,21.82,21.9,181400.0,15.5021,15.587,15.4384,15.495,181400.0
2008-12-19 11:00:00,21.9,21.91,21.76,21.77,176400.0,15.495,15.5021,15.396,15.403,176400.0
2008-12-19 11:30:00,21.78,21.81,21.48,21.51,195700.0,15.4101,15.4313,15.1978,15.2191,195700.0
2008-12-19 12:00:00,21.52,21.68,21.45,21.65,276200.0,15.2261,15.3394,15.1766,15.3181,276200.0
2008-12-19 12:30:00,21.67,21.71,21.57,21.65,176800.0,15.3323,15.3606,15.2615,15.3181,176800.0
2008-12-19 13:00:00,21.64,21.77,21.64,21.69,164400.0,15.3111,15.403,15.3111,15.3464,164400.0
2008-12-19 13:30:00,21.7,21.81,21.58,21.61,98500.0,15.3535,15.4313,15.2686,15.2898,98500.0
2008-12-19 14:00:00,21.6,21.68,21.51,21.57,404400.0,15.2828,15.3394,15.2191,15.2615,404400.0
2008-12-19 14:30:00,21.57,21.67,21.45,21.49,207000.0,15.2615,15.3323,15.1766,15.2049,207000.0
2008-12-19 15:00:00,21.5,21.51,21.21,21.42,380700.0,15.212,15.2191,15.0068,15.1554,380700.0
2008-12-19 15:30:00,21.41,21.44,21.26,21.41,421200.0,15.1483,15.1695,15.0422,15.1483,421200.0
2008-12-22 09:30:00,21.4,21.63,21.37,21.38,134400.0,15.1412,15.304,15.12,15.1271,134400.0
2008-12-22 10:00:00,21.38,21.45,21.27,21.44,106300.0,15.1271,15.1766,15.0493,15.1695,106300.0
2008-12-22 10:30:00,21.44,21.5,21.34,21.43,66300.0,15.1695,15.212,15.0988,15.1625,66300.0
2008-12-22 11:00:00,21.42,21.42,21.28,21.29,209300.0,15.1554,15.1554,15.0563,15.0634,209300.0
2008-12-22 11:30:00,21.28,21.31,21.17,21.28,147000.0,15.0563,15.0776,14.9785,15.0563,147000.0
2008-12-22 12:00:00,21.27,21.29,21.16,21.2,149900.0,15.0493,15.0634,14.9714,14.9997,149900.0
2008-12-22 12:30:00,21.2,21.33,21.16,21.26,222500.0,14.9997,15.0917,14.9714,15.0422,222500.0
2008-12-22 13:00:00,21.24,21.33,21.21,21.29,144300.0,15.028,15.0917,15.0068,15.0634,144300.0
2008-12-22 13:30:00,21.29,21.29,21.09,21.11,219900.0,15.0634,15.0634,14.9219,14.9361,219900.0
2008-12-22 14:00:00,21.11,21.17,20.83,20.9,137000.0,14.9361,14.9785,14.7379,14.7875,137000.0
2008-12-22 14:30:00,20.9,20.96,20.71,20.73,137300.0,14.7875,14.8299,14.653,14.6672,137300.0
2008-12-22 15:00:00,20.72,20.81,20.58,20.62,251800.0,14.6601,14.7238,14.5611,14.5894,251800.0
2008-12-22 15:30:00,20.63,20.82,20.59,20.76,350500.0,14.5964,14.7309,14.5681,14.6884,350500.0
2008-12-23 09:30:00,20.77,20.92,20.38,20.67,244400.0,14.6955,14.8016,14.4196,14.6247,244400.0
2008-12-23 10:00:00,20.67,20.69,20.48,20.69,470200.0,14.6247,14.6389,14.4903,14.6389,470200.0
2008-12-23 10:30:00,20.69,20.8,20.67,20.71,97000.0,14.6389,14.7167,14.6247,14.653,97000.0
2008-12-23 11:00:00,20.71,20.73,20.47,20.48,55700.0,14.653,14.6672,14.4832,14.4903,55700.0
2008-12-23 11:30:00,20.48,20.55,20.34,20.34,172500.0,14.4903,14.5398,14.3913,14.3913,172500.0
2008-12-23 12:00:00,20.36,20.45,20.31,20.38,99600.0,14.4054,14.4691,14.37,14.4196,99600.0
2008-12-23 12:30:00,20.39,20.46,20.33,20.43,74600.0,14.4266,14.4762,14.3842,14.4549,74600.0
2008-12-23 13:00:00,20.43,20.49,20.4,20.44,60400.0,14.4549,14.4974,14.4337,14.462,60400.0
2008-12-23 13:30:00,20.45,20.49,20.37,20.46,49200.0,14.4691,14.4974,14.4125,14.4762,49200.0
2008-12-23 14:00:00,20.46,20.57,20.41,20.51,100900.0,14.4762,14.554,14.4408,14.5115,100900.0
2008-12-23 14:30:00,20.52,20.54,20.34,20.38,219500.0,14.5186,14.5328,14.3913,14.4196,219500.0
2008-12-23 15:00:00,20.36,20.5,20.32,20.46,162200.0,14.4054,14.5045,14.3771,14.4762,162200.0
2008-12-23 15:30:00,20.46,20.51,20.32,20.35,155800.0,14.4762,14.5115,14.3771,14.3983,155800.0
2008-12-24 09:30:00,20.31,20.63,20.31,20.41,469800.0,14.37,14.5964,14.37,14.4408,469800.0
2008-12-24 10:00:00,20.36,20.54,20.36,20.42,56700.0,14.4054,14.5328,14.4054,14.4479,56700.0
2008-12-24 10:30:00,20.43,20.65,20.43,20.6,52000.0,14.4549,14.6106,14.4549,14.5752,52000.0
2008-12-24 11:00:00,20.6,20.62,20.53,20.54,48700.0,14.5752,14.5894,14.5257,14.5328,48700.0
2008-12-24 11:30:00,20.55,20.68,20.54,20.64,46500.0,14.5398,14.6318,14.5328,14.6035,46500.0
2008-12-24 12:00:00,20.65,20.68,20.61,20.64,37500.0,14.6106,14.6318,14.5823,14.6035,37500.0
2008-12-24 12:30:00,20.64,20.83,20.64,20.83,61300.0,14.6035,14.7379,14.6035,14.7379,61300.0
2008-12-26 09:30:00,21.08,21.1,20.73,20.79,173000.0,14.9148,14.929,14.6672,14.7096,173000.0
2008-12-26 10:00:00,20.8,20.89,20.78,20.82,41400.0,14.7167,14.7804,14.7026,14.7309,41400.0
2008-12-26 10:30:00,20.83,20.83,20.71,20.73,18700.0,14.7379,14.7379,14.653,14.6672,18700.0
2008-12-26 11:00:00,20.71,20.71,20.62,20.63,171300.0,14.653,14.653,14.5894,14.5964,171300.0
2008-12-26 11:30:00,20.64,20.69,20.63,20.67,94800.0,14.6035,14.6389,14.5964,14.6247,94800.0
2008-12-26 12:00:00,20.67,20.7,20.62,20.62,41500.0,14.6247,14.646,14.5894,14.5894,41500.0
2008-12-26 12:30:00,20.62,20.64,20.53,20.56,14600.0,14.5894,14.6035,14.5257,14.5469,14600.0
2008-12-26 13:00:00,20.54,20.58,20.53,20.54,11100.0,14.5328,14.5611,14.5257,14.5328,11100.0
2008-12-26 13:30:00,20.57,20.59,20.54,20.56,12000.0,14.554,14.5681,14.5328,14.5469,12000.0
2008-12-26 14:00:00,20.55,20.62,20.54,20.6,79400.0,14.5398,14.5894,14.5328,14.5752,79400.0
2008-12-26 14:30:00,20.6,20.63,20.6,20.62,108800.0,14.5752,14.5964,14.5752,14.5894,108800.0
2008-12-26 15:00:00,20.62,20.74,20.61,20.73,25900.0,14.5894,14.6743,14.5823,14.6672,25900.0
2008-12-26 15:30:00,20.72,20.77,20.68,20.77,66200.0,14.6601,14.6955,14.6318,14.6955,66200.0
2008-12-29 09:30:00,20.94,20.94,20.6,20.64,29100.0,14.8158,14.8158,14.5752,14.6035,29100.0
2008-12-29 10:00:00,20.56,20.56,20.37,20.46,42700.0,14.5469,14.5469,14.4125,14.4762,42700.0
2008-12-29 10:30:00,20.43,20.45,20.37,20.42,27900.0,14.4549,14.4691,14.4125,14.4479,27900.0
2008-12-29 11:00:00,20.4,20.44,20.34,20.38,19100.0,14.4337,14.462,14.3913,14.4196,19100.0
2008-12-29 11:30:00,20.38,20.43,20.38,20.43,28400.0,14.4196,14.4549,14.4196,14.4549,28400.0
2008-12-29 12:00:00,20.43,20.46,20.32,20.33,26800.0,14.4549,14.4762,14.3771,14.3842,26800.0
2008-12-29 12:30:00,20.33,20.33,20.2,20.2,40200.0,14.3842,14.3842,14.2922,14.2922,40200.0
2008-12-29 13:00:00,20.18,20.25,20.16,20.16,28400.0,14.2781,14.3276,14.2639,14.2639,28400.0
2008-12-29 13:30:00,20.17,20.32,20.17,20.31,32500.0,14.271,14.3771,14.271,14.37,32500.0
2008-12-29 14:00:00,20.32,20.32,20.21,20.3,34000.0,14.3771,14.3771,14.2993,14.363,34000.0
2008-12-29 14:30:00,20.29,20.35,20.22,20.31,35900.0,14.3559,14.3983,14.3064,14.37,35900.0
2008-12-29 15:00:00,20.33,20.51,20.33,20.43,79800.0,14.3842,14.5115,14.3842,14.4549,79800.0
2008-12-29 15:30:00,20.43,20.55,20.38,20.51,110700.0,14.4549,14.5398,14.4196,14.5115,110700.0
2008-12-30 09:30:00,20.64,20.74,20.6,20.66,92300.0,14.6035,14.6743,14.5752,14.6177,92300.0
2008-12-30 10:00:00,20.65,20.84,20.58,20.8,80500.0,14.6106,14.745,14.5611,14.7167,80500.0
2008-12-30 10:30:00,20.81,20.85,20.7,20.72,46800.0,14.7238,14.7521,14.646,14.6601,46800.0
2008-12-30 11:00:00,20.72,20.82,20.7,20.81,55700.0,14.6601,14.7309,14.646,14.7238,55700.0
2008-12-30 11:30:00,20.82,20.9,20.79,20.83,51300.0,14.7309,14.7875,14.7096,14.7379,51300.0
2008-12-30 12:00:00,20.84,20.87,20.75,20.82,40300.0,14.745,14.7663,14.6813,14.7309,40300.0
2008-12-30 12:30:00,20.82,20.85,20.7,20.82,112800.0,14.7309,14.7521,14.646,14.7309,112800.0
2008-12-30 13:00:00,20.83,20.83,20.74,20.8,94800.0,14.7379,14.7379,14.6743,14.7167,94800.0
2008-12-30 13:30:00,20.8,20.85,20.77,20.8,78200.0,14.7167,14.7521,14.6955,14.7167,78200.0
2008-12-30 14:00:00,20.79,20.9,20.76,20.9,64100.0,14.7096,14.7875,14.6884,14.7875,64100.0
2008-12-30 14:30:00,20.9,20.95,20.86,20.89,104800.0,14.7875,14.8229,14.7592,14.7804,104800.0
2008-12-30 15:00:00,20.89,20.92,20.84,20.91,111300.0,14.7804,14.8016,14.745,14.7946,111300.0
2008-12-30 15:30:00,20.91,21.3,20.9,21.24,173100.0,14.7946,15.0705,14.7875,15.028,173100.0
2008-12-31 09:30:00,21.02,21.31,21.02,21.29,281800.0,14.8724,15.0776,14.8724,15.0634,281800.0
2008-12-31 10:00:00,21.29,21.47,21.29,21.45,93100.0,15.0634,15.1908,15.0634,15.1766,93100.0
2008-12-31 10:30:00,21.46,21.48,21.39,21.45,117100.0,15.1837,15.1978,15.1342,15.1766,117100.0
2008-12-31 11:00:00,21.46,21.51,21.43,21.47,130900.0,15.1837,15.2191,15.1625,15.1908,130900.0
2008-12-31 11:30:00,21.48,21.52,21.45,21.49,76800.0,15.1978,15.2261,15.1766,15.2049,76800.0
2008-12-31 12:00:00,21.5,21.53,21.41,21.47,76200.0,15.212,15.2332,15.1483,15.1908,76200.0
2008-12-31 12:30:00,21.47,21.55,21.46,21.52,54700.0,15.1908,15.2474,15.1837,15.2261,54700.0
2008-12-31 13:00:00,21.51,21.56,21.42,21.43,69400.0,15.2191,15.2544,15.1554,15.1625,69400.0
2008-12-31 13:30:00,21.43,21.58,21.43,21.55,66500.0,15.1625,15.2686,15.1625,15.2474,66500.0
2008-12-31 14:00:00,21.55,21.68,21.55,21.68,123500.0,15.2474,15.3394,15.2474,15.3394,123500.0
2008-12-31 14:30:00,21.68,21.79,21.64,21.79,119400.0,15.3394,15.4172,15.3111,15.4172,119400.0
2008-12-31 15:00:00,21.8,21.94,21.76,21.94,156900.0,15.4243,15.5233,15.396,15.5233,156900.0
2008-12-31 15:30:00,21.94,22.12,21.81,22.0,569800.0,15.5233,15.6507,15.4313,15.5658,569800.0
2009-01-02 09:30:00,21.91,22.07,21.54,21.58,284400.0,15.5021,15.6153,15.2403,15.2686,284400.0
2009-01-02 10:00:00,21.57,21.8,21.47,21.8,141400.0,15.2615,15.4243,15.1908,15.4243,141400.0
2009-01-02 10:30:00,21.79,22.01,21.75,22.0,74900.0,15.4172,15.5728,15.3889,15.5658,74900.0
2009-01-02 11:00:00,22.01,22.03,21.89,21.96,68100.0,15.5728,15.587,15.4879,15.5375,68100.0
2009-01-02 11:30:00,21.96,22.0,21.84,21.85,175400.0,15.5375,15.5658,15.4526,15.4596,175400.0
2009-01-02 12:00:00,21.86,21.94,21.85,21.93,98200.0,15.4667,15.5233,15.4596,15.5162,98200.0
2009-01-02 12:30:00,21.93,22.05,21.93,21.97,61900.0,15.5162,15.6011,15.5162,15.5445,61900.0
2009-01-02 13:00:00,21.97,22.14,21.96,22.14,57100.0,15.5445,15.6648,15.5375,15.6648,57100.0
2009-01-02 13:30:00,22.14,22.2,22.07,22.11,51500.0,15.6648,15.7073,15.6153,15.6436,51500.0
2009-01-02 14:00:00,22.11,22.18,22.03,22.16,75500.0,15.6436,15.6931,15.587,15.679,75500.0
2009-01-02 14:30:00,22.19,22.28,22.16,22.28,79500.0,15.7002,15.7639,15.679,15.7639,79500.0
2009-01-02 15:00:00,22.28,22.4,22.25,22.38,105400.0,15.7639,15.8488,15.7426,15.8346,105400.0
2009-01-02 15:30:00,22.38,22.51,22.31,22.34,329100.0,15.8346,15.9266,15.7851,15.8063,329100.0
2009-01-05 09:30:00,22.23,22.23,21.61,21.69,91600.0,15.7285,15.7285,15.2898,15.3464,91600.0
2009-01-05 10:00:00,21.72,21.88,21.68,21.82,123700.0,15.3677,15.4809,15.3394,15.4384,123700.0
2009-01-05 10:30:00,21.83,22.05,21.8,21.94,279600.0,15.4455,15.6011,15.4243,15.5233,279600.0
2009-01-05 11:00:00,21.93,22.03,21.9,21.91,117700.0,15.5162,15.587,15.495,15.5021,117700.0
2009-01-05 11:30:00,21.9,21.97,21.83,21.83,38500.0,15.495,15.5445,15.4455,15.4455,38500.0
2009-01-05 12:00:00,21.81,22.04,21.8,21.97,40400.0,15.4313,15.5941,15.4243,15.5445,40400.0
2009-01-05 12:30:00,21.98,21.99,21.89,21.98,46400.0,15.5516,15.5587,15.4879,15.5516,46400.0
2009-01-05 13:00:00,21.99,22.1,21.99,22.06,82600.0,15.5587,15.6365,15.5587,15.6082,82600.0
2009-01-05 13:30:00,22.06,22.14,21.98,22.11,75600.0,15.6082,15.6648,15.5516,15.6436,75600.0
2009-01-05 14:00:00,22.11,22.19,21.93,21.93,112600.0,15.6436,15.7002,15.5162,15.5162,112600.0
2009-01-05 14:30:00,21.92,21.98,21.78,21.8,965700.0,15.5092,15.5516,15.4101,15.4243,965700.0
2009-01-05 15:00:00,21.8,21.9,21.68,21.69,998700.0,15.4243,15.495,15.3394,15.3464,998700.0
2009-01-05 15:30:00,21.67,21.71,21.43,21.55,3532800.0,15.3323,15.3606,15.1625,15.2474,3532800.0
2009-01-06 09:30:00,21.83,22.01,21.81,22.0,373300.0,15.4455,15.5728,15.4313,15.5658,373300.0
2009-01-06 10:00:00,22.01,22.1,21.72,21.74,568000.0,15.5728,15.6365,15.3677,15.3818,568000.0
2009-01-06 10:30:00,21.75,21.92,21.75,21.79,293500.0,15.3889,15.5092,15.3889,15.4172,293500.0
2009-01-06 11:00:00,21.79,21.8,21.67,21.79,114500.0,15.4172,15.4243,15.3323,15.4172,114500.0
2009-01-06 11:30:00,21.8,21.86,21.77,21.82,46700.0,15.4243,15.4667,15.403,15.4384,46700.0
2009-01-06 12:00:00,21.82,21.92,21.78,21.82,76400.0,15.4384,15.5092,15.4101,15.4384,76400.0
2009-01-06 12:30:00,21.82,21.91,21.81,21.83,84600.0,15.4384,15.5021,15.4313,15.4455,84600.0
2009-01-06 13:00:00,21.83,21.84,21.62,21.68,277900.0,15.4455,15.4526,15.2969,15.3394,277900.0
2009-01-06 13:30:00,21.67,21.78,21.65,21.7,135600.0,15.3323,15.4101,15.3181,15.3535,135600.0
2009-01-06 14:00:00,21.69,21.88,21.62,21.88,283400.0,15.3464,15.4809,15.2969,15.4809,283400.0
2009-01-06 14:30:00,21.87,22.09,21.87,22.09,211100.0,15.4738,15.6294,15.4738,15.6294,211100.0
2009-01-06 15:00:00,22.09,22.1,21.76,21.77,239900.0,15.6294,15.6365,15.396,15.403,239900.0
2009-01-06 15:30:00,21.76,21.87,21.66,21.83,294900.0,15.396,15.4738,15.3252,15.4455,294900.0
2009-01-07 09:30:00,21.44,21.49,21.24,21.41,513100.0,15.1695,15.2049,15.028,15.1483,513100.0
2009-01-07 10:00:00,21.42,21.46,21.15,21.22,305900.0,15.1554,15.1837,14.9644,15.0139,305900.0
2009-01-07 10:30:00,21.22,21.29,21.13,21.21,214200.0,15.0139,15.0634,14.9502,15.0068,214200.0
2009-01-07 11:00:00,21.21,21.31,21.19,21.3,114100.0,15.0068,15.0776,14.9927,15.0705,114100.0
2009-01-07 11:30:00,21.3,21.41,21.3,21.37,207900.0,15.0705,15.1483,15.0705,15.12,207900.0
2009-01-07 12:00:00,21.36,21.37,21.24,21.25,208800.0,15.1129,15.12,15.028,15.0351,208800.0
2009-01-07 12:30:00,21.24,21.3,21.23,21.23,113600.0,15.028,15.0705,15.021,15.021,113600.0
2009-01-07 13:00:00,21.24,21.28,21.2,21.27,101700.0,15.028,15.0563,14.9997,15.0493,101700.0
2009-01-07 13:30:00,21.26,21.3,21.1,21.12,259300.0,15.0422,15.0705,14.929,14.9431,259300.0
2009-01-07 14:00:00,21.11,21.15,21.04,21.08,886300.0,14.9361,14.9644,14.8865,14.9148,886300.0
2009-01-07 14:30:00,21.06,21.08,20.92,20.94,979700.0,14.9007,14.9148,14.8016,14.8158,979700.0
2009-01-07 15:00:00,20.93,20.95,20.74,20.9,1776100.0,14.8087,14.8229,14.6743,14.7875,1776100.0
2009-01-07 15:30:00,20.9,20.96,20.62,20.75,1317700.0,14.7875,14.8299,14.5894,14.6813,1317700.0
2009-01-08 09:30:00,20.55,20.93,20.55,20.84,613900.0,14.5398,14.8087,14.5398,14.745,613900.0
2009-01-08 10:00:00,20.83,20.84,20.7,20.78,77000.0,14.7379,14.745,14.646,14.7026,77000.0
2009-01-08 10:30:00,20.78,20.93,20.76,20.89,428400.0,14.7026,14.8087,14.6884,14.7804,428400.0
2009-01-08 11:00:00,20.9,20.96,20.65,20.65,390900.0,14.7875,14.8299,14.6106,14.6106,390900.0
2009-01-08 11:30:00,20.65,20.68,20.58,20.61,77800.0,14.6106,14.6318,14.5611,14.5823,77800.0
2009-01-08 12:00:00,20.61,20.66,20.5,20.53,47800.0,14.5823,14.6177,14.5045,14.5257,47800.0
2009-01-08 12:30:00,20.53,20.57,20.46,20.5,291200.0,14.5257,14.554,14.4762,14.5045,291200.0
2009-01-08 13:00:00,20.49,20.49,20.36,20.37,294500.0,14.4974,14.4974,14.4054,14.4125,294500.0
2009-01-08 13:30:00,20.37,20.47,20.36,20.43,42100.0,14.4125,14.4832,14.4054,14.4549,42100.0
2009-01-08 14:00:00,20.45,20.55,20.41,20.41,51100.0,14.4691,14.5398,14.4408,14.4408,51100.0
2009-01-08 14:30:00,20.41,20.67,20.39,20.64,209000.0,14.4408,14.6247,14.4266,14.6035,209000.0
2009-01-08 15:00:00,20.67,20.7,20.47,20.53,119400.0,14.6247,14.646,14.4832,14.5257,119400.0
2009-01-08 15:30:00,20.53,20.67,20.48,20.65,193800.0,14.5257,14.6247,14.4903,14.6106,193800.0
2009-01-09 09:30:00,20.74,20.83,20.25,20.3,1086300.0,14.6743,14.7379,14.3276,14.363,1086300.0
2009-01-09 10:00:00,20.29,20.37,20.17,20.17,1181400.0,14.3559,14.4125,14.271,14.271,1181400.0
2009-01-09 10:30:00,20.17,20.17,20.03,20.04,1291200.0,14.271,14.271,14.1719,14.179,1291200.0
2009-01-09 11:00:00,20.04,20.17,20.0,20.13,1015700.0,14.179,14.271,14.1507,14.2427,1015700.0
2009-01-09 11:30:00,20.13,20.14,20.07,20.12,512100.0,14.2427,14.2498,14.2002,14.2356,512100.0
2009-01-09 12:00:00,20.11,20.19,20.1,20.12,145000.0,14.2285,14.2851,14.2214,14.2356,145000.0
2009-01-09 12:30:00,20.1,20.17,20.09,20.12,163000.0,14.2214,14.271,14.2144,14.2356,163000.0
2009-01-09 13:00:00,20.1,20.17,20.0,20.04,77500.0,14.2214,14.271,14.1507,14.179,77500.0
2009-01-09 13:30:00,20.03,20.1,20.0,20.03,112000.0,14.1719,14.2214,14.1507,14.1719,112000.0
2009-01-09 14:00:00,20.04,20.16,20.04,20.11,118000.0,14.179,14.2639,14.179,14.2285,118000.0
2009-01-09 14:30:00,20.11,20.16,20.06,20.09,98400.0,14.2285,14.2639,14.1931,14.2144,98400.0
2009-01-09 15:00:00,20.07,20.12,19.9,19.99,281400.0,14.2002,14.2356,14.0799,14.1436,281400.0
2009-01-09 15:30:00,19.99,20.02,19.65,19.78,1301600.0,14.1436,14.1648,13.9031,13.995,1301600.0
2009-01-12 09:30:00,19.74,19.75,19.28,19.36,463000.0,13.9667,13.9738,13.6413,13.6979,463000.0
2009-01-12 10:00:00,19.36,19.36,19.21,19.36,152100.0,13.6979,13.6979,13.5917,13.6979,152100.0
2009-01-12 10:30:00,19.36,19.44,19.22,19.23,105200.0,13.6979,13.7545,13.5988,13.6059,105200.0
2009-01-12 11:00:00,19.23,19.23,19.12,19.17,120700.0,13.6059,13.6059,13.5281,13.5634,120700.0
2009-01-12 11:30:00,19.18,19.2,18.98,18.98,78100.0,13.5705,13.5847,13.429,13.429,78100.0
2009-01-12 12:00:00,18.98,19.06,18.94,19.02,45900.0,13.429,13.4856,13.4007,13.4573,45900.0
2009-01-12 12:30:00,19.04,19.07,18.88,18.9,116900.0,13.4715,13.4927,13.3583,13.3724,116900.0
2009-01-12 13:00:00,18.89,19.0,18.89,18.96,114600.0,13.3653,13.4432,13.3653,13.4149,114600.0
2009-01-12 13:30:00,18.95,19.04,18.91,18.95,207600.0,13.4078,13.4715,13.3795,13.4078,207600.0
2009-01-12 14:00:00,18.93,18.94,18.75,18.76,76500.0,13.3936,13.4007,13.2663,13.2734,76500.0
2009-01-12 14:30:00,18.75,18.79,18.63,18.64,67700.0,13.2663,13.2946,13.1814,13.1884,67700.0
2009-01-12 15:00:00,18.64,18.7,18.45,18.56,229900.0,13.1884,13.2309,13.054,13.1318,229900.0
2009-01-12 15:30:00,18.55,18.65,18.36,18.64,635700.0,13.1248,13.1955,12.9903,13.1884,635700.0
2009-01-13 09:30:00,18.34,18.44,18.13,18.32,346900.0,12.9762,13.0469,12.8276,12.962,346900.0
2009-01-13 10:00:00,18.34,18.54,18.24,18.44,161400.0,12.9762,13.1177,12.9054,13.0469,161400.0
2009-01-13 10:30:00,18.44,18.84,18.39,18.83,248100.0,13.0469,13.33,13.0116,13.3229,248100.0
2009-01-13 11:00:00,18.81,19.0,18.79,18.96,126300.0,13.3087,13.4432,13.2946,13.4149,126300.0
2009-01-13 11:30:00,18.96,19.14,18.94,19.11,926300.0,13.4149,13.5422,13.4007,13.521,926300.0
2009-01-13 12:00:00,19.13,19.14,18.9,18.92,168700.0,13.5351,13.5422,13.3724,13.3866,168700.0
2009-01-13 12:30:00,18.92,19.06,18.91,18.91,513600.0,13.3866,13.4856,13.3795,13.3795,513600.0
2009-01-13 13:00:00,18.9,18.93,18.65,18.72,270500.0,13.3724,13.3936,13.1955,13.2451,270500.0
2009-01-13 13:30:00,18.71,18.71,18.43,18.44,202800.0,13.238,13.238,13.0399,13.0469,202800.0
2009-01-13 14:00:00,18.44,18.7,18.43,18.55,184400.0,13.0469,13.2309,13.0399,13.1248,184400.0
2009-01-13 14:30:00,18.56,18.96,18.56,18.74,269100.0,13.1318,13.4149,13.1318,13.2592,269100.0
2009-01-13 15:00:00,18.73,18.9,18.57,18.89,483300.0,13.2521,13.3724,13.1389,13.3653,483300.0
2009-01-13 15:30:00,18.89,19.0,18.72,18.88,966600.0,13.3653,13.4432,13.2451,13.3583,966600.0
2009-01-14 09:30:00,18.44,18.44,17.91,18.03,769200.0,13.0469,13.0469,12.6719,12.7569,769200.0
2009-01-14 10:00:00,18.01,18.06,17.88,17.95,331000.0,12.7427,12.7781,12.6507,12.7002,331000.0
2009-01-14 10:30:00,17.95,17.97,17.79,17.87,436200.0,12.7002,12.7144,12.587,12.6436,436200.0
2009-01-14 11:00:00,17.86,17.9,17.77,17.81,138500.0,12.6366,12.6649,12.5729,12.6012,138500.0
2009-01-14 11:30:00,17.83,17.98,17.82,17.95,483700.0,12.6153,12.7215,12.6083,12.7002,483700.0
2009-01-14 12:00:00,17.95,17.95,17.79,17.86,130600.0,12.7002,12.7002,12.587,12.6366,130600.0
2009-01-14 12:30:00,17.87,17.96,17.8,17.95,111200.0,12.6436,12.7073,12.5941,12.7002,111200.0
2009-01-14 13:00:00,17.93,18.01,17.79,17.79,160600.0,12.6861,12.7427,12.587,12.587,160600.0
2009-01-14 13:30:00,17.81,17.85,17.77,17.79,100000.0,12.6012,12.6295,12.5729,12.587,100000.0
2009-01-14 14:00:00,17.79,17.93,17.75,17.86,144400.0,12.587,12.6861,12.5587,12.6366,144400.0
2009-01-14 14:30:00,17.87,18.11,17.87,17.99,279900.0,12.6436,12.8135,12.6436,12.7286,279900.0
2009-01-14 15:00:00,17.99,17.99,17.8,17.86,413100.0,12.7286,12.7286,12.5941,12.6366,413100.0
2009-01-14 15:30:00,17.86,17.96,17.71,17.81,975400.0,12.6366,12.7073,12.5304,12.6012,975400.0
2009-01-15 09:30:00,17.73,17.73,16.71,16.82,485100.0,12.5446,12.5446,11.8229,11.9007,485100.0
2009-01-15 10:00:00,16.84,16.87,16.0,16.01,969800.0,11.9149,11.9361,11.3206,11.3276,969800.0
2009-01-15 10:30:00,16.01,16.26,15.85,16.18,2766000.0,11.3276,11.5045,11.2144,11.4479,2766000.0
2009-01-15 11:00:00,16.16,16.49,16.16,16.44,552500.0,11.4338,11.6672,11.4338,11.6319,552500.0
2009-01-15 11:30:00,16.44,16.46,16.19,16.31,956500.0,11.6319,11.646,11.455,11.5399,956500.0
2009-01-15 12:00:00,16.3,16.33,16.11,16.13,162400.0,11.5328,11.554,11.3984,11.4125,162400.0
2009-01-15 12:30:00,16.14,16.16,15.98,16.12,322600.0,11.4196,11.4338,11.3064,11.4055,322600.0
2009-01-15 13:00:00,16.13,16.28,16.11,16.28,237400.0,11.4125,11.5187,11.3984,11.5187,237400.0
2009-01-15 13:30:00,16.29,16.95,16.29,16.92,1489400.0,11.5257,11.9927,11.5257,11.9715,1489400.0
2009-01-15 14:00:00,16.93,17.02,16.74,16.87,755500.0,11.9786,12.0422,11.8441,11.9361,755500.0
2009-01-15 14:30:00,16.87,17.25,16.82,16.96,601100.0,11.9361,12.205,11.9007,11.9998,601100.0
2009-01-15 15:00:00,16.96,17.06,16.52,16.56,419000.0,11.9998,12.0705,11.6885,11.7168,419000.0
2009-01-15 15:30:00,16.55,16.55,16.1,16.41,592200.0,11.7097,11.7097,11.3913,11.6106,592200.0
2009-01-16 09:30:00,16.94,17.15,16.11,16.21,561100.0,11.9856,12.1342,11.3984,11.4691,561100.0
2009-01-16 10:00:00,16.2,16.45,16.19,16.39,290900.0,11.4621,11.6389,11.455,11.5965,290900.0
2009-01-16 10:30:00,16.36,16.47,15.98,16.01,204300.0,11.5753,11.6531,11.3064,11.3276,204300.0
2009-01-16 11:00:00,15.99,15.99,15.75,15.87,290100.0,11.3135,11.3135,11.1437,11.2286,290100.0
2009-01-16 11:30:00,15.87,15.88,15.43,15.46,737100.0,11.2286,11.2357,10.9173,10.9385,737100.0
2009-01-16 12:00:00,15.46,15.52,15.03,15.05,571300.0,10.9385,10.9809,10.6342,10.6484,571300.0
2009-01-16 12:30:00,15.06,15.57,15.06,15.54,451800.0,10.6555,11.0163,10.6555,10.9951,451800.0
2009-01-16 13:00:00,15.54,15.67,15.27,15.34,234900.0,10.9951,11.0871,10.8041,10.8536,234900.0
2009-01-16 13:30:00,15.33,15.61,15.32,15.61,334000.0,10.8465,11.0446,10.8394,11.0446,334000.0
2009-01-16 14:00:00,15.6,15.79,15.55,15.65,298300.0,11.0375,11.172,11.0022,11.0729,298300.0
2009-01-16 14:30:00,15.65,15.78,15.51,15.78,320700.0,11.0729,11.1649,10.9739,11.1649,320700.0
2009-01-16 15:00:00,15.76,16.05,15.62,15.73,952300.0,11.1507,11.3559,11.0517,11.1295,952300.0
2009-01-16 15:30:00,15.68,15.84,15.57,15.69,306900.0,11.0941,11.2074,11.0163,11.1012,306900.0
2009-01-20 09:30:00,14.56,14.72,13.66,13.76,853100.0,10.3017,10.4149,9.6649,9.7357,853100.0
2009-01-20 10:00:00,13.76,14.14,13.69,14.04,897300.0,9.7357,10.0045,9.6862,9.9338,897300.0
2009-01-20 10:30:00,14.03,14.03,13.74,13.75,226000.0,9.9267,9.9267,9.7215,9.7286,226000.0
2009-01-20 11:00:00,13.74,13.81,13.65,13.69,158600.0,9.7215,9.7711,9.6578,9.6862,158600.0
2009-01-20 11:30:00,13.69,13.96,13.69,13.85,249500.0,9.6862,9.8772,9.6862,9.7994,249500.0
2009-01-20 12:00:00,13.86,13.92,13.64,13.65,520300.0,9.8064,9.8489,9.6508,9.6578,520300.0
2009-01-20 12:30:00,13.65,13.8,13.56,13.59,233200.0,9.6578,9.764,9.5942,9.6154,233200.0
2009-01-20 13:00:00,13.59,13.73,13.53,13.7,271000.0,9.6154,9.7145,9.5729,9.6932,271000.0
2009-01-20 13:30:00,13.68,13.68,13.41,13.41,348500.0,9.6791,9.6791,9.488,9.488,348500.0
2009-01-20 14:00:00,13.41,13.52,13.27,13.36,207900.0,9.488,9.5659,9.389,9.4527,207900.0
2009-01-20 14:30:00,13.36,13.41,13.07,13.13,433700.0,9.4527,9.488,9.2475,9.2899,433700.0
2009-01-20 15:00:00,13.13,13.14,12.79,12.9,768000.0,9.2899,9.297,9.0494,9.1272,768000.0
2009-01-20 15:30:00,12.9,13.02,12.61,12.61,1094000.0,9.1272,9.2121,8.922,8.922,1094000.0
2009-01-21 09:30:00,13.47,13.72,13.41,13.58,1109800.0,9.5305,9.7074,9.488,9.6083,1109800.0
2009-01-21 10:00:00,13.59,13.59,13.25,13.31,753900.0,9.6154,9.6154,9.3748,9.4173,753900.0
2009-01-21 10:30:00,13.3,13.34,12.82,12.84,615200.0,9.4102,9.4385,9.0706,9.0847,615200.0
2009-01-21 11:00:00,12.83,13.2,12.83,13.19,690400.0,9.0777,9.3395,9.0777,9.3324,690400.0
2009-01-21 11:30:00,13.19,13.51,13.19,13.38,779400.0,9.3324,9.5588,9.3324,9.4668,779400.0
2009-01-21 12:00:00,13.38,13.5,13.27,13.3,362100.0,9.4668,9.5517,9.389,9.4102,362100.0
2009-01-21 12:30:00,13.3,13.34,13.17,13.33,290100.0,9.4102,9.4385,9.3182,9.4314,290100.0
2009-01-21 13:00:00,13.32,13.39,13.17,13.18,234100.0,9.4244,9.4739,9.3182,9.3253,234100.0
2009-01-21 13:30:00,13.18,13.32,13.15,13.28,264100.0,9.3253,9.4244,9.3041,9.3961,264100.0
2009-01-21 14:00:00,13.28,13.36,13.18,13.36,335900.0,9.3961,9.4527,9.3253,9.4527,335900.0
2009-01-21 14:30:00,13.36,13.86,13.36,13.85,620900.0,9.4527,9.8064,9.4527,9.7994,620900.0
2009-01-21 15:00:00,13.84,14.18,13.79,14.11,783000.0,9.7923,10.0328,9.7569,9.9833,783000.0
2009-01-21 15:30:00,14.1,14.48,14.07,14.43,1144100.0,9.9762,10.2451,9.955,10.2097,1144100.0
2009-01-22 09:30:00,13.99,14.3,13.75,14.03,1182000.0,9.8984,10.1177,9.7286,9.9267,1182000.0
2009-01-22 10:00:00,14.03,14.12,13.68,13.71,370500.0,9.9267,9.9904,9.6791,9.7003,370500.0
2009-01-22 10:30:00,13.71,13.71,13.35,13.55,425700.0,9.7003,9.7003,9.4456,9.5871,425700.0
2009-01-22 11:00:00,13.54,13.66,13.44,13.55,298400.0,9.58,9.6649,9.5093,9.5871,298400.0
2009-01-22 11:30:00,13.54,13.54,13.15,13.15,397800.0,9.58,9.58,9.3041,9.3041,397800.0
2009-01-22 12:00:00,13.15,13.41,13.14,13.38,301600.0,9.3041,9.488,9.297,9.4668,301600.0
2009-01-22 12:30:00,13.38,13.76,13.36,13.55,784900.0,9.4668,9.7357,9.4527,9.5871,784900.0
2009-01-22 13:00:00,13.55,13.68,13.44,13.53,293800.0,9.5871,9.6791,9.5093,9.5729,293800.0
2009-01-22 13:30:00,13.52,13.82,13.45,13.82,360900.0,9.5659,9.7781,9.5163,9.7781,360900.0
2009-01-22 14:00:00,13.84,14.34,13.8,14.11,591000.0,9.7923,10.146,9.764,9.9833,591000.0
2009-01-22 14:30:00,14.1,14.11,13.75,13.85,427300.0,9.9762,9.9833,9.7286,9.7994,427300.0
2009-01-22 15:00:00,13.84,13.88,13.51,13.72,508500.0,9.7923,9.8206,9.5588,9.7074,508500.0
2009-01-22 15:30:00,13.73,13.9,13.58,13.6,636200.0,9.7145,9.8347,9.6083,9.6225,636200.0
2009-01-23 09:30:00,12.85,13.51,12.82,13.36,814300.0,9.0918,9.5588,9.0706,9.4527,814300.0
2009-01-23 10:00:00,13.37,13.55,13.31,13.41,477700.0,9.4597,9.5871,9.4173,9.488,477700.0
2009-01-23 10:30:00,13.38,13.38,13.23,13.3,317500.0,9.4668,9.4668,9.3607,9.4102,317500.0
2009-01-23 11:00:00,13.32,13.82,13.32,13.68,632400.0,9.4244,9.7781,9.4244,9.6791,632400.0
2009-01-23 11:30:00,13.68,13.73,13.42,13.5,251800.0,9.6791,9.7145,9.4951,9.5517,251800.0
2009-01-23 12:00:00,13.51,13.81,13.5,13.8,263300.0,9.5588,9.7711,9.5517,9.764,263300.0
2009-01-23 12:30:00,13.8,13.83,13.6,13.7,120000.0,9.764,9.7852,9.6225,9.6932,120000.0
2009-01-23 13:00:00,13.69,13.94,13.63,13.78,341900.0,9.6862,9.863,9.6437,9.7498,341900.0
2009-01-23 13:30:00,13.78,14.03,13.78,14.03,445500.0,9.7498,9.9267,9.7498,9.9267,445500.0
2009-01-23 14:00:00,14.05,14.21,13.89,14.13,204500.0,9.9409,10.0541,9.8277,9.9975,204500.0
2009-01-23 14:30:00,14.13,14.14,13.88,13.94,303800.0,9.9975,10.0045,9.8206,9.863,303800.0
2009-01-23 15:00:00,13.95,14.12,13.86,14.02,459500.0,9.8701,9.9904,9.8064,9.9196,459500.0
2009-01-23 15:30:00,14.0,14.23,13.97,14.14,438000.0,9.9055,10.0682,9.8843,10.0045,438000.0
2009-01-26 09:30:00,14.38,14.51,14.21,14.42,671700.0,10.1743,10.2663,10.0541,10.2027,671700.0
2009-01-26 10:00:00,14.43,14.73,14.43,14.62,367300.0,10.2097,10.422,10.2097,10.3442,367300.0
2009-01-26 10:30:00,14.64,14.68,14.44,14.51,179500.0,10.3583,10.3866,10.2168,10.2663,179500.0
2009-01-26 11:00:00,14.51,14.52,14.22,14.25,119700.0,10.2663,10.2734,10.0611,10.0824,119700.0
2009-01-26 11:30:00,14.27,14.32,14.2,14.27,138400.0,10.0965,10.1319,10.047,10.0965,138400.0
2009-01-26 12:00:00,14.27,14.31,14.19,14.27,77400.0,10.0965,10.1248,10.0399,10.0965,77400.0
2009-01-26 12:30:00,14.27,14.32,14.16,14.24,78100.0,10.0965,10.1319,10.0187,10.0753,78100.0
2009-01-26 13:00:00,14.24,14.29,14.1,14.13,80900.0,10.0753,10.1107,9.9762,9.9975,80900.0
2009-01-26 13:30:00,14.13,14.13,13.65,13.7,363400.0,9.9975,9.9975,9.6578,9.6932,363400.0
2009-01-26 14:00:00,13.7,13.76,13.54,13.72,188200.0,9.6932,9.7357,9.58,9.7074,188200.0
2009-01-26 14:30:00,13.72,13.91,13.67,13.89,121500.0,9.7074,9.8418,9.672,9.8277,121500.0
2009-01-26 15:00:00,13.89,14.05,13.86,14.02,196300.0,9.8277,9.9409,9.8064,9.9196,196300.0
2009-01-26 15:30:00,14.02,14.04,13.71,13.73,594400.0,9.9196,9.9338,9.7003,9.7145,594400.0
2009-01-27 09:30:00,14.0,14.25,13.98,14.0,745700.0,9.9055,10.0824,9.8913,9.9055,745700.0
2009-01-27 10:00:00,14.01,14.03,13.74,13.87,269100.0,9.9126,9.9267,9.7215,9.8135,269100.0
2009-01-27 10:30:00,13.88,13.93,13.76,13.87,284800.0,9.8206,9.856,9.7357,9.8135,284800.0
2009-01-27 11:00:00,13.86,14.03,13.86,13.99,655900.0,9.8064,9.9267,9.8064,9.8984,655900.0
2009-01-27 11:30:00,13.99,14.03,13.88,14.0,549400.0,9.8984,9.9267,9.8206,9.9055,549400.0
2009-01-27 12:00:00,14.0,14.17,13.96,14.15,89000.0,9.9055,10.0258,9.8772,10.0116,89000.0
2009-01-27 12:30:00,14.16,14.23,14.13,14.18,920800.0,10.0187,10.0682,9.9975,10.0328,920800.0
2009-01-27 13:00:00,14.17,14.2,14.05,14.14,82700.0,10.0258,10.047,9.9409,10.0045,82700.0
2009-01-27 13:30:00,14.15,14.2,14.09,14.09,161000.0,10.0116,10.047,9.9692,9.9692,161000.0
2009-01-27 14:00:00,14.07,14.1,14.0,14.04,77800.0,9.955,9.9762,9.9055,9.9338,77800.0
2009-01-27 14:30:00,14.03,14.16,14.02,14.15,61500.0,9.9267,10.0187,9.9196,10.0116,61500.0
2009-01-27 15:00:00,14.15,14.23,14.05,14.2,829600.0,10.0116,10.0682,9.9409,10.047,829600.0
2009-01-27 15:30:00,14.2,14.23,14.09,14.21,1515400.0,10.047,10.0682,9.9692,10.0541,1515400.0
2009-01-28 09:30:00,15.85,15.85,15.49,15.61,1479500.0,11.2144,11.2144,10.9597,11.0446,1479500.0
2009-01-28 10:00:00,15.61,15.84,15.59,15.78,713900.0,11.0446,11.2074,11.0305,11.1649,713900.0
2009-01-28 10:30:00,15.78,16.03,15.78,15.92,255500.0,11.1649,11.3418,11.1649,11.264,255500.0
2009-01-28 11:00:00,15.93,16.06,15.92,16.01,160000.0,11.271,11.363,11.264,11.3276,160000.0
2009-01-28 11:30:00,16.02,16.04,15.84,15.89,173300.0,11.3347,11.3489,11.2074,11.2427,173300.0
2009-01-28 12:00:00,15.89,15.95,15.86,15.95,184800.0,11.2427,11.2852,11.2215,11.2852,184800.0
2009-01-28 12:30:00,15.95,15.96,15.82,15.82,176200.0,11.2852,11.2923,11.1932,11.1932,176200.0
2009-01-28 13:00:00,15.79,16.02,15.77,16.02,332800.0,11.172,11.3347,11.1578,11.3347,332800.0
2009-01-28 13:30:00,16.02,16.11,15.97,16.01,531400.0,11.3347,11.3984,11.2993,11.3276,531400.0
2009-01-28 14:00:00,16.01,16.25,15.98,16.07,537900.0,11.3276,11.4974,11.3064,11.3701,537900.0
2009-01-28 14:30:00,16.1,16.13,15.92,16.12,468900.0,11.3913,11.4125,11.264,11.4055,468900.0
2009-01-28 15:00:00,16.13,16.16,15.73,15.81,849900.0,11.4125,11.4338,11.1295,11.1861,849900.0
2009-01-28 15:30:00,15.81,16.22,15.78,16.19,1175600.0,11.1861,11.4762,11.1649,11.455,1175600.0
2009-01-29 09:30:00,15.63,15.77,15.19,15.24,444500.0,11.0588,11.1578,10.7475,10.7828,444500.0
2009-01-29 10:00:00,15.24,15.53,15.12,15.53,680800.0,10.7828,10.988,10.6979,10.988,680800.0
2009-01-29 10:30:00,15.54,15.72,15.42,15.7,356200.0,10.9951,11.1224,10.9102,11.1083,356200.0
2009-01-29 11:00:00,15.69,15.74,15.5,15.5,279600.0,11.1012,11.1366,10.9668,10.9668,279600.0
2009-01-29 11:30:00,15.5,15.55,15.43,15.45,118100.0,10.9668,11.0022,10.9173,10.9314,118100.0
2009-01-29 12:00:00,15.43,15.46,15.34,15.46,189200.0,10.9173,10.9385,10.8536,10.9385,189200.0
2009-01-29 12:30:00,15.46,15.49,15.28,15.31,108200.0,10.9385,10.9597,10.8111,10.8324,108200.0
2009-01-29 13:00:00,15.31,15.4,15.28,15.39,110800.0,10.8324,10.896,10.8111,10.889,110800.0
2009-01-29 13:30:00,15.39,15.41,15.28,15.34,159800.0,10.889,10.9031,10.8111,10.8536,159800.0
2009-01-29 14:00:00,15.35,15.42,15.32,15.42,162800.0,10.8607,10.9102,10.8394,10.9102,162800.0
2009-01-29 14:30:00,15.41,15.51,15.35,15.35,116300.0,10.9031,10.9739,10.8607,10.8607,116300.0
2009-01-29 15:00:00,15.35,15.4,15.19,15.22,192100.0,10.8607,10.896,10.7475,10.7687,192100.0
2009-01-29 15:30:00,15.21,15.21,14.83,14.89,715000.0,10.7616,10.7616,10.4927,10.5352,715000.0
2009-01-30 09:30:00,15.0,15.35,15.0,15.01,1075700.0,10.613,10.8607,10.613,10.6201,1075700.0
2009-01-30 10:00:00,15.01,15.04,14.64,14.66,729000.0,10.6201,10.6413,10.3583,10.3725,729000.0
2009-01-30 10:30:00,14.65,14.83,14.59,14.8,186100.0,10.3654,10.4927,10.3229,10.4715,186100.0
2009-01-30 11:00:00,14.8,14.93,14.61,14.64,174600.0,10.4715,10.5635,10.3371,10.3583,174600.0
2009-01-30 11:30:00,14.64,14.85,14.64,14.83,90200.0,10.3583,10.5069,10.3583,10.4927,90200.0
2009-01-30 12:00:00,14.84,14.96,14.73,14.92,2298400.0,10.4998,10.5847,10.422,10.5564,2298400.0
2009-01-30 12:30:00,14.92,14.96,14.85,14.95,563800.0,10.5564,10.5847,10.5069,10.5776,563800.0
2009-01-30 13:00:00,14.95,15.08,14.75,14.79,937300.0,10.5776,10.6696,10.4361,10.4644,937300.0
2009-01-30 13:30:00,14.79,14.79,14.37,14.63,1400700.0,10.4644,10.4644,10.1673,10.3512,1400700.0
2009-01-30 14:00:00,14.62,14.68,14.47,14.59,394700.0,10.3442,10.3866,10.238,10.3229,394700.0
2009-01-30 14:30:00,14.59,14.63,14.4,14.47,451500.0,10.3229,10.3512,10.1885,10.238,451500.0
2009-01-30 15:00:00,14.47,14.54,14.2,14.2,729400.0,10.238,10.2876,10.047,10.047,729400.0
2009-01-30 15:30:00,14.19,14.36,14.09,14.31,1416300.0,10.0399,10.1602,9.9692,10.1248,1416300.0
2009-02-02 09:30:00,13.94,14.02,13.76,13.92,272800.0,9.863,9.9196,9.7357,9.8489,272800.0
2009-02-02 10:00:00,13.93,14.31,13.89,14.22,278800.0,9.856,10.1248,9.8277,10.0611,278800.0
2009-02-02 10:30:00,14.23,14.28,14.06,14.12,251400.0,10.0682,10.1036,9.9479,9.9904,251400.0
2009-02-02 11:00:00,14.12,14.12,14.01,14.04,68100.0,9.9904,9.9904,9.9126,9.9338,68100.0
2009-02-02 11:30:00,14.07,14.19,14.05,14.12,403300.0,9.955,10.0399,9.9409,9.9904,403300.0
2009-02-02 12:00:00,14.13,14.24,14.1,14.14,136000.0,9.9975,10.0753,9.9762,10.0045,136000.0
2009-02-02 12:30:00,14.15,14.33,14.15,14.24,359400.0,10.0116,10.139,10.0116,10.0753,359400.0
2009-02-02 13:00:00,14.25,14.25,14.04,14.06,122700.0,10.0824,10.0824,9.9338,9.9479,122700.0
2009-02-02 13:30:00,14.06,14.12,13.93,13.97,90700.0,9.9479,9.9904,9.856,9.8843,90700.0
2009-02-02 14:00:00,13.97,14.0,13.85,13.88,407100.0,9.8843,9.9055,9.7994,9.8206,407100.0
2009-02-02 14:30:00,13.88,13.91,13.79,13.8,168000.0,9.8206,9.8418,9.7569,9.764,168000.0
2009-02-02 15:00:00,13.79,14.06,13.77,14.06,97600.0,9.7569,9.9479,9.7428,9.9479,97600.0
2009-02-02 15:30:00,14.09,14.26,14.09,14.19,229200.0,9.9692,10.0894,9.9692,10.0399,229200.0
2009-02-03 09:30:00,14.46,14.46,14.05,14.08,332600.0,10.231,10.231,9.9409,9.9621,332600.0
2009-02-03 10:00:00,14.09,14.19,13.65,13.76,704900.0,9.9692,10.0399,9.6578,9.7357,704900.0
2009-02-03 10:30:00,13.75,13.79,13.63,13.64,823500.0,9.7286,9.7569,9.6437,9.6508,823500.0
2009-02-03 11:00:00,13.64,13.75,13.64,13.69,222800.0,9.6508,9.7286,9.6508,9.6862,222800.0
2009-02-03 11:30:00,13.69,13.69,13.49,13.5,115600.0,9.6862,9.6862,9.5446,9.5517,115600.0
2009-02-03 12:00:00,13.51,13.56,13.38,13.38,270300.0,9.5588,9.5942,9.4668,9.4668,270300.0
2009-02-03 12:30:00,13.38,13.45,13.33,13.33,192600.0,9.4668,9.5163,9.4314,9.4314,192600.0
2009-02-03 13:00:00,13.32,13.37,13.26,13.28,214600.0,9.4244,9.4597,9.3819,9.3961,214600.0
2009-02-03 13:30:00,13.26,13.47,13.25,13.31,415500.0,9.3819,9.5305,9.3748,9.4173,415500.0
2009-02-03 14:00:00,13.32,13.53,13.23,13.43,324500.0,9.4244,9.5729,9.3607,9.5022,324500.0
2009-02-03 14:30:00,13.43,13.56,13.37,13.42,451300.0,9.5022,9.5942,9.4597,9.4951,451300.0
2009-02-03 15:00:00,13.42,13.67,13.37,13.62,759200.0,9.4951,9.672,9.4597,9.6366,759200.0
2009-02-03 15:30:00,13.61,13.63,13.4,13.49,1231200.0,9.6295,9.6437,9.481,9.5446,1231200.0
2009-02-04 09:30:00,13.59,13.92,13.44,13.87,207300.0,9.6154,9.8489,9.5093,9.8135,207300.0
2009-02-04 10:00:00,13.87,14.02,13.82,13.94,440400.0,9.8135,9.9196,9.7781,9.863,440400.0
2009-02-04 10:30:00,13.93,14.05,13.85,13.92,356200.0,9.856,9.9409,9.7994,9.8489,356200.0
2009-02-04 11:00:00,13.91,13.97,13.82,13.89,128100.0,9.8418,9.8843,9.7781,9.8277,128100.0
2009-02-04 11:30:00,13.89,13.93,13.82,13.85,332000.0,9.8277,9.856,9.7781,9.7994,332000.0
2009-02-04 12:00:00,13.85,13.92,13.69,13.71,117000.0,9.7994,9.8489,9.6862,9.7003,117000.0
2009-02-04 12:30:00,13.7,13.76,13.63,13.64,196200.0,9.6932,9.7357,9.6437,9.6508,196200.0
2009-02-04 13:00:00,13.66,13.68,13.56,13.64,463600.0,9.6649,9.6791,9.5942,9.6508,463600.0
2009-02-04 13:30:00,13.65,13.69,13.27,13.42,192800.0,9.6578,9.6862,9.389,9.4951,192800.0
2009-02-04 14:00:00,13.42,13.42,13.28,13.34,243100.0,9.4951,9.4951,9.3961,9.4385,243100.0
2009-02-04 14:30:00,13.35,13.62,13.32,13.58,181700.0,9.4456,9.6366,9.4244,9.6083,181700.0
2009-02-04 15:00:00,13.58,13.58,13.36,13.37,158100.0,9.6083,9.6083,9.4527,9.4597,158100.0
2009-02-04 15:30:00,13.38,13.44,13.27,13.28,465000.0,9.4668,9.5093,9.389,9.3961,465000.0
2009-02-05 09:30:00,13.1,13.2,12.46,12.49,887200.0,9.2687,9.3395,8.8159,8.8371,887200.0
2009-02-05 10:00:00,12.49,12.75,12.45,12.64,539100.0,8.8371,9.0211,8.8088,8.9432,539100.0
2009-02-05 10:30:00,12.63,13.21,12.56,13.11,772000.0,8.9362,9.3465,8.8866,9.2758,772000.0
2009-02-05 11:00:00,13.11,13.43,13.07,13.17,506900.0,9.2758,9.5022,9.2475,9.3182,506900.0
2009-02-05 11:30:00,13.17,13.43,13.17,13.42,537300.0,9.3182,9.5022,9.3182,9.4951,537300.0
2009-02-05 12:00:00,13.43,13.71,13.43,13.5,633500.0,9.5022,9.7003,9.5022,9.5517,633500.0
2009-02-05 12:30:00,13.5,13.61,13.42,13.61,698600.0,9.5517,9.6295,9.4951,9.6295,698600.0
2009-02-05 13:00:00,13.6,13.81,13.5,13.55,505300.0,9.6225,9.7711,9.5517,9.5871,505300.0
2009-02-05 13:30:00,13.56,13.8,13.56,13.63,289200.0,9.5942,9.764,9.5942,9.6437,289200.0
2009-02-05 14:00:00,13.63,13.97,13.63,13.97,446200.0,9.6437,9.8843,9.6437,9.8843,446200.0
2009-02-05 14:30:00,13.97,13.98,13.5,13.56,1626400.0,9.8843,9.8913,9.5517,9.5942,1626400.0
2009-02-05 15:00:00,13.57,13.79,13.48,13.79,311000.0,9.6012,9.7569,9.5376,9.7569,311000.0
2009-02-05 15:30:00,13.79,13.81,13.52,13.58,1144300.0,9.7569,9.7711,9.5659,9.6083,1144300.0
2009-02-06 09:30:00,13.9,14.53,13.9,14.5,765300.0,9.8347,10.2805,9.8347,10.2593,765300.0
2009-02-06 10:00:00,14.53,14.63,14.43,14.6,514900.0,10.2805,10.3512,10.2097,10.33,514900.0
2009-02-06 10:30:00,14.59,14.81,14.57,14.73,394300.0,10.3229,10.4786,10.3088,10.422,394300.0
2009-02-06 11:00:00,14.74,15.01,14.74,14.91,422900.0,10.4291,10.6201,10.4291,10.5493,422900.0
2009-02-06 11:30:00,14.91,14.92,14.75,14.84,155800.0,10.5493,10.5564,10.4361,10.4998,155800.0
2009-02-06 12:00:00,14.84,14.85,14.72,14.82,272900.0,10.4998,10.5069,10.4149,10.4857,272900.0
2009-02-06 12:30:00,14.82,15.02,14.82,15.0,340000.0,10.4857,10.6272,10.4857,10.613,340000.0
2009-02-06 13:00:00,15.0,15.25,15.0,15.19,774600.0,10.613,10.7899,10.613,10.7475,774600.0
2009-02-06 13:30:00,15.2,15.3,15.09,15.12,1391500.0,10.7545,10.8253,10.6767,10.6979,1391500.0
2009-02-06 14:00:00,15.12,15.12,14.98,15.1,274000.0,10.6979,10.6979,10.5989,10.6838,274000.0
2009-02-06 14:30:00,15.1,15.21,15.04,15.14,805300.0,10.6838,10.7616,10.6413,10.7121,805300.0
2009-02-06 15:00:00,15.13,15.16,14.99,15.12,473600.0,10.705,10.7262,10.6059,10.6979,473600.0
2009-02-06 15:30:00,15.13,15.26,15.05,15.15,4914600.0,10.705,10.797,10.6484,10.7192,4914600.0
2009-02-09 09:30:00,15.37,15.63,15.05,15.57,631000.0,10.8748,11.0588,10.6484,11.0163,631000.0
2009-02-09 10:00:00,15.57,15.6,15.31,15.4,643400.0,11.0163,11.0375,10.8324,10.896,643400.0
2009-02-09 10:30:00,15.41,15.7,15.3,15.69,408100.0,10.9031,11.1083,10.8253,11.1012,408100.0
2009-02-09 11:00:00,15.69,15.69,15.54,15.59,645000.0,11.1012,11.1012,10.9951,11.0305,645000.0
2009-02-09 11:30:00,15.59,15.6,15.49,15.57,635300.0,11.0305,11.0375,10.9597,11.0163,635300.0
2009-02-09 12:00:00,15.57,15.68,15.52,15.68,421600.0,11.0163,11.0941,10.9809,11.0941,421600.0
2009-02-09 12:30:00,15.68,15.83,15.61,15.79,579700.0,11.0941,11.2003,11.0446,11.172,579700.0
2009-02-09 13:00:00,15.79,15.87,15.77,15.78,1280900.0,11.172,11.2286,11.1578,11.1649,1280900.0
2009-02-09 13:30:00,15.79,15.79,15.66,15.79,305400.0,11.172,11.172,11.08,11.172,305400.0
2009-02-09 14:00:00,15.78,15.79,15.56,15.58,159400.0,11.1649,11.172,11.0092,11.0234,159400.0
2009-02-09 14:30:00,15.59,15.6,15.47,15.53,420900.0,11.0305,11.0375,10.9456,10.988,420900.0
2009-02-09 15:00:00,15.53,15.67,15.41,15.65,770600.0,10.988,11.0871,10.9031,11.0729,770600.0
2009-02-09 15:30:00,15.65,15.69,15.42,15.47,738600.0,11.0729,11.1012,10.9102,10.9456,738600.0
2009-02-10 09:30:00,15.25,15.39,15.06,15.25,787300.0,10.7899,10.889,10.6555,10.7899,787300.0
2009-02-10 10:00:00,15.26,15.28,14.64,14.72,569600.0,10.797,10.8111,10.3583,10.4149,569600.0
2009-02-10 10:30:00,14.71,14.87,14.65,14.74,3564400.0,10.4078,10.521,10.3654,10.4291,3564400.0
2009-02-10 11:00:00,14.74,15.0,14.47,14.67,915800.0,10.4291,10.613,10.238,10.3795,915800.0
2009-02-10 11:30:00,14.67,14.67,13.91,14.06,2039900.0,10.3795,10.3795,9.8418,9.9479,2039900.0
2009-02-10 12:00:00,14.07,14.1,13.84,13.87,234500.0,9.955,9.9762,9.7923,9.8135,234500.0
2009-02-10 12:30:00,13.86,13.95,13.79,13.91,198500.0,9.8064,9.8701,9.7569,9.8418,198500.0
2009-02-10 13:00:00,13.92,13.92,13.5,13.63,485900.0,9.8489,9.8489,9.5517,9.6437,485900.0
2009-02-10 13:30:00,13.63,13.76,13.56,13.66,172900.0,9.6437,9.7357,9.5942,9.6649,172900.0
2009-02-10 14:00:00,13.64,13.75,13.52,13.52,275600.0,9.6508,9.7286,9.5659,9.5659,275600.0
2009-02-10 14:30:00,13.53,13.64,13.44,13.46,2069700.0,9.5729,9.6508,9.5093,9.5234,2069700.0
2009-02-10 15:00:00,13.46,13.56,13.33,13.41,828200.0,9.5234,9.5942,9.4314,9.488,828200.0
2009-02-10 15:30:00,13.4,13.54,13.25,13.37,1377000.0,9.481,9.58,9.3748,9.4597,1377000.0
2009-02-11 09:30:00,13.72,14.1,13.63,14.06,1384200.0,9.7074,9.9762,9.6437,9.9479,1384200.0
2009-02-11 10:00:00,14.04,14.08,13.67,13.67,885100.0,9.9338,9.9621,9.672,9.672,885100.0
2009-02-11 10:30:00,13.68,14.07,13.65,14.02,533200.0,9.6791,9.955,9.6578,9.9196,533200.0
2009-02-11 11:00:00,14.01,14.19,13.89,14.17,318000.0,9.9126,10.0399,9.8277,10.0258,318000.0
2009-02-11 11:30:00,14.15,14.25,13.99,14.02,456900.0,10.0116,10.0824,9.8984,9.9196,456900.0
2009-02-11 12:00:00,14.03,14.09,13.95,14.03,99800.0,9.9267,9.9692,9.8701,9.9267,99800.0
2009-02-11 12:30:00,14.04,14.13,13.98,14.01,184200.0,9.9338,9.9975,9.8913,9.9126,184200.0
2009-02-11 13:00:00,14.01,14.08,13.94,13.99,151600.0,9.9126,9.9621,9.863,9.8984,151600.0
2009-02-11 13:30:00,13.99,13.99,13.71,13.76,212200.0,9.8984,9.8984,9.7003,9.7357,212200.0
2009-02-11 14:00:00,13.76,13.85,13.64,13.81,369100.0,9.7357,9.7994,9.6508,9.7711,369100.0
2009-02-11 14:30:00,13.81,14.08,13.77,14.04,345200.0,9.7711,9.9621,9.7428,9.9338,345200.0
2009-02-11 15:00:00,14.04,14.14,13.97,14.01,792000.0,9.9338,10.0045,9.8843,9.9126,792000.0
2009-02-11 15:30:00,14.01,14.17,13.88,14.14,352700.0,9.9126,10.0258,9.8206,10.0045,352700.0
2009-02-12 09:30:00,13.83,13.83,13.31,13.38,570700.0,9.7852,9.7852,9.4173,9.4668,570700.0
2009-02-12 10:00:00,13.38,13.42,13.24,13.35,455500.0,9.4668,9.4951,9.3678,9.4456,455500.0
2009-02-12 10:30:00,13.35,13.45,13.27,13.41,293800.0,9.4456,9.5163,9.389,9.488,293800.0
2009-02-12 11:00:00,13.41,13.43,13.26,13.28,472000.0,9.488,9.5022,9.3819,9.3961,472000.0
2009-02-12 11:30:00,13.28,13.42,13.28,13.31,293400.0,9.3961,9.4951,9.3961,9.4173,293400.0
2009-02-12 12:00:00,13.31,13.43,13.3,13.42,209800.0,9.4173,9.5022,9.4102,9.4951,209800.0
2009-02-12 12:30:00,13.43,13.43,13.22,13.22,107600.0,9.5022,9.5022,9.3536,9.3536,107600.0
2009-02-12 13:00:00,13.23,13.23,13.04,13.07,446500.0,9.3607,9.3607,9.2263,9.2475,446500.0
2009-02-12 13:30:00,13.07,13.11,12.97,13.06,239300.0,9.2475,9.2758,9.1767,9.2404,239300.0
2009-02-12 14:00:00,13.06,13.09,12.95,13.01,268300.0,9.2404,9.2616,9.1626,9.205,268300.0
2009-02-12 14:30:00,12.99,13.01,12.87,12.94,293100.0,9.1909,9.205,9.106,9.1555,293100.0
2009-02-12 15:00:00,12.94,13.49,12.9,13.49,1709700.0,9.1555,9.5446,9.1272,9.5446,1709700.0
2009-02-12 15:30:00,13.51,13.81,13.41,13.75,901800.0,9.5588,9.7711,9.488,9.7286,901800.0
2009-02-13 09:30:00,13.59,13.64,13.24,13.37,1095200.0,9.6154,9.6508,9.3678,9.4597,1095200.0
2009-02-13 10:00:00,13.37,13.51,13.33,13.5,462600.0,9.4597,9.5588,9.4314,9.5517,462600.0
2009-02-13 10:30:00,13.5,13.58,13.42,13.48,223100.0,9.5517,9.6083,9.4951,9.5376,223100.0
2009-02-13 11:00:00,13.47,13.47,13.27,13.32,166400.0,9.5305,9.5305,9.389,9.4244,166400.0
2009-02-13 11:30:00,13.31,13.39,13.15,13.15,96100.0,9.4173,9.4739,9.3041,9.3041,96100.0
2009-02-13 12:00:00,13.14,13.24,13.12,13.23,209000.0,9.297,9.3678,9.2829,9.3607,209000.0
2009-02-13 12:30:00,13.23,13.26,13.07,13.11,439600.0,9.3607,9.3819,9.2475,9.2758,439600.0
2009-02-13 13:00:00,13.1,13.24,13.07,13.24,428300.0,9.2687,9.3678,9.2475,9.3678,428300.0
2009-02-13 13:30:00,13.23,13.47,13.17,13.37,682600.0,9.3607,9.5305,9.3182,9.4597,682600.0
2009-02-13 14:00:00,13.37,13.43,13.27,13.34,337600.0,9.4597,9.5022,9.389,9.4385,337600.0
2009-02-13 14:30:00,13.34,13.35,13.16,13.22,231800.0,9.4385,9.4456,9.3112,9.3536,231800.0
2009-02-13 15:00:00,13.25,13.33,13.11,13.26,307700.0,9.3748,9.4314,9.2758,9.3819,307700.0
2009-02-13 15:30:00,13.26,13.34,13.02,13.02,1351900.0,9.3819,9.4385,9.2121,9.2121,1351900.0
2009-02-17 09:30:00,12.22,12.38,11.97,12.12,1019700.0,8.6461,8.7593,8.4692,8.5753,1019700.0
2009-02-17 10:00:00,12.12,12.18,12.02,12.07,717600.0,8.5753,8.6178,8.5046,8.5399,717600.0
2009-02-17 10:30:00,12.08,12.26,12.07,12.21,405100.0,8.547,8.6744,8.5399,8.639,405100.0
2009-02-17 11:00:00,12.19,12.25,12.16,12.16,156100.0,8.6248,8.6673,8.6036,8.6036,156100.0
2009-02-17 11:30:00,12.16,12.16,12.01,12.05,654900.0,8.6036,8.6036,8.4975,8.5258,654900.0
2009-02-17 12:00:00,12.04,12.08,11.95,12.01,232000.0,8.5187,8.547,8.455,8.4975,232000.0
2009-02-17 12:30:00,12.01,12.1,12.01,12.05,195500.0,8.4975,8.5612,8.4975,8.5258,195500.0
2009-02-17 13:00:00,12.06,12.07,11.9,11.92,97700.0,8.5329,8.5399,8.4197,8.4338,97700.0
2009-02-17 13:30:00,11.92,12.11,11.92,12.03,190800.0,8.4338,8.5682,8.4338,8.5116,190800.0
2009-02-17 14:00:00,12.03,12.11,11.99,12.02,184800.0,8.5116,8.5682,8.4833,8.5046,184800.0
2009-02-17 14:30:00,12.02,12.13,11.96,11.99,259300.0,8.5046,8.5824,8.4621,8.4833,259300.0
2009-02-17 15:00:00,11.99,12.02,11.83,11.83,346000.0,8.4833,8.5046,8.3701,8.3701,346000.0
2009-02-17 15:30:00,11.82,12.07,11.74,11.75,750000.0,8.3631,8.5399,8.3065,8.3135,750000.0
2009-02-18 09:30:00,12.14,12.26,11.78,11.79,558000.0,8.5895,8.6744,8.3348,8.3418,558000.0
2009-02-18 10:00:00,11.79,11.85,11.34,11.53,3622200.0,8.3418,8.3843,8.0234,8.1579,3622200.0
2009-02-18 10:30:00,11.55,11.68,11.42,11.44,2545100.0,8.172,8.264,8.08,8.0942,2545100.0
2009-02-18 11:00:00,11.44,11.62,11.35,11.57,470500.0,8.0942,8.2216,8.0305,8.1862,470500.0
2009-02-18 11:30:00,11.57,11.88,11.51,11.84,250200.0,8.1862,8.4055,8.1437,8.3772,250200.0
2009-02-18 12:00:00,11.83,12.0,11.77,11.81,435600.0,8.3701,8.4904,8.3277,8.356,435600.0
2009-02-18 12:30:00,11.82,11.85,11.66,11.78,116000.0,8.3631,8.3843,8.2499,8.3348,116000.0
2009-02-18 13:00:00,11.78,11.84,11.61,11.69,195400.0,8.3348,8.3772,8.2145,8.2711,195400.0
2009-02-18 13:30:00,11.71,11.72,11.6,11.68,259300.0,8.2852,8.2923,8.2074,8.264,259300.0
2009-02-18 14:00:00,11.68,11.72,11.57,11.62,253900.0,8.264,8.2923,8.1862,8.2216,253900.0
2009-02-18 14:30:00,11.61,11.74,11.53,11.73,493100.0,8.2145,8.3065,8.1579,8.2994,493100.0
2009-02-18 15:00:00,11.73,11.85,11.66,11.67,503000.0,8.2994,8.3843,8.2499,8.2569,503000.0
2009-02-18 15:30:00,11.66,11.73,11.61,11.7,480600.0,8.2499,8.2994,8.2145,8.2782,480600.0
2009-02-19 09:30:00,11.88,12.0,11.52,11.65,1244200.0,8.4055,8.4904,8.1508,8.2428,1244200.0
2009-02-19 10:00:00,11.65,11.66,11.49,11.54,606500.0,8.2428,8.2499,8.1296,8.165,606500.0
2009-02-19 10:30:00,11.54,11.54,11.42,11.44,311200.0,8.165,8.165,8.08,8.0942,311200.0
2009-02-19 11:00:00,11.46,11.57,11.38,11.4,191600.0,8.1083,8.1862,8.0517,8.0659,191600.0
2009-02-19 11:30:00,11.4,11.4,11.18,11.2,391100.0,8.0659,8.0659,7.9102,7.9244,391100.0
2009-02-19 12:00:00,11.2,11.21,11.09,11.16,213400.0,7.9244,7.9315,7.8466,7.8961,213400.0
2009-02-19 12:30:00,11.16,11.33,11.15,11.31,107400.0,7.8961,8.0164,7.889,8.0022,107400.0
2009-02-19 13:00:00,11.31,11.4,11.22,11.4,147500.0,8.0022,8.0659,7.9385,8.0659,147500.0
2009-02-19 13:30:00,11.39,11.39,11.19,11.22,101300.0,8.0588,8.0588,7.9173,7.9385,101300.0
2009-02-19 14:00:00,11.24,11.39,11.18,11.22,204400.0,7.9527,8.0588,7.9102,7.9385,204400.0
2009-02-19 14:30:00,11.22,11.22,11.07,11.13,185500.0,7.9385,7.9385,7.8324,7.8749,185500.0
2009-02-19 15:00:00,11.13,11.19,11.01,11.07,303700.0,7.8749,7.9173,7.79,7.8324,303700.0
2009-02-19 15:30:00,11.07,11.07,10.87,10.87,424800.0,7.8324,7.8324,7.6909,7.6909,424800.0
2009-02-20 09:30:00,10.31,10.51,10.12,10.44,1168400.0,7.2947,7.4362,7.1603,7.3867,1168400.0
2009-02-20 10:00:00,10.45,10.57,10.33,10.43,823600.0,7.3937,7.4786,7.3088,7.3796,823600.0
2009-02-20 10:30:00,10.42,10.47,10.34,10.35,391000.0,7.3725,7.4079,7.3159,7.323,391000.0
2009-02-20 11:00:00,10.35,10.38,10.18,10.27,229800.0,7.323,7.3442,7.2027,7.2664,229800.0
2009-02-20 11:30:00,10.26,10.36,10.2,10.21,442800.0,7.2593,7.3301,7.2169,7.2239,442800.0
2009-02-20 12:00:00,10.21,10.33,10.2,10.27,342100.0,7.2239,7.3088,7.2169,7.2664,342100.0
2009-02-20 12:30:00,10.26,10.26,10.07,10.11,341300.0,7.2593,7.2593,7.1249,7.1532,341300.0
2009-02-20 13:00:00,10.1,10.1,9.8,9.96,456100.0,7.1461,7.1461,6.9338,7.047,456100.0
2009-02-20 13:30:00,9.96,10.14,9.92,10.12,300100.0,7.047,7.1744,7.0187,7.1603,300100.0
2009-02-20 14:00:00,10.12,10.79,10.06,10.59,926200.0,7.1603,7.6343,7.1178,7.4928,926200.0
2009-02-20 14:30:00,10.59,11.22,10.46,11.0,1368400.0,7.4928,7.9385,7.4008,7.7829,1368400.0
2009-02-20 15:00:00,11.0,11.02,10.75,10.77,957800.0,7.7829,7.797,7.606,7.6201,957800.0
2009-02-20 15:30:00,10.77,10.89,10.65,10.88,931600.0,7.6201,7.7051,7.5352,7.698,931600.0
2009-02-23 09:30:00,11.49,11.66,11.18,11.51,1259700.0,8.1296,8.2499,7.9102,8.1437,1259700.0
2009-02-23 10:00:00,11.5,11.52,11.1,11.17,509400.0,8.1366,8.1508,7.8536,7.9032,509400.0
2009-02-23 10:30:00,11.16,11.16,10.83,10.84,645100.0,7.8961,7.8961,7.6626,7.6697,645100.0
2009-02-23 11:00:00,10.84,11.05,10.84,11.01,212600.0,7.6697,7.8183,7.6697,7.79,212600.0
2009-02-23 11:30:00,11.0,11.01,10.85,10.92,118800.0,7.7829,7.79,7.6768,7.7263,118800.0
2009-02-23 12:00:00,10.92,10.95,10.83,10.88,361900.0,7.7263,7.7475,7.6626,7.698,361900.0
2009-02-23 12:30:00,10.88,10.9,10.73,10.73,260500.0,7.698,7.7121,7.5918,7.5918,260500.0
2009-02-23 13:00:00,10.72,10.89,10.72,10.84,320800.0,7.5848,7.7051,7.5848,7.6697,320800.0
2009-02-23 13:30:00,10.84,10.92,10.78,10.9,175000.0,7.6697,7.7263,7.6272,7.7121,175000.0
2009-02-23 14:00:00,10.89,11.38,10.86,11.36,282800.0,7.7051,8.0517,7.6838,8.0376,282800.0
2009-02-23 14:30:00,11.36,11.36,10.89,10.95,805500.0,8.0376,8.0376,7.7051,7.7475,805500.0
2009-02-23 15:00:00,10.93,11.12,10.86,11.02,343000.0,7.7334,7.8678,7.6838,7.797,343000.0
2009-02-23 15:30:00,11.01,11.1,10.85,10.89,3798200.0,7.79,7.8536,7.6768,7.7051,3798200.0
2009-02-24 09:30:00,11.05,11.08,10.85,10.86,338100.0,7.8183,7.8395,7.6768,7.6838,338100.0
2009-02-24 10:00:00,10.86,10.95,10.73,10.92,521500.0,7.6838,7.7475,7.5918,7.7263,521500.0
2009-02-24 10:30:00,10.91,11.06,10.89,10.91,245500.0,7.7192,7.8253,7.7051,7.7192,245500.0
2009-02-24 11:00:00,10.92,11.06,10.88,10.98,213600.0,7.7263,7.8253,7.698,7.7687,213600.0
2009-02-24 11:30:00,10.97,10.98,10.78,10.79,258100.0,7.7617,7.7687,7.6272,7.6343,258100.0
2009-02-24 12:00:00,10.79,10.89,10.78,10.83,297500.0,7.6343,7.7051,7.6272,7.6626,297500.0
2009-02-24 12:30:00,10.84,11.16,10.84,11.11,288100.0,7.6697,7.8961,7.6697,7.8607,288100.0
2009-02-24 13:00:00,11.12,11.63,11.09,11.63,445100.0,7.8678,8.2286,7.8466,8.2286,445100.0
2009-02-24 13:30:00,11.64,12.01,11.63,12.01,604700.0,8.2357,8.4975,8.2286,8.4975,604700.0
2009-02-24 14:00:00,12.01,12.15,11.89,12.13,514700.0,8.4975,8.5965,8.4126,8.5824,514700.0
2009-02-24 14:30:00,12.13,12.17,11.96,12.03,401900.0,8.5824,8.6107,8.4621,8.5116,401900.0
2009-02-24 15:00:00,12.04,12.22,12.04,12.07,709200.0,8.5187,8.6461,8.5187,8.5399,709200.0
2009-02-24 15:30:00,12.08,12.29,12.01,12.29,1107900.0,8.547,8.6956,8.4975,8.6956,1107900.0
2009-02-25 09:30:00,12.15,12.29,11.66,11.72,615400.0,8.5965,8.6956,8.2499,8.2923,615400.0
2009-02-25 10:00:00,11.71,11.78,11.4,11.77,683500.0,8.2852,8.3348,8.0659,8.3277,683500.0
2009-02-25 10:30:00,11.77,11.79,11.5,11.64,194500.0,8.3277,8.3418,8.1366,8.2357,194500.0
2009-02-25 11:00:00,11.63,11.96,11.63,11.93,262200.0,8.2286,8.4621,8.2286,8.4409,262200.0
2009-02-25 11:30:00,11.93,12.34,11.9,11.99,594400.0,8.4409,8.731,8.4197,8.4833,594400.0
2009-02-25 12:00:00,11.99,12.07,11.71,11.74,208500.0,8.4833,8.5399,8.2852,8.3065,208500.0
2009-02-25 12:30:00,11.75,11.86,11.66,11.83,190100.0,8.3135,8.3914,8.2499,8.3701,190100.0
2009-02-25 13:00:00,11.82,11.97,11.8,11.83,188100.0,8.3631,8.4692,8.3489,8.3701,188100.0
2009-02-25 13:30:00,11.83,12.37,11.82,12.34,279100.0,8.3701,8.7522,8.3631,8.731,279100.0
2009-02-25 14:00:00,12.35,12.38,11.88,12.12,605500.0,8.7381,8.7593,8.4055,8.5753,605500.0
2009-02-25 14:30:00,12.12,12.84,12.04,12.77,1201600.0,8.5753,9.0847,8.5187,9.0352,1201600.0
2009-02-25 15:00:00,12.78,13.21,12.74,13.13,1386300.0,9.0423,9.3465,9.014,9.2899,1386300.0
2009-02-25 15:30:00,13.13,13.21,12.57,12.61,1481800.0,9.2899,9.3465,8.8937,8.922,1481800.0
2009-02-26 09:30:00,13.33,13.64,13.25,13.62,754300.0,9.4314,9.6508,9.3748,9.6366,754300.0
2009-02-26 10:00:00,13.63,13.88,13.57,13.85,697100.0,9.6437,9.8206,9.6012,9.7994,697100.0
2009-02-26 10:30:00,13.86,13.99,13.81,13.98,497500.0,9.8064,9.8984,9.7711,9.8913,497500.0
2009-02-26 11:00:00,13.99,13.99,13.78,13.78,535800.0,9.8984,9.8984,9.7498,9.7498,535800.0
2009-02-26 11:30:00,13.78,13.81,13.59,13.76,856300.0,9.7498,9.7711,9.6154,9.7357,856300.0
2009-02-26 12:00:00,13.76,13.83,13.5,13.52,264800.0,9.7357,9.7852,9.5517,9.5659,264800.0
2009-02-26 12:30:00,13.52,13.61,13.49,13.57,479200.0,9.5659,9.6295,9.5446,9.6012,479200.0
2009-02-26 13:00:00,13.57,13.58,13.25,13.45,1605200.0,9.6012,9.6083,9.3748,9.5163,1605200.0
2009-02-26 13:30:00,13.45,13.53,13.35,13.46,661800.0,9.5163,9.5729,9.4456,9.5234,661800.0
2009-02-26 14:00:00,13.45,13.48,13.29,13.39,436200.0,9.5163,9.5376,9.4031,9.4739,436200.0
2009-02-26 14:30:00,13.4,13.42,13.04,13.08,232600.0,9.481,9.4951,9.2263,9.2546,232600.0
2009-02-26 15:00:00,13.08,13.21,12.97,13.15,536600.0,9.2546,9.3465,9.1767,9.3041,536600.0
2009-02-26 15:30:00,13.15,13.37,13.08,13.19,550900.0,9.3041,9.4597,9.2546,9.3324,550900.0
2009-02-27 09:30:00,12.02,12.75,12.0,12.67,714900.0,8.5046,9.0211,8.4904,8.9645,714900.0
2009-02-27 10:00:00,12.67,12.87,12.51,12.74,547800.0,8.9645,9.106,8.8513,9.014,547800.0
2009-02-27 10:30:00,12.73,12.8,12.62,12.67,319200.0,9.0069,9.0564,8.9291,8.9645,319200.0
2009-02-27 11:00:00,12.67,12.7,12.5,12.58,244200.0,8.9645,8.9857,8.8442,8.9008,244200.0
2009-02-27 11:30:00,12.59,12.74,12.5,12.69,186500.0,8.9079,9.014,8.8442,8.9786,186500.0
2009-02-27 12:00:00,12.69,12.74,12.56,12.63,179300.0,8.9786,9.014,8.8866,8.9362,179300.0
2009-02-27 12:30:00,12.63,12.66,12.52,12.63,246500.0,8.9362,8.9574,8.8583,8.9362,246500.0
2009-02-27 13:00:00,12.63,12.72,12.52,12.54,429300.0,8.9362,8.9998,8.8583,8.8725,429300.0
2009-02-27 13:30:00,12.55,12.61,12.36,12.59,269000.0,8.8796,8.922,8.7451,8.9079,269000.0
2009-02-27 14:00:00,12.58,12.69,12.32,12.33,357900.0,8.9008,8.9786,8.7168,8.7239,357900.0
2009-02-27 14:30:00,12.33,12.46,12.17,12.36,543600.0,8.7239,8.8159,8.6107,8.7451,543600.0
2009-02-27 15:00:00,12.36,12.36,12.12,12.21,399300.0,8.7451,8.7451,8.5753,8.639,399300.0
2009-02-27 15:30:00,12.2,12.36,12.12,12.17,906400.0,8.6319,8.7451,8.5753,8.6107,906400.0
2009-03-02 09:30:00,11.57,11.91,11.52,11.57,378000.0,8.1862,8.4267,8.1508,8.1862,378000.0
2009-03-02 10:00:00,11.58,11.66,11.36,11.49,523800.0,8.1933,8.2499,8.0376,8.1296,523800.0
2009-03-02 10:30:00,11.48,11.54,11.44,11.49,224700.0,8.1225,8.165,8.0942,8.1296,224700.0
2009-03-02 11:00:00,11.5,11.55,11.41,11.41,199100.0,8.1366,8.172,8.073,8.073,199100.0
2009-03-02 11:30:00,11.41,11.47,11.33,11.37,243300.0,8.073,8.1154,8.0164,8.0447,243300.0
2009-03-02 12:00:00,11.37,11.45,11.31,11.41,375800.0,8.0447,8.1013,8.0022,8.073,375800.0
2009-03-02 12:30:00,11.41,11.45,11.3,11.32,100100.0,8.073,8.1013,7.9951,8.0093,100100.0
2009-03-02 13:00:00,11.33,11.41,11.3,11.34,208700.0,8.0164,8.073,7.9951,8.0234,208700.0
2009-03-02 13:30:00,11.34,11.49,11.31,11.49,125300.0,8.0234,8.1296,8.0022,8.1296,125300.0
2009-03-02 14:00:00,11.49,11.55,11.42,11.47,99400.0,8.1296,8.172,8.08,8.1154,99400.0
2009-03-02 14:30:00,11.47,11.79,11.46,11.59,484500.0,8.1154,8.3418,8.1083,8.2003,484500.0
2009-03-02 15:00:00,11.59,11.59,11.35,11.46,266900.0,8.2003,8.2003,8.0305,8.1083,266900.0
2009-03-02 15:30:00,11.47,11.56,11.31,11.33,702700.0,8.1154,8.1791,8.0022,8.0164,702700.0
2009-03-03 09:30:00,11.82,11.82,11.41,11.48,425000.0,8.3631,8.3631,8.073,8.1225,425000.0
2009-03-03 10:00:00,11.49,11.57,11.4,11.52,448600.0,8.1296,8.1862,8.0659,8.1508,448600.0
2009-03-03 10:30:00,11.51,11.58,11.27,11.31,300100.0,8.1437,8.1933,7.9739,8.0022,300100.0
2009-03-03 11:00:00,11.3,11.35,11.04,11.16,245000.0,7.9951,8.0305,7.8112,7.8961,245000.0
2009-03-03 11:30:00,11.16,11.16,11.01,11.04,173500.0,7.8961,7.8961,7.79,7.8112,173500.0
2009-03-03 12:00:00,11.04,11.33,11.04,11.3,247200.0,7.8112,8.0164,7.8112,7.9951,247200.0
2009-03-03 12:30:00,11.3,11.3,11.11,11.13,109700.0,7.9951,7.9951,7.8607,7.8749,109700.0
2009-03-03 13:00:00,11.12,11.15,11.06,11.08,128600.0,7.8678,7.889,7.8253,7.8395,128600.0
2009-03-03 13:30:00,11.07,11.23,11.02,11.2,133300.0,7.8324,7.9456,7.797,7.9244,133300.0
2009-03-03 14:00:00,11.19,11.39,11.19,11.35,178700.0,7.9173,8.0588,7.9173,8.0305,178700.0
2009-03-03 14:30:00,11.35,11.59,11.32,11.51,240600.0,8.0305,8.2003,8.0093,8.1437,240600.0
2009-03-03 15:00:00,11.51,11.51,11.09,11.12,400300.0,8.1437,8.1437,7.8466,7.8678,400300.0
2009-03-03 15:30:00,11.12,11.24,11.01,11.18,360900.0,7.8678,7.9527,7.79,7.9102,360900.0
2009-03-04 09:30:00,11.56,11.6,11.05,11.13,707400.0,8.1791,8.2074,7.8183,7.8749,707400.0
2009-03-04 10:00:00,11.12,11.21,10.79,10.88,180000.0,7.8678,7.9315,7.6343,7.698,180000.0
2009-03-04 10:30:00,10.88,11.04,10.83,10.98,246400.0,7.698,7.8112,7.6626,7.7687,246400.0
2009-03-04 11:00:00,10.97,11.2,10.97,11.09,124300.0,7.7617,7.9244,7.7617,7.8466,124300.0
2009-03-04 11:30:00,11.1,11.13,10.94,11.0,49200.0,7.8536,7.8749,7.7404,7.7829,49200.0
2009-03-04 12:00:00,10.99,10.99,10.73,10.8,161500.0,7.7758,7.7758,7.5918,7.6414,161500.0
2009-03-04 12:30:00,10.8,10.84,10.44,10.51,162600.0,7.6414,7.6697,7.3867,7.4362,162600.0
2009-03-04 13:00:00,10.51,10.66,10.45,10.59,557900.0,7.4362,7.5423,7.3937,7.4928,557900.0
2009-03-04 13:30:00,10.59,10.65,10.49,10.52,201000.0,7.4928,7.5352,7.422,7.4433,201000.0
2009-03-04 14:00:00,10.51,10.66,10.48,10.57,442500.0,7.4362,7.5423,7.415,7.4786,442500.0
2009-03-04 14:30:00,10.57,10.78,10.53,10.77,226300.0,7.4786,7.6272,7.4503,7.6201,226300.0
2009-03-04 15:00:00,10.76,11.25,10.76,11.12,1286400.0,7.6131,7.9598,7.6131,7.8678,1286400.0
2009-03-04 15:30:00,11.14,11.16,10.74,10.75,2176900.0,7.8819,7.8961,7.5989,7.606,2176900.0
2009-03-05 09:30:00,10.33,10.47,10.2,10.2,620300.0,7.3088,7.4079,7.2169,7.2169,620300.0
2009-03-05 10:00:00,10.2,10.31,9.95,10.02,366600.0,7.2169,7.2947,7.04,7.0895,366600.0
2009-03-05 10:30:00,10.0,10.03,9.89,9.9,1780500.0,7.0753,7.0966,6.9975,7.0046,1780500.0
2009-03-05 11:00:00,9.9,9.94,9.59,9.61,1300200.0,7.0046,7.0329,6.7853,6.7994,1300200.0
2009-03-05 11:30:00,9.61,9.75,9.55,9.63,321000.0,6.7994,6.8985,6.757,6.8136,321000.0
2009-03-05 12:00:00,9.64,9.67,9.57,9.66,139400.0,6.8206,6.8419,6.7711,6.8348,139400.0
2009-03-05 12:30:00,9.66,9.91,9.63,9.7,368900.0,6.8348,7.0117,6.8136,6.8631,368900.0
2009-03-05 13:00:00,9.7,9.92,9.69,9.81,306600.0,6.8631,7.0187,6.856,6.9409,306600.0
2009-03-05 13:30:00,9.8,9.8,9.64,9.7,491800.0,6.9338,6.9338,6.8206,6.8631,491800.0
2009-03-05 14:00:00,9.69,9.72,9.53,9.54,319600.0,6.856,6.8772,6.7428,6.7499,319600.0
2009-03-05 14:30:00,9.54,9.64,9.46,9.46,243300.0,6.7499,6.8206,6.6933,6.6933,243300.0
2009-03-05 15:00:00,9.46,9.65,9.4,9.49,460100.0,6.6933,6.8277,6.6508,6.7145,460100.0
2009-03-05 15:30:00,9.49,9.54,9.32,9.54,1096500.0,6.7145,6.7499,6.5942,6.7499,1096500.0
2009-03-06 09:30:00,9.66,10.06,9.47,9.79,1009400.0,6.8348,7.1178,6.7004,6.9268,1009400.0
2009-03-06 10:00:00,9.81,9.89,9.56,9.65,491800.0,6.9409,6.9975,6.764,6.8277,491800.0
2009-03-06 10:30:00,9.64,9.65,9.18,9.23,518300.0,6.8206,6.8277,6.4952,6.5305,518300.0
2009-03-06 11:00:00,9.22,9.3,9.14,9.19,258300.0,6.5235,6.5801,6.4669,6.5022,258300.0
2009-03-06 11:30:00,9.19,9.37,9.18,9.23,151500.0,6.5022,6.6296,6.4952,6.5305,151500.0
2009-03-06 12:00:00,9.23,9.33,9.17,9.21,83600.0,6.5305,6.6013,6.4881,6.5164,83600.0
2009-03-06 12:30:00,9.2,9.21,8.93,9.03,1398000.0,6.5093,6.5164,6.3183,6.389,1398000.0
2009-03-06 13:00:00,9.02,9.03,8.9,8.99,211200.0,6.382,6.389,6.2971,6.3607,211200.0
2009-03-06 13:30:00,8.98,9.02,8.91,8.96,2888400.0,6.3537,6.382,6.3041,6.3395,2888400.0
2009-03-06 14:00:00,8.96,9.17,8.96,9.17,1005600.0,6.3395,6.4881,6.3395,6.4881,1005600.0
2009-03-06 14:30:00,9.18,9.18,9.02,9.04,165200.0,6.4952,6.4952,6.382,6.3961,165200.0
2009-03-06 15:00:00,9.04,9.07,8.93,8.96,388000.0,6.3961,6.4173,6.3183,6.3395,388000.0
2009-03-06 15:30:00,8.97,9.39,8.97,9.32,1085600.0,6.3466,6.6438,6.3466,6.5942,1085600.0
2009-03-09 09:30:00,9.18,9.95,9.14,9.78,1365800.0,6.4952,7.04,6.4669,6.9197,1365800.0
2009-03-09 10:00:00,9.78,10.11,9.77,9.82,552400.0,6.9197,7.1532,6.9126,6.948,552400.0
2009-03-09 10:30:00,9.81,9.87,9.61,9.65,346300.0,6.9409,6.9834,6.7994,6.8277,346300.0
2009-03-09 11:00:00,9.65,9.76,9.58,9.72,236200.0,6.8277,6.9055,6.7782,6.8772,236200.0
2009-03-09 11:30:00,9.72,9.93,9.72,9.85,202600.0,6.8772,7.0258,6.8772,6.9692,202600.0
2009-03-09 12:00:00,9.86,10.04,9.84,9.94,609000.0,6.9763,7.1036,6.9621,7.0329,609000.0
2009-03-09 12:30:00,9.93,10.0,9.83,9.94,272700.0,7.0258,7.0753,6.9551,7.0329,272700.0
2009-03-09 13:00:00,9.92,9.93,9.77,9.87,154100.0,7.0187,7.0258,6.9126,6.9834,154100.0
2009-03-09 13:30:00,9.87,9.98,9.84,9.91,177200.0,6.9834,7.0612,6.9621,7.0117,177200.0
2009-03-09 14:00:00,9.92,10.05,9.87,9.95,948400.0,7.0187,7.1107,6.9834,7.04,948400.0
2009-03-09 14:30:00,9.95,9.96,9.8,9.88,441100.0,7.04,7.047,6.9338,6.9904,441100.0
2009-03-09 15:00:00,9.89,9.93,9.68,9.73,341900.0,6.9975,7.0258,6.8489,6.8843,341900.0
2009-03-09 15:30:00,9.73,9.85,9.69,9.81,914200.0,6.8843,6.9692,6.856,6.9409,914200.0
2009-03-10 09:30:00,10.55,10.71,10.41,10.53,953500.0,7.4645,7.5777,7.3654,7.4503,953500.0
2009-03-10 10:00:00,10.55,10.82,10.55,10.68,889500.0,7.4645,7.6555,7.4645,7.5565,889500.0
2009-03-10 10:30:00,10.7,10.8,10.61,10.7,300500.0,7.5706,7.6414,7.5069,7.5706,300500.0
2009-03-10 11:00:00,10.7,10.78,10.68,10.77,753400.0,7.5706,7.6272,7.5565,7.6201,753400.0
2009-03-10 11:30:00,10.77,10.95,10.71,10.95,248300.0,7.6201,7.7475,7.5777,7.7475,248300.0
2009-03-10 12:00:00,10.95,11.17,10.95,11.1,4201100.0,7.7475,7.9032,7.7475,7.8536,4201100.0
2009-03-10 12:30:00,11.1,11.15,10.96,10.97,371500.0,7.8536,7.889,7.7546,7.7617,371500.0
2009-03-10 13:00:00,10.97,11.1,10.97,11.05,207800.0,7.7617,7.8536,7.7617,7.8183,207800.0
2009-03-10 13:30:00,11.05,11.2,11.04,11.08,740900.0,7.8183,7.9244,7.8112,7.8395,740900.0
2009-03-10 14:00:00,11.09,11.14,11.0,11.08,273400.0,7.8466,7.8819,7.7829,7.8395,273400.0
2009-03-10 14:30:00,11.09,11.15,10.98,11.15,311600.0,7.8466,7.889,7.7687,7.889,311600.0
2009-03-10 15:00:00,11.15,11.24,11.08,11.23,849900.0,7.889,7.9527,7.8395,7.9456,849900.0
2009-03-10 15:30:00,11.24,11.32,11.15,11.27,1459800.0,7.9527,8.0093,7.889,7.9739,1459800.0
2009-03-11 09:30:00,11.66,11.94,11.38,11.82,1150600.0,8.2499,8.448,8.0517,8.3631,1150600.0
2009-03-11 10:00:00,11.82,12.21,11.75,12.21,1612400.0,8.3631,8.639,8.3135,8.639,1612400.0
2009-03-11 10:30:00,12.22,12.25,11.83,11.92,461100.0,8.6461,8.6673,8.3701,8.4338,461100.0
2009-03-11 11:00:00,11.92,11.96,11.59,11.63,377800.0,8.4338,8.4621,8.2003,8.2286,377800.0
2009-03-11 11:30:00,11.64,11.73,11.38,11.73,389300.0,8.2357,8.2994,8.0517,8.2994,389300.0
2009-03-11 12:00:00,11.74,11.78,11.59,11.63,144400.0,8.3065,8.3348,8.2003,8.2286,144400.0
2009-03-11 12:30:00,11.64,11.66,11.38,11.38,184300.0,8.2357,8.2499,8.0517,8.0517,184300.0
2009-03-11 13:00:00,11.38,11.56,11.36,11.41,263600.0,8.0517,8.1791,8.0376,8.073,263600.0
2009-03-11 13:30:00,11.42,11.7,11.42,11.66,447200.0,8.08,8.2782,8.08,8.2499,447200.0
2009-03-11 14:00:00,11.66,11.74,11.36,11.44,1971700.0,8.2499,8.3065,8.0376,8.0942,1971700.0
2009-03-11 14:30:00,11.44,11.69,11.42,11.58,2377500.0,8.0942,8.2711,8.08,8.1933,2377500.0
2009-03-11 15:00:00,11.58,11.92,11.58,11.8,467900.0,8.1933,8.4338,8.1933,8.3489,467900.0
2009-03-11 15:30:00,11.81,11.93,11.65,11.65,980700.0,8.356,8.4409,8.2428,8.2428,980700.0
2009-03-12 09:30:00,11.65,11.87,11.38,11.85,838800.0,8.2428,8.3984,8.0517,8.3843,838800.0
2009-03-12 10:00:00,11.86,12.12,11.85,11.99,928400.0,8.3914,8.5753,8.3843,8.4833,928400.0
2009-03-12 10:30:00,12.0,12.17,11.93,12.05,477800.0,8.4904,8.6107,8.4409,8.5258,477800.0
2009-03-12 11:00:00,12.03,12.17,11.96,11.98,371600.0,8.5116,8.6107,8.4621,8.4763,371600.0
2009-03-12 11:30:00,11.98,12.14,11.89,12.06,2156900.0,8.4763,8.5895,8.4126,8.5329,2156900.0
2009-03-12 12:00:00,12.06,12.25,12.06,12.18,1614900.0,8.5329,8.6673,8.5329,8.6178,1614900.0
2009-03-12 12:30:00,12.19,12.31,12.17,12.28,679500.0,8.6248,8.7098,8.6107,8.6885,679500.0
2009-03-12 13:00:00,12.28,12.32,12.2,12.21,537300.0,8.6885,8.7168,8.6319,8.639,537300.0
2009-03-12 13:30:00,12.21,12.4,12.2,12.37,644300.0,8.639,8.7734,8.6319,8.7522,644300.0
2009-03-12 14:00:00,12.37,12.6,12.35,12.54,479600.0,8.7522,8.9149,8.7381,8.8725,479600.0
2009-03-12 14:30:00,12.53,12.78,12.5,12.67,683400.0,8.8654,9.0423,8.8442,8.9645,683400.0
2009-03-12 15:00:00,12.66,12.84,12.57,12.81,698100.0,8.9574,9.0847,8.8937,9.0635,698100.0
2009-03-12 15:30:00,12.81,13.07,12.8,12.95,1429300.0,9.0635,9.2475,9.0564,9.1626,1429300.0
2009-03-13 09:30:00,13.27,13.39,12.91,13.1,1511100.0,9.389,9.4739,9.1343,9.2687,1511100.0
2009-03-13 10:00:00,13.1,13.22,12.96,12.96,986700.0,9.2687,9.3536,9.1697,9.1697,986700.0
2009-03-13 10:30:00,12.98,13.1,12.81,12.81,1221400.0,9.1838,9.2687,9.0635,9.0635,1221400.0
2009-03-13 11:00:00,12.8,12.85,12.5,12.71,1108500.0,9.0564,9.0918,8.8442,8.9928,1108500.0
2009-03-13 11:30:00,12.72,12.72,12.37,12.44,279700.0,8.9998,8.9998,8.7522,8.8017,279700.0
2009-03-13 12:00:00,12.44,12.51,12.21,12.32,312600.0,8.8017,8.8513,8.639,8.7168,312600.0
2009-03-13 12:30:00,12.32,12.58,12.32,12.55,154300.0,8.7168,8.9008,8.7168,8.8796,154300.0
2009-03-13 13:00:00,12.54,12.77,12.51,12.73,395900.0,8.8725,9.0352,8.8513,9.0069,395900.0
2009-03-13 13:30:00,12.73,12.74,12.56,12.66,130500.0,9.0069,9.014,8.8866,8.9574,130500.0
2009-03-13 14:00:00,12.68,12.71,12.49,12.55,165400.0,8.9715,8.9928,8.8371,8.8796,165400.0
2009-03-13 14:30:00,12.55,12.7,12.52,12.59,265800.0,8.8796,8.9857,8.8583,8.9079,265800.0
2009-03-13 15:00:00,12.59,12.92,12.56,12.91,986600.0,8.9079,9.1413,8.8866,9.1343,986600.0
2009-03-13 15:30:00,12.91,12.93,12.72,12.79,516600.0,9.1343,9.1484,8.9998,9.0494,516600.0
2009-03-16 09:30:00,13.26,13.4,13.12,13.27,1522700.0,9.3819,9.481,9.2829,9.389,1522700.0
2009-03-16 10:00:00,13.27,13.35,13.16,13.25,475400.0,9.389,9.4456,9.3112,9.3748,475400.0
2009-03-16 10:30:00,13.26,13.44,13.26,13.36,524300.0,9.3819,9.5093,9.3819,9.4527,524300.0
2009-03-16 11:00:00,13.35,13.75,13.35,13.66,697100.0,9.4456,9.7286,9.4456,9.6649,697100.0
2009-03-16 11:30:00,13.67,13.78,13.5,13.56,425800.0,9.672,9.7498,9.5517,9.5942,425800.0
2009-03-16 12:00:00,13.57,13.65,13.48,13.63,372700.0,9.6012,9.6578,9.5376,9.6437,372700.0
2009-03-16 12:30:00,13.64,13.74,13.64,13.71,375400.0,9.6508,9.7215,9.6508,9.7003,375400.0
2009-03-16 13:00:00,13.71,13.76,13.58,13.68,485800.0,9.7003,9.7357,9.6083,9.6791,485800.0
2009-03-16 13:30:00,13.68,13.86,13.68,13.71,507100.0,9.6791,9.8064,9.6791,9.7003,507100.0
2009-03-16 14:00:00,13.71,13.74,13.54,13.59,372600.0,9.7003,9.7215,9.58,9.6154,372600.0
2009-03-16 14:30:00,13.59,13.61,13.25,13.32,982700.0,9.6154,9.6295,9.3748,9.4244,982700.0
2009-03-16 15:00:00,13.32,13.35,12.97,13.15,687000.0,9.4244,9.4456,9.1767,9.3041,687000.0
2009-03-16 15:30:00,13.15,13.15,12.69,12.71,1176500.0,9.3041,9.3041,8.9786,8.9928,1176500.0
2009-03-17 09:30:00,12.79,12.92,12.5,12.77,3322900.0,9.0494,9.1413,8.8442,9.0352,3322900.0
2009-03-17 10:00:00,12.77,13.06,12.77,12.85,432700.0,9.0352,9.2404,9.0352,9.0918,432700.0
2009-03-17 10:30:00,12.86,13.05,12.82,12.99,482900.0,9.0989,9.2333,9.0706,9.1909,482900.0
2009-03-17 11:00:00,12.99,13.0,12.86,12.86,196000.0,9.1909,9.198,9.0989,9.0989,196000.0
2009-03-17 11:30:00,12.86,13.05,12.82,13.04,96100.0,9.0989,9.2333,9.0706,9.2263,96100.0
2009-03-17 12:00:00,13.04,13.13,12.96,13.09,280400.0,9.2263,9.2899,9.1697,9.2616,280400.0
2009-03-17 12:30:00,13.09,13.21,13.04,13.11,270900.0,9.2616,9.3465,9.2263,9.2758,270900.0
2009-03-17 13:00:00,13.12,13.19,13.07,13.13,187300.0,9.2829,9.3324,9.2475,9.2899,187300.0
2009-03-17 13:30:00,13.13,13.19,12.91,12.95,346700.0,9.2899,9.3324,9.1343,9.1626,346700.0
2009-03-17 14:00:00,12.95,13.03,12.85,12.88,288600.0,9.1626,9.2192,9.0918,9.113,288600.0
2009-03-17 14:30:00,12.86,13.04,12.86,12.98,521000.0,9.0989,9.2263,9.0989,9.1838,521000.0
2009-03-17 15:00:00,12.98,13.26,12.96,13.13,739600.0,9.1838,9.3819,9.1697,9.2899,739600.0
2009-03-17 15:30:00,13.13,13.59,13.1,13.55,5075100.0,9.2899,9.6154,9.2687,9.5871,5075100.0
2009-03-18 09:30:00,13.45,13.74,13.26,13.61,1084200.0,9.5163,9.7215,9.3819,9.6295,1084200.0
2009-03-18 10:00:00,13.59,13.64,13.39,13.49,2843900.0,9.6154,9.6508,9.4739,9.5446,2843900.0
2009-03-18 10:30:00,13.48,13.78,13.42,13.78,839000.0,9.5376,9.7498,9.4951,9.7498,839000.0
2009-03-18 11:00:00,13.78,13.98,13.76,13.87,2015400.0,9.7498,9.8913,9.7357,9.8135,2015400.0
2009-03-18 11:30:00,13.88,13.98,13.73,13.84,1121300.0,9.8206,9.8913,9.7145,9.7923,1121300.0
2009-03-18 12:00:00,13.86,14.12,13.86,13.96,1334600.0,9.8064,9.9904,9.8064,9.8772,1334600.0
2009-03-18 12:30:00,13.97,14.12,13.86,14.1,1332600.0,9.8843,9.9904,9.8064,9.9762,1332600.0
2009-03-18 13:00:00,14.11,14.21,14.04,14.21,735600.0,9.9833,10.0541,9.9338,10.0541,735600.0
2009-03-18 13:30:00,14.21,14.42,14.2,14.35,3028800.0,10.0541,10.2027,10.047,10.1531,3028800.0
2009-03-18 14:00:00,14.34,14.78,14.22,14.49,3088700.0,10.146,10.4574,10.0611,10.2522,3088700.0
2009-03-18 14:30:00,14.5,15.05,14.49,14.95,3125000.0,10.2593,10.6484,10.2522,10.5776,3125000.0
2009-03-18 15:00:00,14.95,14.95,14.38,14.57,4541000.0,10.5776,10.5776,10.1743,10.3088,4541000.0
2009-03-18 15:30:00,14.58,15.12,14.47,15.06,3110200.0,10.3159,10.6979,10.238,10.6555,3110200.0
2009-03-19 09:30:00,15.61,15.61,14.45,14.52,3010000.0,11.0446,11.0446,10.2239,10.2734,3010000.0
2009-03-19 10:00:00,14.51,14.79,14.19,14.58,1799700.0,10.2663,10.4644,10.0399,10.3159,1799700.0
2009-03-19 10:30:00,14.58,14.81,14.4,14.51,1043500.0,10.3159,10.4786,10.1885,10.2663,1043500.0
2009-03-19 11:00:00,14.51,14.65,14.13,14.18,786100.0,10.2663,10.3654,9.9975,10.0328,786100.0
2009-03-19 11:30:00,14.18,14.24,13.72,14.11,1014800.0,10.0328,10.0753,9.7074,9.9833,1014800.0
2009-03-19 12:00:00,14.11,14.15,13.86,14.07,1233200.0,9.9833,10.0116,9.8064,9.955,1233200.0
2009-03-19 12:30:00,14.09,14.31,14.0,14.13,979700.0,9.9692,10.1248,9.9055,9.9975,979700.0
2009-03-19 13:00:00,14.13,14.29,14.04,14.21,819700.0,9.9975,10.1107,9.9338,10.0541,819700.0
2009-03-19 13:30:00,14.22,14.37,14.11,14.34,840300.0,10.0611,10.1673,9.9833,10.146,840300.0
2009-03-19 14:00:00,14.34,14.55,14.13,14.2,1424100.0,10.146,10.2946,9.9975,10.047,1424100.0
2009-03-19 14:30:00,14.2,14.22,13.81,13.94,990800.0,10.047,10.0611,9.7711,9.863,990800.0
2009-03-19 15:00:00,13.94,14.15,13.83,13.93,998600.0,9.863,10.0116,9.7852,9.856,998600.0
2009-03-19 15:30:00,13.94,14.09,13.63,13.69,2228600.0,9.863,9.9692,9.6437,9.6862,2228600.0
2009-03-20 09:30:00,13.68,13.69,13.13,13.15,1223900.0,9.7856,9.7928,9.3922,9.4065,1223900.0
2009-03-20 10:00:00,13.14,13.2,13.05,13.2,1549600.0,9.3994,9.4423,9.335,9.4423,1549600.0
2009-03-20 10:30:00,13.2,13.22,13.02,13.12,908400.0,9.4423,9.4566,9.3135,9.385,908400.0
2009-03-20 11:00:00,13.11,13.11,12.83,12.92,2142200.0,9.3779,9.3779,9.1776,9.242,2142200.0
2009-03-20 11:30:00,12.92,13.09,12.9,13.05,228000.0,9.242,9.3636,9.2277,9.335,228000.0
2009-03-20 12:00:00,13.05,13.25,13.02,13.18,336800.0,9.335,9.478,9.3135,9.428,336800.0
2009-03-20 12:30:00,13.17,13.29,12.93,13.04,261900.0,9.4208,9.5066,9.2491,9.3278,261900.0
2009-03-20 13:00:00,13.04,13.08,12.94,12.98,394700.0,9.3278,9.3564,9.2563,9.2849,394700.0
2009-03-20 13:30:00,12.97,13.06,12.84,12.84,574600.0,9.2777,9.3421,9.1848,9.1848,574600.0
2009-03-20 14:00:00,12.84,13.01,12.73,12.99,609900.0,9.1848,9.3064,9.1061,9.2921,609900.0
2009-03-20 14:30:00,12.99,13.04,12.86,13.02,736000.0,9.2921,9.3278,9.1991,9.3135,736000.0
2009-03-20 15:00:00,13.02,13.28,13.02,13.16,473000.0,9.3135,9.4995,9.3135,9.4137,473000.0
2009-03-20 15:30:00,13.17,13.24,12.88,12.91,628000.0,9.4208,9.4709,9.2134,9.2348,628000.0
2009-03-23 09:30:00,14.2,14.28,13.84,13.98,948200.0,10.1576,10.2148,9.9001,10.0002,948200.0
2009-03-23 10:00:00,13.99,14.24,13.99,14.17,1568200.0,10.0074,10.1862,10.0074,10.1361,1568200.0
2009-03-23 10:30:00,14.17,14.29,14.09,14.25,798300.0,10.1361,10.222,10.0789,10.1934,798300.0
2009-03-23 11:00:00,14.26,14.29,14.14,14.19,664800.0,10.2005,10.222,10.1147,10.1504,664800.0
2009-03-23 11:30:00,14.2,14.3,14.14,14.27,305800.0,10.1576,10.2291,10.1147,10.2077,305800.0
2009-03-23 12:00:00,14.28,14.3,14.18,14.25,351900.0,10.2148,10.2291,10.1433,10.1934,351900.0
2009-03-23 12:30:00,14.24,14.28,14.2,14.22,232900.0,10.1862,10.2148,10.1576,10.1719,232900.0
2009-03-23 13:00:00,14.22,14.45,14.17,14.28,431500.0,10.1719,10.3364,10.1361,10.2148,431500.0
2009-03-23 13:30:00,14.29,14.32,14.21,14.23,164800.0,10.222,10.2434,10.1647,10.1791,164800.0
2009-03-23 14:00:00,14.24,14.42,14.24,14.42,591500.0,10.1862,10.315,10.1862,10.315,591500.0
2009-03-23 14:30:00,14.41,14.65,14.41,14.62,756300.0,10.3078,10.4795,10.3078,10.458,756300.0
2009-03-23 15:00:00,14.62,14.7,14.54,14.69,751400.0,10.458,10.5153,10.4008,10.5081,751400.0
2009-03-23 15:30:00,14.7,15.34,14.67,15.3,6237000.0,10.5153,10.9731,10.4938,10.9444,6237000.0
2009-03-24 09:30:00,14.99,15.0,14.46,14.87,825700.0,10.7227,10.7299,10.3436,10.6369,825700.0
2009-03-24 10:00:00,14.88,15.26,14.88,14.96,1642400.0,10.644,10.9158,10.644,10.7012,1642400.0
2009-03-24 10:30:00,14.97,14.99,14.79,14.85,505100.0,10.7084,10.7227,10.5796,10.6226,505100.0
2009-03-24 11:00:00,14.84,15.09,14.8,15.06,351700.0,10.6154,10.7942,10.5868,10.7728,351700.0
2009-03-24 11:30:00,15.07,15.16,14.91,14.94,345200.0,10.7799,10.8443,10.6655,10.6869,345200.0
2009-03-24 12:00:00,14.94,14.98,14.85,14.98,356800.0,10.6869,10.7155,10.6226,10.7155,356800.0
2009-03-24 12:30:00,14.98,15.16,14.91,15.1,160200.0,10.7155,10.8443,10.6655,10.8014,160200.0
2009-03-24 13:00:00,15.11,15.36,15.01,15.32,354200.0,10.8085,10.9874,10.737,10.9588,354200.0
2009-03-24 13:30:00,15.31,15.33,15.12,15.19,515100.0,10.9516,10.9659,10.8157,10.8658,515100.0
2009-03-24 14:00:00,15.18,15.4,15.17,15.17,361300.0,10.8586,11.016,10.8515,10.8515,361300.0
2009-03-24 14:30:00,15.17,15.23,14.86,14.97,372700.0,10.8515,10.8944,10.6297,10.7084,372700.0
2009-03-24 15:00:00,14.97,14.99,14.61,14.7,501200.0,10.7084,10.7227,10.4509,10.5153,501200.0
2009-03-24 15:30:00,14.69,14.78,14.17,14.18,1147700.0,10.5081,10.5725,10.1361,10.1433,1147700.0
2009-03-25 09:30:00,14.8,15.03,14.58,14.98,1410600.0,10.5868,10.7513,10.4294,10.7155,1410600.0
2009-03-25 10:00:00,14.99,15.28,14.98,15.03,1028600.0,10.7227,10.9301,10.7155,10.7513,1028600.0
2009-03-25 10:30:00,15.02,15.23,14.94,14.96,653400.0,10.7442,10.8944,10.6869,10.7012,653400.0
2009-03-25 11:00:00,14.95,15.03,14.68,14.79,264100.0,10.6941,10.7513,10.5009,10.5796,264100.0
2009-03-25 11:30:00,14.8,14.94,14.67,14.89,502000.0,10.5868,10.6869,10.4938,10.6512,502000.0
2009-03-25 12:00:00,14.89,15.04,14.8,14.89,275200.0,10.6512,10.7585,10.5868,10.6512,275200.0
2009-03-25 12:30:00,14.9,14.92,14.66,14.74,434700.0,10.6583,10.6726,10.4866,10.5439,434700.0
2009-03-25 13:00:00,14.75,14.81,14.44,14.44,1095700.0,10.551,10.5939,10.3293,10.3293,1095700.0
2009-03-25 13:30:00,14.44,14.55,14.2,14.33,1681400.0,10.3293,10.408,10.1576,10.2506,1681400.0
2009-03-25 14:00:00,14.33,14.35,14.08,14.17,560600.0,10.2506,10.2649,10.0718,10.1361,560600.0
2009-03-25 14:30:00,14.18,14.22,13.81,13.87,1145900.0,10.1433,10.1719,9.8786,9.9215,1145900.0
2009-03-25 15:00:00,13.87,14.38,13.77,14.36,517400.0,9.9215,10.2864,9.85,10.272,517400.0
2009-03-25 15:30:00,14.37,14.94,14.19,14.85,1640100.0,10.2792,10.6869,10.1504,10.6226,1640100.0
2009-03-26 09:30:00,15.15,15.17,14.51,14.59,1077300.0,10.8372,10.8515,10.3793,10.4366,1077300.0
2009-03-26 10:00:00,14.59,14.76,14.44,14.5,542200.0,10.4366,10.5582,10.3293,10.3722,542200.0
2009-03-26 10:30:00,14.5,14.8,14.46,14.66,691400.0,10.3722,10.5868,10.3436,10.4866,691400.0
2009-03-26 11:00:00,14.65,14.81,14.58,14.59,568900.0,10.4795,10.5939,10.4294,10.4366,568900.0
2009-03-26 11:30:00,14.59,14.77,14.58,14.67,523400.0,10.4366,10.5653,10.4294,10.4938,523400.0
2009-03-26 12:00:00,14.68,14.78,14.62,14.77,387100.0,10.5009,10.5725,10.458,10.5653,387100.0
2009-03-26 12:30:00,14.78,14.86,14.58,14.6,1998400.0,10.5725,10.6297,10.4294,10.4437,1998400.0
2009-03-26 13:00:00,14.61,14.97,14.61,14.86,495300.0,10.4509,10.7084,10.4509,10.6297,495300.0
2009-03-26 13:30:00,14.86,14.89,14.72,14.78,721500.0,10.6297,10.6512,10.5296,10.5725,721500.0
2009-03-26 14:00:00,14.78,14.88,14.62,14.65,805000.0,10.5725,10.644,10.458,10.4795,805000.0
2009-03-26 14:30:00,14.65,14.7,14.46,14.46,1087000.0,10.4795,10.5153,10.3436,10.3436,1087000.0
2009-03-26 15:00:00,14.46,14.88,14.46,14.85,1226900.0,10.3436,10.644,10.3436,10.6226,1226900.0
2009-03-26 15:30:00,14.85,15.02,14.79,14.84,3379300.0,10.6226,10.7442,10.5796,10.6154,3379300.0
2009-03-27 09:30:00,14.5,14.75,14.41,14.69,952800.0,10.3722,10.551,10.3078,10.5081,952800.0
2009-03-27 10:00:00,14.68,14.74,14.57,14.68,571800.0,10.5009,10.5439,10.4223,10.5009,571800.0
2009-03-27 10:30:00,14.68,14.99,14.64,14.92,2574700.0,10.5009,10.7227,10.4723,10.6726,2574700.0
2009-03-27 11:00:00,14.92,15.15,14.87,15.05,2886500.0,10.6726,10.8372,10.6369,10.7656,2886500.0
2009-03-27 11:30:00,15.04,15.05,14.88,14.89,1148700.0,10.7585,10.7656,10.644,10.6512,1148700.0
2009-03-27 12:00:00,14.9,14.96,14.76,14.79,173900.0,10.6583,10.7012,10.5582,10.5796,173900.0
2009-03-27 12:30:00,14.8,14.92,14.75,14.76,314700.0,10.5868,10.6726,10.551,10.5582,314700.0
2009-03-27 13:00:00,14.76,14.81,14.68,14.81,162800.0,10.5582,10.5939,10.5009,10.5939,162800.0
2009-03-27 13:30:00,14.8,14.95,14.41,14.46,2063000.0,10.5868,10.6941,10.3078,10.3436,2063000.0
2009-03-27 14:00:00,14.46,14.68,14.42,14.63,1289200.0,10.3436,10.5009,10.315,10.4652,1289200.0
2009-03-27 14:30:00,14.62,14.65,14.5,14.65,771300.0,10.458,10.4795,10.3722,10.4795,771300.0
2009-03-27 15:00:00,14.65,14.75,14.54,14.58,1005400.0,10.4795,10.551,10.4008,10.4294,1005400.0
2009-03-27 15:30:00,14.56,14.63,14.43,14.52,857800.0,10.4151,10.4652,10.3221,10.3865,857800.0
2009-03-30 09:30:00,13.68,13.76,13.53,13.62,1057600.0,9.7856,9.8429,9.6783,9.7427,1057600.0
2009-03-30 10:00:00,13.6,13.79,13.57,13.75,235700.0,9.7284,9.8643,9.7069,9.8357,235700.0
2009-03-30 10:30:00,13.74,13.74,13.54,13.54,156400.0,9.8285,9.8285,9.6855,9.6855,156400.0
2009-03-30 11:00:00,13.53,13.58,13.41,13.41,1114700.0,9.6783,9.7141,9.5925,9.5925,1114700.0
2009-03-30 11:30:00,13.4,13.46,13.37,13.44,547500.0,9.5853,9.6283,9.5639,9.6139,547500.0
2009-03-30 12:00:00,13.44,13.51,13.38,13.5,123100.0,9.6139,9.664,9.571,9.6569,123100.0
2009-03-30 12:30:00,13.49,13.49,13.38,13.39,81200.0,9.6497,9.6497,9.571,9.5782,81200.0
2009-03-30 13:00:00,13.4,13.45,13.38,13.43,48200.0,9.5853,9.6211,9.571,9.6068,48200.0
2009-03-30 13:30:00,13.43,13.44,13.21,13.22,219800.0,9.6068,9.6139,9.4494,9.4566,219800.0
2009-03-30 14:00:00,13.23,13.32,13.18,13.21,465600.0,9.4637,9.5281,9.428,9.4494,465600.0
2009-03-30 14:30:00,13.22,13.22,13.08,13.09,205700.0,9.4566,9.4566,9.3564,9.3636,205700.0
2009-03-30 15:00:00,13.09,13.27,13.09,13.16,398200.0,9.3636,9.4923,9.3636,9.4137,398200.0
2009-03-30 15:30:00,13.16,13.21,12.95,13.09,1634500.0,9.4137,9.4494,9.2634,9.3636,1634500.0
2009-03-31 09:30:00,13.53,13.54,13.2,13.33,2690600.0,9.6783,9.6855,9.4423,9.5353,2690600.0
2009-03-31 10:00:00,13.31,13.57,13.28,13.54,1281900.0,9.521,9.7069,9.4995,9.6855,1281900.0
2009-03-31 10:30:00,13.56,13.71,13.52,13.63,1001400.0,9.6998,9.8071,9.6712,9.7499,1001400.0
2009-03-31 11:00:00,13.64,13.72,13.62,13.67,481300.0,9.757,9.8142,9.7427,9.7785,481300.0
2009-03-31 11:30:00,13.67,13.72,13.58,13.71,373300.0,9.7785,9.8142,9.7141,9.8071,373300.0
2009-03-31 12:00:00,13.71,13.72,13.62,13.62,418700.0,9.8071,9.8142,9.7427,9.7427,418700.0
2009-03-31 12:30:00,13.62,13.71,13.6,13.7,265700.0,9.7427,9.8071,9.7284,9.7999,265700.0
2009-03-31 13:00:00,13.7,13.84,13.67,13.8,414000.0,9.7999,9.9001,9.7785,9.8715,414000.0
2009-03-31 13:30:00,13.8,13.92,13.8,13.9,202200.0,9.8715,9.9573,9.8715,9.943,202200.0
2009-03-31 14:00:00,13.92,14.03,13.9,13.96,350000.0,9.9573,10.036,9.943,9.9859,350000.0
2009-03-31 14:30:00,13.96,14.15,13.96,14.01,352600.0,9.9859,10.1218,9.9859,10.0217,352600.0
2009-03-31 15:00:00,14.01,14.16,13.94,14.16,632300.0,10.0217,10.129,9.9716,10.129,632300.0
2009-03-31 15:30:00,14.15,14.15,13.83,13.89,1169200.0,10.1218,10.1218,9.8929,9.9358,1169200.0
2009-04-01 09:30:00,13.58,14.01,13.48,13.99,2452500.0,9.7141,10.0217,9.6426,10.0074,2452500.0
2009-04-01 10:00:00,14.01,14.5,14.01,14.35,424800.0,10.0217,10.3722,10.0217,10.2649,424800.0
2009-04-01 10:30:00,14.35,14.6,14.28,14.43,1161400.0,10.2649,10.4437,10.2148,10.3221,1161400.0
2009-04-01 11:00:00,14.43,14.46,14.26,14.42,1133000.0,10.3221,10.3436,10.2005,10.315,1133000.0
2009-04-01 11:30:00,14.44,14.49,14.41,14.45,239300.0,10.3293,10.365,10.3078,10.3364,239300.0
2009-04-01 12:00:00,14.45,14.55,14.41,14.44,225800.0,10.3364,10.408,10.3078,10.3293,225800.0
2009-04-01 12:30:00,14.44,14.48,14.17,14.18,238300.0,10.3293,10.3579,10.1361,10.1433,238300.0
2009-04-01 13:00:00,14.18,14.28,14.1,14.27,346500.0,10.1433,10.2148,10.0861,10.2077,346500.0
2009-04-01 13:30:00,14.26,14.42,14.18,14.39,374100.0,10.2005,10.315,10.1433,10.2935,374100.0
2009-04-01 14:00:00,14.39,14.44,14.29,14.3,357500.0,10.2935,10.3293,10.222,10.2291,357500.0
2009-04-01 14:30:00,14.31,14.41,14.27,14.36,379400.0,10.2363,10.3078,10.2077,10.272,379400.0
2009-04-01 15:00:00,14.36,14.37,14.13,14.24,615500.0,10.272,10.2792,10.1075,10.1862,615500.0
2009-04-01 15:30:00,14.24,14.5,14.21,14.44,2018000.0,10.1862,10.3722,10.1647,10.3293,2018000.0
2009-04-02 09:30:00,15.45,15.49,15.05,15.28,1178100.0,11.0517,11.0804,10.7656,10.9301,1178100.0
2009-04-02 10:00:00,15.29,15.34,14.98,14.99,1669400.0,10.9373,10.9731,10.7155,10.7227,1669400.0
2009-04-02 10:30:00,15.0,15.17,14.97,15.08,2072600.0,10.7299,10.8515,10.7084,10.7871,2072600.0
2009-04-02 11:00:00,15.09,15.15,14.98,15.08,1278300.0,10.7942,10.8372,10.7155,10.7871,1278300.0
2009-04-02 11:30:00,15.09,15.09,14.73,14.84,737900.0,10.7942,10.7942,10.5367,10.6154,737900.0
2009-04-02 12:00:00,14.84,15.02,14.81,14.9,1899600.0,10.6154,10.7442,10.5939,10.6583,1899600.0
2009-04-02 12:30:00,14.9,14.97,14.8,14.8,891400.0,10.6583,10.7084,10.5868,10.5868,891400.0
2009-04-02 13:00:00,14.8,14.83,14.54,14.58,893800.0,10.5868,10.6082,10.4008,10.4294,893800.0
2009-04-02 13:30:00,14.57,14.66,14.43,14.46,1287600.0,10.4223,10.4866,10.3221,10.3436,1287600.0
2009-04-02 14:00:00,14.47,14.65,14.44,14.61,2491200.0,10.3507,10.4795,10.3293,10.4509,2491200.0
2009-04-02 14:30:00,14.62,14.81,14.62,14.67,1119900.0,10.458,10.5939,10.458,10.4938,1119900.0
2009-04-02 15:00:00,14.7,14.81,14.6,14.77,1054300.0,10.5153,10.5939,10.4437,10.5653,1054300.0
2009-04-02 15:30:00,14.78,14.86,14.57,14.66,987600.0,10.5725,10.6297,10.4223,10.4866,987600.0
2009-04-03 09:30:00,14.6,14.67,14.39,14.55,825900.0,10.4437,10.4938,10.2935,10.408,825900.0
2009-04-03 10:00:00,14.56,14.59,14.45,14.56,805500.0,10.4151,10.4366,10.3364,10.4151,805500.0
2009-04-03 10:30:00,14.55,14.57,14.43,14.49,256900.0,10.408,10.4223,10.3221,10.365,256900.0
2009-04-03 11:00:00,14.48,14.5,14.37,14.4,496200.0,10.3579,10.3722,10.2792,10.3007,496200.0
2009-04-03 11:30:00,14.41,14.66,14.41,14.66,345900.0,10.3078,10.4866,10.3078,10.4866,345900.0
2009-04-03 12:00:00,14.65,14.78,14.64,14.78,451000.0,10.4795,10.5725,10.4723,10.5725,451000.0
2009-04-03 12:30:00,14.78,14.78,14.68,14.73,505700.0,10.5725,10.5725,10.5009,10.5367,505700.0
2009-04-03 13:00:00,14.74,14.8,14.68,14.78,548400.0,10.5439,10.5868,10.5009,10.5725,548400.0
2009-04-03 13:30:00,14.78,14.9,14.73,14.9,399700.0,10.5725,10.6583,10.5367,10.6583,399700.0
2009-04-03 14:00:00,14.91,15.09,14.88,15.09,489700.0,10.6655,10.7942,10.644,10.7942,489700.0
2009-04-03 14:30:00,15.08,15.15,14.93,15.07,1371200.0,10.7871,10.8372,10.6798,10.7799,1371200.0
2009-04-03 15:00:00,15.06,15.07,14.91,14.93,493000.0,10.7728,10.7799,10.6655,10.6798,493000.0
2009-04-03 15:30:00,14.92,15.29,14.89,15.28,1447500.0,10.6726,10.9373,10.6512,10.9301,1447500.0
2009-04-06 09:30:00,14.83,14.83,14.42,14.63,1222600.0,10.6082,10.6082,10.315,10.4652,1222600.0
2009-04-06 10:00:00,14.63,14.74,14.56,14.58,1042600.0,10.4652,10.5439,10.4151,10.4294,1042600.0
2009-04-06 10:30:00,14.58,14.9,14.57,14.84,1103400.0,10.4294,10.6583,10.4223,10.6154,1103400.0
2009-04-06 11:00:00,14.85,14.85,14.65,14.7,207300.0,10.6226,10.6226,10.4795,10.5153,207300.0
2009-04-06 11:30:00,14.7,14.71,14.5,14.54,194800.0,10.5153,10.5224,10.3722,10.4008,194800.0
2009-04-06 12:00:00,14.54,14.57,14.45,14.5,163800.0,10.4008,10.4223,10.3364,10.3722,163800.0
2009-04-06 12:30:00,14.49,14.57,14.45,14.57,388800.0,10.365,10.4223,10.3364,10.4223,388800.0
2009-04-06 13:00:00,14.58,14.62,14.56,14.57,115500.0,10.4294,10.458,10.4151,10.4223,115500.0
2009-04-06 13:30:00,14.55,14.62,14.51,14.58,105300.0,10.408,10.458,10.3793,10.4294,105300.0
2009-04-06 14:00:00,14.58,14.6,14.55,14.58,160700.0,10.4294,10.4437,10.408,10.4294,160700.0
2009-04-06 14:30:00,14.58,14.63,14.5,14.59,295100.0,10.4294,10.4652,10.3722,10.4366,295100.0
2009-04-06 15:00:00,14.59,14.81,14.51,14.72,591100.0,10.4366,10.5939,10.3793,10.5296,591100.0
2009-04-06 15:30:00,14.7,14.87,14.66,14.71,676500.0,10.5153,10.6369,10.4866,10.5224,676500.0
2009-04-07 09:30:00,14.12,14.35,14.12,14.32,267900.0,10.1004,10.2649,10.1004,10.2434,267900.0
2009-04-07 10:00:00,14.31,14.43,14.22,14.43,223600.0,10.2363,10.3221,10.1719,10.3221,223600.0
2009-04-07 10:30:00,14.44,14.56,14.44,14.47,280300.0,10.3293,10.4151,10.3293,10.3507,280300.0
2009-04-07 11:00:00,14.46,14.53,14.41,14.44,146100.0,10.3436,10.3937,10.3078,10.3293,146100.0
2009-04-07 11:30:00,14.44,14.48,14.37,14.39,112400.0,10.3293,10.3579,10.2792,10.2935,112400.0
2009-04-07 12:00:00,14.4,14.57,14.4,14.5,175500.0,10.3007,10.4223,10.3007,10.3722,175500.0
2009-04-07 12:30:00,14.49,14.56,14.47,14.56,133500.0,10.365,10.4151,10.3507,10.4151,133500.0
2009-04-07 13:00:00,14.55,14.55,14.38,14.4,119800.0,10.408,10.408,10.2864,10.3007,119800.0
2009-04-07 13:30:00,14.39,14.43,14.32,14.41,328600.0,10.2935,10.3221,10.2434,10.3078,328600.0
2009-04-07 14:00:00,14.4,14.43,14.34,14.41,204300.0,10.3007,10.3221,10.2577,10.3078,204300.0
2009-04-07 14:30:00,14.42,14.48,14.37,14.46,220800.0,10.315,10.3579,10.2792,10.3436,220800.0
2009-04-07 15:00:00,14.46,14.55,14.38,14.41,300600.0,10.3436,10.408,10.2864,10.3078,300600.0
2009-04-07 15:30:00,14.41,14.47,14.16,14.18,874500.0,10.3078,10.3507,10.129,10.1433,874500.0
2009-04-08 09:30:00,14.29,14.43,14.0,14.01,504800.0,10.222,10.3221,10.0145,10.0217,504800.0
2009-04-08 10:00:00,14.02,14.09,13.97,14.0,571600.0,10.0288,10.0789,9.9931,10.0145,571600.0
2009-04-08 10:30:00,14.0,14.05,13.98,14.04,227300.0,10.0145,10.0503,10.0002,10.0431,227300.0
2009-04-08 11:00:00,14.04,14.09,13.95,13.95,231900.0,10.0431,10.0789,9.9788,9.9788,231900.0
2009-04-08 11:30:00,13.96,14.1,13.95,14.01,130200.0,9.9859,10.0861,9.9788,10.0217,130200.0
2009-04-08 12:00:00,14.01,14.06,13.96,14.02,76500.0,10.0217,10.0574,9.9859,10.0288,76500.0
2009-04-08 12:30:00,14.02,14.14,14.0,14.09,152900.0,10.0288,10.1147,10.0145,10.0789,152900.0
2009-04-08 13:00:00,14.07,14.07,14.0,14.03,75800.0,10.0646,10.0646,10.0145,10.036,75800.0
2009-04-08 13:30:00,14.04,14.05,13.9,13.91,93200.0,10.0431,10.0503,9.943,9.9502,93200.0
2009-04-08 14:00:00,13.92,13.92,13.8,13.83,146100.0,9.9573,9.9573,9.8715,9.8929,146100.0
2009-04-08 14:30:00,13.83,13.84,13.71,13.77,1295000.0,9.8929,9.9001,9.8071,9.85,1295000.0
2009-04-08 15:00:00,13.76,13.76,13.65,13.7,1042000.0,9.8429,9.8429,9.7642,9.7999,1042000.0
2009-04-08 15:30:00,13.7,14.0,13.69,14.0,1554800.0,9.7999,10.0145,9.7928,10.0145,1554800.0
2009-04-09 09:30:00,15.54,15.66,15.29,15.51,1155300.0,11.1161,11.202,10.9373,11.0947,1155300.0
2009-04-09 10:00:00,15.5,15.58,15.46,15.5,933100.0,11.0875,11.1447,11.0589,11.0875,933100.0
2009-04-09 10:30:00,15.51,15.55,15.43,15.46,420700.0,11.0947,11.1233,11.0374,11.0589,420700.0
2009-04-09 11:00:00,15.47,15.58,15.44,15.49,168900.0,11.0661,11.1447,11.0446,11.0804,168900.0
2009-04-09 11:30:00,15.49,15.5,15.35,15.46,302900.0,11.0804,11.0875,10.9802,11.0589,302900.0
2009-04-09 12:00:00,15.47,15.55,15.45,15.53,879100.0,11.0661,11.1233,11.0517,11.109,879100.0
2009-04-09 12:30:00,15.54,15.75,15.54,15.73,280400.0,11.1161,11.2663,11.1161,11.252,280400.0
2009-04-09 13:00:00,15.73,15.97,15.71,15.83,978400.0,11.252,11.4237,11.2377,11.3236,978400.0
2009-04-09 13:30:00,15.84,15.95,15.79,15.94,485700.0,11.3307,11.4094,11.295,11.4023,485700.0
2009-04-09 14:00:00,15.94,16.03,15.86,15.96,684400.0,11.4023,11.4666,11.345,11.4166,684400.0
2009-04-09 14:30:00,15.96,16.23,15.96,16.19,493800.0,11.4166,11.6097,11.4166,11.5811,493800.0
2009-04-09 15:00:00,16.18,16.41,16.16,16.39,511700.0,11.5739,11.7385,11.5596,11.7242,511700.0
2009-04-09 15:30:00,16.4,16.86,16.37,16.79,2188700.0,11.7313,12.0604,11.7098,12.0103,2188700.0
2009-04-13 09:30:00,16.49,16.72,16.25,16.72,710200.0,11.7957,11.9602,11.624,11.9602,710200.0
2009-04-13 10:00:00,16.71,17.6,16.5,17.43,833200.0,11.9531,12.5897,11.8028,12.4681,833200.0
2009-04-13 10:30:00,17.42,17.44,17.19,17.4,857400.0,12.4609,12.4752,12.2964,12.4466,857400.0
2009-04-13 11:00:00,17.4,17.4,17.06,17.19,969800.0,12.4466,12.4466,12.2034,12.2964,969800.0
2009-04-13 11:30:00,17.19,17.2,16.9,17.02,784100.0,12.2964,12.3036,12.089,12.1748,784100.0
2009-04-13 12:00:00,17.02,17.21,17.02,17.13,98700.0,12.1748,12.3107,12.1748,12.2535,98700.0
2009-04-13 12:30:00,17.13,17.35,17.13,17.33,328500.0,12.2535,12.4109,12.2535,12.3966,328500.0
2009-04-13 13:00:00,17.33,17.49,17.24,17.49,894100.0,12.3966,12.511,12.3322,12.511,894100.0
2009-04-13 13:30:00,17.49,17.91,17.49,17.91,870900.0,12.511,12.8114,12.511,12.8114,870900.0
2009-04-13 14:00:00,17.92,18.02,17.67,17.83,742500.0,12.8186,12.8901,12.6398,12.7542,742500.0
2009-04-13 14:30:00,17.83,17.97,17.79,17.79,245600.0,12.7542,12.8544,12.7256,12.7256,245600.0
2009-04-13 15:00:00,17.77,18.08,17.75,18.01,700600.0,12.7113,12.933,12.697,12.883,700600.0
2009-04-13 15:30:00,18.0,18.25,17.98,18.04,1713700.0,12.8758,13.0547,12.8615,12.9044,1713700.0
2009-04-14 09:30:00,18.09,18.1,17.41,18.08,3299300.0,12.9402,12.9474,12.4538,12.933,3299300.0
2009-04-14 10:00:00,18.06,18.26,17.95,18.08,1249500.0,12.9187,13.0618,12.8401,12.933,1249500.0
2009-04-14 10:30:00,18.09,18.34,18.06,18.19,359700.0,12.9402,13.119,12.9187,13.0117,359700.0
2009-04-14 11:00:00,18.18,18.21,17.75,17.76,401800.0,13.0046,13.026,12.697,12.7041,401800.0
2009-04-14 11:30:00,17.75,17.91,17.65,17.66,370400.0,12.697,12.8114,12.6255,12.6326,370400.0
2009-04-14 12:00:00,17.66,17.67,17.29,17.48,363600.0,12.6326,12.6398,12.3679,12.5039,363600.0
2009-04-14 12:30:00,17.49,17.58,17.02,17.11,364700.0,12.511,12.5754,12.1748,12.2392,364700.0
2009-04-14 13:00:00,17.11,17.14,16.91,17.08,751000.0,12.2392,12.2606,12.0961,12.2177,751000.0
2009-04-14 13:30:00,17.07,17.16,16.92,17.03,192400.0,12.2106,12.275,12.1033,12.182,192400.0
2009-04-14 14:00:00,17.03,17.17,16.79,17.15,319100.0,12.182,12.2821,12.0103,12.2678,319100.0
2009-04-14 14:30:00,17.16,17.19,16.98,17.15,1157300.0,12.275,12.2964,12.1462,12.2678,1157300.0
2009-04-14 15:00:00,17.16,17.43,17.16,17.21,1469200.0,12.275,12.4681,12.275,12.3107,1469200.0
2009-04-14 15:30:00,17.22,17.22,16.57,16.66,1472300.0,12.3179,12.3179,11.8529,11.9173,1472300.0
2009-04-15 09:30:00,16.4,16.62,16.04,16.52,958900.0,11.7313,11.8887,11.4738,11.8171,958900.0
2009-04-15 10:00:00,16.54,16.74,16.5,16.63,685000.0,11.8315,11.9745,11.8028,11.8958,685000.0
2009-04-15 10:30:00,16.62,16.63,16.34,16.36,320600.0,11.8887,11.8958,11.6884,11.7027,320600.0
2009-04-15 11:00:00,16.36,16.39,16.19,16.34,192100.0,11.7027,11.7242,11.5811,11.6884,192100.0
2009-04-15 11:30:00,16.34,16.6,16.34,16.56,190100.0,11.6884,11.8744,11.6884,11.8458,190100.0
2009-04-15 12:00:00,16.57,16.69,16.54,16.59,190300.0,11.8529,11.9387,11.8315,11.8672,190300.0
2009-04-15 12:30:00,16.59,16.91,16.58,16.87,269200.0,11.8672,12.0961,11.8601,12.0675,269200.0
2009-04-15 13:00:00,16.88,16.91,16.63,16.73,418100.0,12.0747,12.0961,11.8958,11.9674,418100.0
2009-04-15 13:30:00,16.73,16.87,16.64,16.78,172800.0,11.9674,12.0675,11.903,12.0031,172800.0
2009-04-15 14:00:00,16.79,16.93,16.64,16.68,523500.0,12.0103,12.1104,11.903,11.9316,523500.0
2009-04-15 14:30:00,16.69,16.87,16.64,16.81,293000.0,11.9387,12.0675,11.903,12.0246,293000.0
2009-04-15 15:00:00,16.81,17.18,16.81,17.13,612300.0,12.0246,12.2893,12.0246,12.2535,612300.0
2009-04-15 15:30:00,17.15,17.56,17.11,17.42,901200.0,12.2678,12.5611,12.2392,12.4609,901200.0
2009-04-16 09:30:00,17.86,17.86,17.02,17.49,5926800.0,12.7757,12.7757,12.1748,12.511,5926800.0
2009-04-16 10:00:00,17.48,17.53,17.18,17.25,1137100.0,12.5039,12.5396,12.2893,12.3393,1137100.0
2009-04-16 10:30:00,17.26,17.32,16.97,17.25,2075900.0,12.3465,12.3894,12.139,12.3393,2075900.0
2009-04-16 11:00:00,17.25,17.4,17.22,17.34,901300.0,12.3393,12.4466,12.3179,12.4037,901300.0
2009-04-16 11:30:00,17.36,17.65,17.34,17.58,327400.0,12.418,12.6255,12.4037,12.5754,327400.0
2009-04-16 12:00:00,17.58,17.67,17.48,17.57,167900.0,12.5754,12.6398,12.5039,12.5682,167900.0
2009-04-16 12:30:00,17.56,17.72,17.52,17.67,285700.0,12.5611,12.6755,12.5325,12.6398,285700.0
2009-04-16 13:00:00,17.67,17.8,17.67,17.75,540200.0,12.6398,12.7328,12.6398,12.697,540200.0
2009-04-16 13:30:00,17.76,17.76,17.49,17.61,548900.0,12.7041,12.7041,12.511,12.5968,548900.0
2009-04-16 14:00:00,17.61,17.9,17.61,17.9,362800.0,12.5968,12.8043,12.5968,12.8043,362800.0
2009-04-16 14:30:00,17.9,18.16,17.88,18.07,1156900.0,12.8043,12.9903,12.79,12.9259,1156900.0
2009-04-16 15:00:00,18.08,18.24,17.99,18.14,688000.0,12.933,13.0475,12.8687,12.976,688000.0
2009-04-16 15:30:00,18.14,18.24,17.79,17.84,1124200.0,12.976,13.0475,12.7256,12.7614,1124200.0
2009-04-17 09:30:00,18.02,18.02,17.42,17.63,2326700.0,12.8901,12.8901,12.4609,12.6112,2326700.0
2009-04-17 10:00:00,17.63,17.89,17.59,17.65,2113100.0,12.6112,12.7971,12.5825,12.6255,2113100.0
2009-04-17 10:30:00,17.65,17.82,17.45,17.75,479000.0,12.6255,12.7471,12.4824,12.697,479000.0
2009-04-17 11:00:00,17.75,18.06,17.68,18.0,764400.0,12.697,12.9187,12.6469,12.8758,764400.0
2009-04-17 11:30:00,18.0,18.64,17.98,18.47,2108500.0,12.8758,13.3336,12.8615,13.212,2108500.0
2009-04-17 12:00:00,18.47,18.6,18.35,18.57,732300.0,13.212,13.305,13.1262,13.2836,732300.0
2009-04-17 12:30:00,18.56,18.61,18.31,18.57,386900.0,13.2764,13.3122,13.0976,13.2836,386900.0
2009-04-17 13:00:00,18.56,18.8,18.56,18.76,592000.0,13.2764,13.4481,13.2764,13.4195,592000.0
2009-04-17 13:30:00,18.77,18.9,18.66,18.85,547500.0,13.4266,13.5196,13.3479,13.4838,547500.0
2009-04-17 14:00:00,18.85,18.88,18.59,18.74,450200.0,13.4838,13.5053,13.2979,13.4052,450200.0
2009-04-17 14:30:00,18.74,18.86,18.59,18.63,340300.0,13.4052,13.491,13.2979,13.3265,340300.0
2009-04-17 15:00:00,18.63,18.9,18.62,18.86,612400.0,13.3265,13.5196,13.3193,13.491,612400.0
2009-04-17 15:30:00,18.86,18.9,18.46,18.47,2108300.0,13.491,13.5196,13.2049,13.212,2108300.0
2009-04-20 09:30:00,17.57,17.58,16.87,17.01,1461500.0,12.5682,12.5754,12.0675,12.1677,1461500.0
2009-04-20 10:00:00,17.01,17.07,16.87,16.96,842800.0,12.1677,12.2106,12.0675,12.1319,842800.0
2009-04-20 10:30:00,16.96,17.03,16.8,16.83,806000.0,12.1319,12.182,12.0174,12.0389,806000.0
2009-04-20 11:00:00,16.83,16.85,16.56,16.74,1795700.0,12.0389,12.0532,11.8458,11.9745,1795700.0
2009-04-20 11:30:00,16.74,16.76,16.6,16.67,877100.0,11.9745,11.9888,11.8744,11.9244,877100.0
2009-04-20 12:00:00,16.67,16.68,16.53,16.58,635700.0,11.9244,11.9316,11.8243,11.8601,635700.0
2009-04-20 12:30:00,16.58,16.58,16.32,16.38,1051200.0,11.8601,11.8601,11.6741,11.717,1051200.0
2009-04-20 13:00:00,16.37,16.37,16.02,16.05,483100.0,11.7098,11.7098,11.4595,11.4809,483100.0
2009-04-20 13:30:00,16.04,16.45,16.04,16.39,752800.0,11.4738,11.7671,11.4738,11.7242,752800.0
2009-04-20 14:00:00,16.39,16.39,16.12,16.16,578700.0,11.7242,11.7242,11.531,11.5596,578700.0
2009-04-20 14:30:00,16.16,16.22,16.05,16.08,281600.0,11.5596,11.6025,11.4809,11.5024,281600.0
2009-04-20 15:00:00,16.08,16.18,16.0,16.01,650300.0,11.5024,11.5739,11.4452,11.4523,650300.0
2009-04-20 15:30:00,16.01,16.25,15.68,15.75,3021700.0,11.4523,11.624,11.2163,11.2663,3021700.0
2009-04-21 09:30:00,14.64,15.39,14.39,15.15,1548800.0,10.4723,11.0088,10.2935,10.8372,1548800.0
2009-04-21 10:00:00,15.14,15.17,14.83,14.86,1029900.0,10.83,10.8515,10.6082,10.6297,1029900.0
2009-04-21 10:30:00,14.85,15.43,14.72,15.43,927400.0,10.6226,11.0374,10.5296,11.0374,927400.0
2009-04-21 11:00:00,15.44,16.13,15.44,15.93,1500300.0,11.0446,11.5382,11.0446,11.3951,1500300.0
2009-04-21 11:30:00,15.92,16.1,15.78,16.03,642900.0,11.388,11.5167,11.2878,11.4666,642900.0
2009-04-21 12:00:00,16.04,16.2,16.02,16.17,632500.0,11.4738,11.5882,11.4595,11.5668,632500.0
2009-04-21 12:30:00,16.17,16.71,16.17,16.5,1236600.0,11.5668,11.9531,11.5668,11.8028,1236600.0
2009-04-21 13:00:00,16.49,16.68,16.34,16.44,732800.0,11.7957,11.9316,11.6884,11.7599,732800.0
2009-04-21 13:30:00,16.43,16.62,16.27,16.48,594400.0,11.7528,11.8887,11.6383,11.7885,594400.0
2009-04-21 14:00:00,16.5,16.54,16.12,16.33,553800.0,11.8028,11.8315,11.531,11.6812,553800.0
2009-04-21 14:30:00,16.34,16.57,16.34,16.41,915300.0,11.6884,11.8529,11.6884,11.7385,915300.0
2009-04-21 15:00:00,16.42,16.77,16.4,16.51,1106600.0,11.7456,11.996,11.7313,11.81,1106600.0
2009-04-21 15:30:00,16.51,16.87,16.37,16.78,1469600.0,11.81,12.0675,11.7098,12.0031,1469600.0
2009-04-22 09:30:00,16.26,16.81,16.03,16.41,1356000.0,11.6312,12.0246,11.4666,11.7385,1356000.0
2009-04-22 10:00:00,16.41,17.44,16.41,17.43,4515900.0,11.7385,12.4752,11.7385,12.4681,4515900.0
2009-04-22 10:30:00,17.43,17.51,17.17,17.19,1817300.0,12.4681,12.5253,12.2821,12.2964,1817300.0
2009-04-22 11:00:00,17.19,17.32,17.05,17.26,1030700.0,12.2964,12.3894,12.1963,12.3465,1030700.0
2009-04-22 11:30:00,17.26,17.36,17.18,17.25,348500.0,12.3465,12.418,12.2893,12.3393,348500.0
2009-04-22 12:00:00,17.26,17.26,16.77,16.77,2786600.0,12.3465,12.3465,11.996,11.996,2786600.0
2009-04-22 12:30:00,16.77,16.82,16.44,16.63,1134200.0,11.996,12.0317,11.7599,11.8958,1134200.0
2009-04-22 13:00:00,16.62,16.91,16.54,16.88,193200.0,11.8887,12.0961,11.8315,12.0747,193200.0
2009-04-22 13:30:00,16.88,17.1,16.74,16.74,510800.0,12.0747,12.232,11.9745,11.9745,510800.0
2009-04-22 14:00:00,16.74,17.01,16.7,16.85,402500.0,11.9745,12.1677,11.9459,12.0532,402500.0
2009-04-22 14:30:00,16.88,17.07,16.65,16.69,682000.0,12.0747,12.2106,11.9101,11.9387,682000.0
2009-04-22 15:00:00,16.69,16.89,16.63,16.7,509000.0,11.9387,12.0818,11.8958,11.9459,509000.0
2009-04-22 15:30:00,16.7,16.75,16.0,16.1,2666400.0,11.9459,11.9817,11.4452,11.5167,2666400.0
2009-04-23 09:30:00,16.49,16.68,16.35,16.43,1335900.0,11.7957,11.9316,11.6955,11.7528,1335900.0
2009-04-23 10:00:00,16.43,16.51,16.19,16.41,776500.0,11.7528,11.81,11.5811,11.7385,776500.0
2009-04-23 10:30:00,16.39,16.4,16.13,16.17,601000.0,11.7242,11.7313,11.5382,11.5668,601000.0
2009-04-23 11:00:00,16.15,16.22,15.99,16.13,381900.0,11.5525,11.6025,11.438,11.5382,381900.0
2009-04-23 11:30:00,16.13,16.26,16.07,16.12,259700.0,11.5382,11.6312,11.4952,11.531,259700.0
2009-04-23 12:00:00,16.11,16.17,16.01,16.17,339500.0,11.5239,11.5668,11.4523,11.5668,339500.0
2009-04-23 12:30:00,16.18,16.24,16.08,16.12,286400.0,11.5739,11.6169,11.5024,11.531,286400.0
2009-04-23 13:00:00,16.13,16.2,16.07,16.1,524800.0,11.5382,11.5882,11.4952,11.5167,524800.0
2009-04-23 13:30:00,16.1,16.11,15.97,16.05,537600.0,11.5167,11.5239,11.4237,11.4809,537600.0
2009-04-23 14:00:00,16.04,16.18,15.9,16.17,392400.0,11.4738,11.5739,11.3736,11.5668,392400.0
2009-04-23 14:30:00,16.17,16.47,16.16,16.35,1310900.0,11.5668,11.7814,11.5596,11.6955,1310900.0
2009-04-23 15:00:00,16.35,16.39,16.15,16.34,1102600.0,11.6955,11.7242,11.5525,11.6884,1102600.0
2009-04-23 15:30:00,16.34,16.83,16.22,16.64,1445900.0,11.6884,12.0389,11.6025,11.903,1445900.0
2009-04-24 09:30:00,16.84,16.84,16.53,16.61,996700.0,12.046,12.046,11.8243,11.8815,996700.0
2009-04-24 10:00:00,16.61,16.71,16.32,16.51,776100.0,11.8815,11.9531,11.6741,11.81,776100.0
2009-04-24 10:30:00,16.52,16.65,16.41,16.63,1383900.0,11.8171,11.9101,11.7385,11.8958,1383900.0
2009-04-24 11:00:00,16.63,16.78,16.59,16.74,509100.0,11.8958,12.0031,11.8672,11.9745,509100.0
2009-04-24 11:30:00,16.74,17.0,16.73,16.92,737200.0,11.9745,12.1605,11.9674,12.1033,737200.0
2009-04-24 12:00:00,16.92,16.95,16.82,16.86,368400.0,12.1033,12.1247,12.0317,12.0604,368400.0
2009-04-24 12:30:00,16.86,17.13,16.86,17.13,718000.0,12.0604,12.2535,12.0604,12.2535,718000.0
2009-04-24 13:00:00,17.13,17.38,17.09,17.23,447100.0,12.2535,12.4323,12.2249,12.325,447100.0
2009-04-24 13:30:00,17.22,17.22,16.95,17.07,989300.0,12.3179,12.3179,12.1247,12.2106,989300.0
2009-04-24 14:00:00,17.06,17.32,16.51,16.98,2271400.0,12.2034,12.3894,11.81,12.1462,2271400.0
2009-04-24 14:30:00,17.0,17.39,16.96,17.37,1420500.0,12.1605,12.4395,12.1319,12.4252,1420500.0
2009-04-24 15:00:00,17.37,17.45,17.22,17.35,1229900.0,12.4252,12.4824,12.3179,12.4109,1229900.0
2009-04-24 15:30:00,17.35,17.5,16.94,17.08,3772100.0,12.4109,12.5182,12.1176,12.2177,3772100.0
2009-04-27 09:30:00,16.69,16.97,16.53,16.9,1056700.0,11.9387,12.139,11.8243,12.089,1056700.0
2009-04-27 10:00:00,16.91,16.96,16.75,16.9,860800.0,12.0961,12.1319,11.9817,12.089,860800.0
2009-04-27 10:30:00,16.89,17.03,16.81,16.94,402300.0,12.0818,12.182,12.0246,12.1176,402300.0
2009-04-27 11:00:00,16.94,16.99,16.75,16.79,1529700.0,12.1176,12.1533,11.9817,12.0103,1529700.0
2009-04-27 11:30:00,16.8,16.83,16.65,16.82,426200.0,12.0174,12.0389,11.9101,12.0317,426200.0
2009-04-27 12:00:00,16.82,16.83,16.64,16.68,138400.0,12.0317,12.0389,11.903,11.9316,138400.0
2009-04-27 12:30:00,16.71,16.71,16.57,16.69,186700.0,11.9531,11.9531,11.8529,11.9387,186700.0
2009-04-27 13:00:00,16.7,16.7,16.54,16.54,203700.0,11.9459,11.9459,11.8315,11.8315,203700.0
2009-04-27 13:30:00,16.51,16.64,16.48,16.58,294900.0,11.81,11.903,11.7885,11.8601,294900.0
2009-04-27 14:00:00,16.56,16.57,16.42,16.51,1228000.0,11.8458,11.8529,11.7456,11.81,1228000.0
2009-04-27 14:30:00,16.51,16.61,16.47,16.5,542200.0,11.81,11.8815,11.7814,11.8028,542200.0
2009-04-27 15:00:00,16.51,16.53,16.32,16.36,432300.0,11.81,11.8243,11.6741,11.7027,432300.0
2009-04-27 15:30:00,16.34,16.53,16.24,16.37,1528500.0,11.6884,11.8243,11.6169,11.7098,1528500.0
2009-04-28 09:30:00,15.71,15.95,15.68,15.74,1143300.0,11.2377,11.4094,11.2163,11.2592,1143300.0
2009-04-28 10:00:00,15.75,16.14,15.75,16.13,889300.0,11.2663,11.5453,11.2663,11.5382,889300.0
2009-04-28 10:30:00,16.13,16.3,16.06,16.1,546200.0,11.5382,11.6598,11.4881,11.5167,546200.0
2009-04-28 11:00:00,16.08,16.15,15.94,15.99,399000.0,11.5024,11.5525,11.4023,11.438,399000.0
2009-04-28 11:30:00,15.99,16.03,15.88,15.96,340000.0,11.438,11.4666,11.3593,11.4166,340000.0
2009-04-28 12:00:00,15.97,16.14,15.96,16.07,309700.0,11.4237,11.5453,11.4166,11.4952,309700.0
2009-04-28 12:30:00,16.08,16.11,15.97,16.02,252000.0,11.5024,11.5239,11.4237,11.4595,252000.0
2009-04-28 13:00:00,16.03,16.08,15.97,16.01,263100.0,11.4666,11.5024,11.4237,11.4523,263100.0
2009-04-28 13:30:00,16.0,16.12,16.0,16.03,253600.0,11.4452,11.531,11.4452,11.4666,253600.0
2009-04-28 14:00:00,16.04,16.19,16.03,16.14,316700.0,11.4738,11.5811,11.4666,11.5453,316700.0
2009-04-28 14:30:00,16.15,16.25,16.14,16.14,531200.0,11.5525,11.624,11.5453,11.5453,531200.0
2009-04-28 15:00:00,16.15,16.21,15.95,15.97,433900.0,11.5525,11.5954,11.4094,11.4237,433900.0
2009-04-28 15:30:00,15.92,15.96,15.82,15.86,1574100.0,11.388,11.4166,11.3164,11.345,1574100.0
2009-04-29 09:30:00,16.24,16.44,16.15,16.44,1086100.0,11.6169,11.7599,11.5525,11.7599,1086100.0
2009-04-29 10:00:00,16.44,16.71,16.43,16.7,521700.0,11.7599,11.9531,11.7528,11.9459,521700.0
2009-04-29 10:30:00,16.69,16.74,16.57,16.63,335400.0,11.9387,11.9745,11.8529,11.8958,335400.0
2009-04-29 11:00:00,16.63,16.64,16.51,16.54,387400.0,11.8958,11.903,11.81,11.8315,387400.0
2009-04-29 11:30:00,16.55,16.56,16.46,16.47,458900.0,11.8386,11.8458,11.7742,11.7814,458900.0
2009-04-29 12:00:00,16.47,16.52,16.45,16.45,301300.0,11.7814,11.8171,11.7671,11.7671,301300.0
2009-04-29 12:30:00,16.46,16.49,16.41,16.46,147600.0,11.7742,11.7957,11.7385,11.7742,147600.0
2009-04-29 13:00:00,16.47,16.63,16.45,16.61,480300.0,11.7814,11.8958,11.7671,11.8815,480300.0
2009-04-29 13:30:00,16.61,16.62,16.5,16.5,253800.0,11.8815,11.8887,11.8028,11.8028,253800.0
2009-04-29 14:00:00,16.49,16.63,16.44,16.61,1248100.0,11.7957,11.8958,11.7599,11.8815,1248100.0
2009-04-29 14:30:00,16.61,16.76,16.49,16.58,763300.0,11.8815,11.9888,11.7957,11.8601,763300.0
2009-04-29 15:00:00,16.59,16.64,16.31,16.36,1289400.0,11.8672,11.903,11.6669,11.7027,1289400.0
2009-04-29 15:30:00,16.35,16.64,16.27,16.61,1588100.0,11.6955,11.903,11.6383,11.8815,1588100.0
2009-04-30 09:30:00,17.09,17.13,16.73,16.88,803500.0,12.2249,12.2535,11.9674,12.0747,803500.0
2009-04-30 10:00:00,16.88,17.03,16.85,16.99,795300.0,12.0747,12.182,12.0532,12.1533,795300.0
2009-04-30 10:30:00,17.0,17.01,16.86,16.93,325500.0,12.1605,12.1677,12.0604,12.1104,325500.0
2009-04-30 11:00:00,16.93,16.95,16.85,16.87,536500.0,12.1104,12.1247,12.0532,12.0675,536500.0
2009-04-30 11:30:00,16.87,16.91,16.8,16.87,166200.0,12.0675,12.0961,12.0174,12.0675,166200.0
2009-04-30 12:00:00,16.87,16.91,16.83,16.84,224900.0,12.0675,12.0961,12.0389,12.046,224900.0
2009-04-30 12:30:00,16.86,16.86,16.5,16.64,351600.0,12.0604,12.0604,11.8028,11.903,351600.0
2009-04-30 13:00:00,16.65,16.67,16.43,16.52,402100.0,11.9101,11.9244,11.7528,11.8171,402100.0
2009-04-30 13:30:00,16.51,16.66,16.48,16.61,401500.0,11.81,11.9173,11.7885,11.8815,401500.0
2009-04-30 14:00:00,16.62,16.69,16.55,16.66,328900.0,11.8887,11.9387,11.8386,11.9173,328900.0
2009-04-30 14:30:00,16.65,16.67,16.51,16.64,225000.0,11.9101,11.9244,11.81,11.903,225000.0
2009-04-30 15:00:00,16.64,16.64,16.35,16.4,510300.0,11.903,11.903,11.6955,11.7313,510300.0
2009-04-30 15:30:00,16.41,16.53,16.22,16.27,1689200.0,11.7385,11.8243,11.6025,11.6383,1689200.0
2009-05-01 09:30:00,16.15,16.55,16.1,16.47,4160100.0,11.5525,11.8386,11.5167,11.7814,4160100.0
2009-05-01 10:00:00,16.49,16.54,16.24,16.32,437100.0,11.7957,11.8315,11.6169,11.6741,437100.0
2009-05-01 10:30:00,16.32,16.4,16.26,16.27,187000.0,11.6741,11.7313,11.6312,11.6383,187000.0
2009-05-01 11:00:00,16.27,16.34,16.21,16.27,266300.0,11.6383,11.6884,11.5954,11.6383,266300.0
2009-05-01 11:30:00,16.26,16.26,16.08,16.11,164900.0,11.6312,11.6312,11.5024,11.5239,164900.0
2009-05-01 12:00:00,16.11,16.16,16.06,16.07,154900.0,11.5239,11.5596,11.4881,11.4952,154900.0
2009-05-01 12:30:00,16.06,16.17,16.05,16.12,153900.0,11.4881,11.5668,11.4809,11.531,153900.0
2009-05-01 13:00:00,16.12,16.19,16.09,16.16,90000.0,11.531,11.5811,11.5096,11.5596,90000.0
2009-05-01 13:30:00,16.16,16.24,16.13,16.17,283700.0,11.5596,11.6169,11.5382,11.5668,283700.0
2009-05-01 14:00:00,16.17,16.18,16.1,16.16,194400.0,11.5668,11.5739,11.5167,11.5596,194400.0
2009-05-01 14:30:00,16.15,16.16,16.05,16.05,156700.0,11.5525,11.5596,11.4809,11.4809,156700.0
2009-05-01 15:00:00,16.07,16.17,15.85,15.86,1028000.0,11.4952,11.5668,11.3379,11.345,1028000.0
2009-05-01 15:30:00,15.86,16.01,15.83,15.98,1604000.0,11.345,11.4523,11.3236,11.4309,1604000.0
2009-05-04 09:30:00,16.28,16.69,16.27,16.69,665000.0,11.6455,11.9387,11.6383,11.9387,665000.0
2009-05-04 10:00:00,16.7,16.91,16.68,16.85,1027700.0,11.9459,12.0961,11.9316,12.0532,1027700.0
2009-05-04 10:30:00,16.86,16.93,16.83,16.89,239100.0,12.0604,12.1104,12.0389,12.0818,239100.0
2009-05-04 11:00:00,16.89,16.97,16.87,16.89,494900.0,12.0818,12.139,12.0675,12.0818,494900.0
2009-05-04 11:30:00,16.89,16.95,16.85,16.95,266600.0,12.0818,12.1247,12.0532,12.1247,266600.0
2009-05-04 12:00:00,16.95,17.0,16.82,16.84,276800.0,12.1247,12.1605,12.0317,12.046,276800.0
2009-05-04 12:30:00,16.85,16.96,16.83,16.94,305000.0,12.0532,12.1319,12.0389,12.1176,305000.0
2009-05-04 13:00:00,16.93,17.04,16.93,17.01,316600.0,12.1104,12.1891,12.1104,12.1677,316600.0
2009-05-04 13:30:00,17.02,17.38,17.02,17.37,1789000.0,12.1748,12.4323,12.1748,12.4252,1789000.0
2009-05-04 14:00:00,17.38,17.63,17.32,17.63,620400.0,12.4323,12.6112,12.3894,12.6112,620400.0
2009-05-04 14:30:00,17.63,17.75,17.58,17.67,1542000.0,12.6112,12.697,12.5754,12.6398,1542000.0
2009-05-04 15:00:00,17.67,18.04,17.67,17.91,2275400.0,12.6398,12.9044,12.6398,12.8114,2275400.0
2009-05-04 15:30:00,17.9,18.38,17.76,18.33,2260300.0,12.8043,13.1476,12.7041,13.1119,2260300.0
2009-05-05 09:30:00,18.03,18.4,17.79,17.98,1148800.0,12.8973,13.162,12.7256,12.8615,1148800.0
2009-05-05 10:00:00,17.99,18.16,17.86,17.92,1035800.0,12.8687,12.9903,12.7757,12.8186,1035800.0
2009-05-05 10:30:00,17.91,17.97,17.66,17.83,386300.0,12.8114,12.8544,12.6326,12.7542,386300.0
2009-05-05 11:00:00,17.83,18.0,17.82,17.93,187600.0,12.7542,12.8758,12.7471,12.8258,187600.0
2009-05-05 11:30:00,17.92,18.14,17.92,18.1,418200.0,12.8186,12.976,12.8186,12.9474,418200.0
2009-05-05 12:00:00,18.1,18.3,18.05,18.3,297800.0,12.9474,13.0904,12.9116,13.0904,297800.0
2009-05-05 12:30:00,18.3,18.3,18.07,18.18,236400.0,13.0904,13.0904,12.9259,13.0046,236400.0
2009-05-05 13:00:00,18.18,18.27,18.08,18.08,182400.0,13.0046,13.069,12.933,12.933,182400.0
2009-05-05 13:30:00,18.09,18.12,17.99,18.09,223100.0,12.9402,12.9617,12.8687,12.9402,223100.0
2009-05-05 14:00:00,18.09,18.21,17.99,18.01,289900.0,12.9402,13.026,12.8687,12.883,289900.0
2009-05-05 14:30:00,18.01,18.09,17.97,17.97,1869300.0,12.883,12.9402,12.8544,12.8544,1869300.0
2009-05-05 15:00:00,17.97,18.09,17.94,18.07,585300.0,12.8544,12.9402,12.8329,12.9259,585300.0
2009-05-05 15:30:00,18.07,18.23,17.95,18.01,590500.0,12.9259,13.0403,12.8401,12.883,590500.0
2009-05-06 09:30:00,18.85,19.58,18.75,19.52,2278100.0,13.4838,14.006,13.4123,13.9631,2278100.0
2009-05-06 10:00:00,19.52,19.56,18.87,18.88,1755100.0,13.9631,13.9917,13.4982,13.5053,1755100.0
2009-05-06 10:30:00,18.89,19.07,18.89,19.04,719100.0,13.5125,13.6412,13.5125,13.6198,719100.0
2009-05-06 11:00:00,19.05,19.11,18.85,18.89,1016000.0,13.6269,13.6698,13.4838,13.5125,1016000.0
2009-05-06 11:30:00,18.89,19.16,18.85,19.16,748900.0,13.5125,13.7056,13.4838,13.7056,748900.0
2009-05-06 12:00:00,19.16,19.41,19.15,19.4,958800.0,13.7056,13.8844,13.6984,13.8773,958800.0
2009-05-06 12:30:00,19.39,19.47,19.28,19.37,1032300.0,13.8701,13.9273,13.7914,13.8558,1032300.0
2009-05-06 13:00:00,19.37,19.41,19.21,19.21,778900.0,13.8558,13.8844,13.7414,13.7414,778900.0
2009-05-06 13:30:00,19.2,19.77,19.17,19.77,931600.0,13.7342,14.1419,13.7128,14.1419,931600.0
2009-05-06 14:00:00,19.76,20.29,19.76,20.29,1561800.0,14.1348,14.5139,14.1348,14.5139,1561800.0
2009-05-06 14:30:00,20.3,20.41,19.91,20.06,1735900.0,14.5211,14.5998,14.2421,14.3494,1735900.0
2009-05-06 15:00:00,20.07,20.22,19.37,19.61,1300400.0,14.3565,14.4638,13.8558,14.0275,1300400.0
2009-05-06 15:30:00,19.6,20.14,19.48,20.02,1882900.0,14.0203,14.4066,13.9345,14.3208,1882900.0
2009-05-07 09:30:00,21.44,21.67,20.57,20.8,1935700.0,15.3365,15.5011,14.7142,14.8787,1935700.0
2009-05-07 10:00:00,20.8,20.97,20.5,20.57,2387400.0,14.8787,15.0003,14.6641,14.7142,2387400.0
2009-05-07 10:30:00,20.57,20.75,20.37,20.59,854300.0,14.7142,14.843,14.5711,14.7285,854300.0
2009-05-07 11:00:00,20.58,20.59,19.72,19.97,932200.0,14.7214,14.7285,14.1062,14.285,932200.0
2009-05-07 11:30:00,19.98,20.21,19.9,20.08,292500.0,14.2922,14.4567,14.2349,14.3637,292500.0
2009-05-07 12:00:00,20.09,20.1,19.88,19.98,245600.0,14.3708,14.378,14.2206,14.2922,245600.0
2009-05-07 12:30:00,19.98,20.15,19.92,19.99,249700.0,14.2922,14.4138,14.2492,14.2993,249700.0
2009-05-07 13:00:00,19.99,20.02,19.39,19.39,527600.0,14.2993,14.3208,13.8701,13.8701,527600.0
2009-05-07 13:30:00,19.4,19.45,19.02,19.3,643000.0,13.8773,13.913,13.6055,13.8057,643000.0
2009-05-07 14:00:00,19.3,19.47,19.14,19.44,1171500.0,13.8057,13.9273,13.6913,13.9059,1171500.0
2009-05-07 14:30:00,19.44,19.44,19.17,19.27,981900.0,13.9059,13.9059,13.7128,13.7843,981900.0
2009-05-07 15:00:00,19.27,19.67,19.09,19.57,653000.0,13.7843,14.0704,13.6555,13.9989,653000.0
2009-05-07 15:30:00,19.56,19.57,19.15,19.36,3035600.0,13.9917,13.9989,13.6984,13.8487,3035600.0
2009-05-08 09:30:00,20.38,20.82,19.92,20.7,1959100.0,14.5783,14.893,14.2492,14.8072,1959100.0
2009-05-08 10:00:00,20.7,20.77,20.32,20.41,1965900.0,14.8072,14.8573,14.5354,14.5998,1965900.0
2009-05-08 10:30:00,20.41,20.5,20.25,20.26,931700.0,14.5998,14.6641,14.4853,14.4925,931700.0
2009-05-08 11:00:00,20.25,20.62,20.25,20.51,600200.0,14.4853,14.75,14.4853,14.6713,600200.0
2009-05-08 11:30:00,20.52,20.96,20.52,20.96,750500.0,14.6784,14.9932,14.6784,14.9932,750500.0
2009-05-08 12:00:00,20.97,21.39,20.96,21.15,1756200.0,15.0003,15.3008,14.9932,15.1291,1756200.0
2009-05-08 12:30:00,21.15,21.35,21.14,21.34,448400.0,15.1291,15.2722,15.1219,15.265,448400.0
2009-05-08 13:00:00,21.35,21.54,21.31,21.44,494500.0,15.2722,15.4081,15.2435,15.3365,494500.0
2009-05-08 13:30:00,21.43,21.43,21.15,21.15,636500.0,15.3294,15.3294,15.1291,15.1291,636500.0
2009-05-08 14:00:00,21.15,21.46,21.15,21.3,462500.0,15.1291,15.3508,15.1291,15.2364,462500.0
2009-05-08 14:30:00,21.29,21.49,21.29,21.42,807300.0,15.2292,15.3723,15.2292,15.3222,807300.0
2009-05-08 15:00:00,21.43,21.52,21.23,21.48,1113400.0,15.3294,15.3938,15.1863,15.3651,1113400.0
2009-05-08 15:30:00,21.47,21.74,21.39,21.69,2926900.0,15.358,15.5511,15.3008,15.5154,2926900.0
2009-05-11 09:30:00,20.97,21.3,20.85,21.16,1587000.0,15.0003,15.2364,14.9145,15.1362,1587000.0
2009-05-11 10:00:00,21.17,21.32,21.06,21.08,904100.0,15.1434,15.2507,15.0647,15.079,904100.0
2009-05-11 10:30:00,21.09,21.44,21.07,21.38,915300.0,15.0862,15.3365,15.0719,15.2936,915300.0
2009-05-11 11:00:00,21.38,21.43,21.28,21.32,426400.0,15.2936,15.3294,15.2221,15.2507,426400.0
2009-05-11 11:30:00,21.33,21.35,21.14,21.14,672600.0,15.2579,15.2722,15.1219,15.1219,672600.0
2009-05-11 12:00:00,21.14,21.14,21.02,21.05,330600.0,15.1219,15.1219,15.0361,15.0576,330600.0
2009-05-11 12:30:00,21.05,21.07,20.82,20.83,524700.0,15.0576,15.0719,14.893,14.9002,524700.0
2009-05-11 13:00:00,20.82,20.91,20.69,20.85,306500.0,14.893,14.9574,14.8,14.9145,306500.0
2009-05-11 13:30:00,20.85,20.94,20.77,20.8,450900.0,14.9145,14.9789,14.8573,14.8787,450900.0
2009-05-11 14:00:00,20.79,20.81,20.69,20.74,421200.0,14.8716,14.8859,14.8,14.8358,421200.0
2009-05-11 14:30:00,20.75,20.8,20.69,20.77,419400.0,14.843,14.8787,14.8,14.8573,419400.0
2009-05-11 15:00:00,20.76,20.78,20.48,20.54,1396800.0,14.8501,14.8644,14.6498,14.6927,1396800.0
2009-05-11 15:30:00,20.54,20.54,20.26,20.28,4091000.0,14.6927,14.6927,14.4925,14.5068,4091000.0
2009-05-12 09:30:00,20.35,20.57,19.53,19.66,1187300.0,14.5568,14.7142,13.9703,14.0633,1187300.0
2009-05-12 10:00:00,19.66,19.68,19.21,19.39,1052600.0,14.0633,14.0776,13.7414,13.8701,1052600.0
2009-05-12 10:30:00,19.37,19.46,19.25,19.43,604200.0,13.8558,13.9202,13.77,13.8987,604200.0
2009-05-12 11:00:00,19.43,19.66,19.43,19.49,752900.0,13.8987,14.0633,13.8987,13.9417,752900.0
2009-05-12 11:30:00,19.49,19.51,19.25,19.3,436500.0,13.9417,13.956,13.77,13.8057,436500.0
2009-05-12 12:00:00,19.29,19.3,18.93,18.95,1135400.0,13.7986,13.8057,13.5411,13.5554,1135400.0
2009-05-12 12:30:00,18.96,19.02,18.8,18.82,1075900.0,13.5625,13.6055,13.4481,13.4624,1075900.0
2009-05-12 13:00:00,18.82,19.13,18.82,19.01,660900.0,13.4624,13.6841,13.4624,13.5983,660900.0
2009-05-12 13:30:00,19.02,19.2,18.97,19.09,629900.0,13.6055,13.7342,13.5697,13.6555,629900.0
2009-05-12 14:00:00,19.08,19.42,19.03,19.29,807500.0,13.6484,13.8916,13.6126,13.7986,807500.0
2009-05-12 14:30:00,19.29,19.68,19.25,19.6,1225600.0,13.7986,14.0776,13.77,14.0203,1225600.0
2009-05-12 15:00:00,19.6,19.8,19.46,19.6,1176600.0,14.0203,14.1634,13.9202,14.0203,1176600.0
2009-05-12 15:30:00,19.6,19.62,19.26,19.41,1647300.0,14.0203,14.0346,13.7771,13.8844,1647300.0
2009-05-13 09:30:00,18.82,18.88,18.34,18.64,1780600.0,13.4624,13.5053,13.119,13.3336,1780600.0
2009-05-13 10:00:00,18.64,18.76,18.49,18.75,1533100.0,13.3336,13.4195,13.2263,13.4123,1533100.0
2009-05-13 10:30:00,18.75,18.77,18.57,18.6,672600.0,13.4123,13.4266,13.2836,13.305,672600.0
2009-05-13 11:00:00,18.59,18.59,18.42,18.49,924400.0,13.2979,13.2979,13.1763,13.2263,924400.0
2009-05-13 11:30:00,18.49,18.52,18.39,18.44,405500.0,13.2263,13.2478,13.1548,13.1906,405500.0
2009-05-13 12:00:00,18.42,18.66,18.42,18.54,475600.0,13.1763,13.3479,13.1763,13.2621,475600.0
2009-05-13 12:30:00,18.54,18.54,18.3,18.3,427800.0,13.2621,13.2621,13.0904,13.0904,427800.0
2009-05-13 13:00:00,18.3,18.42,18.22,18.32,972900.0,13.0904,13.1763,13.0332,13.1047,972900.0
2009-05-13 13:30:00,18.32,18.54,18.25,18.51,390800.0,13.1047,13.2621,13.0547,13.2406,390800.0
2009-05-13 14:00:00,18.51,18.54,18.36,18.4,673700.0,13.2406,13.2621,13.1333,13.162,673700.0
2009-05-13 14:30:00,18.38,18.48,18.36,18.48,516700.0,13.1476,13.2192,13.1333,13.2192,516700.0
2009-05-13 15:00:00,18.48,18.48,18.15,18.19,957700.0,13.2192,13.2192,12.9831,13.0117,957700.0
2009-05-13 15:30:00,18.19,18.25,18.04,18.18,2433400.0,13.0117,13.0547,12.9044,13.0046,2433400.0
2009-05-14 09:30:00,17.96,18.5,17.88,18.01,970100.0,12.8472,13.2335,12.79,12.883,970100.0
2009-05-14 10:00:00,18.02,18.38,17.99,18.16,790700.0,12.8901,13.1476,12.8687,12.9903,790700.0
2009-05-14 10:30:00,18.16,18.38,18.16,18.33,450000.0,12.9903,13.1476,12.9903,13.1119,450000.0
2009-05-14 11:00:00,18.32,18.69,18.31,18.61,502700.0,13.1047,13.3694,13.0976,13.3122,502700.0
2009-05-14 11:30:00,18.61,18.63,18.49,18.59,257600.0,13.3122,13.3265,13.2263,13.2979,257600.0
2009-05-14 12:00:00,18.59,18.87,18.57,18.81,656100.0,13.2979,13.4982,13.2836,13.4552,656100.0
2009-05-14 12:30:00,18.8,18.92,18.71,18.73,252700.0,13.4481,13.5339,13.3837,13.398,252700.0
2009-05-14 13:00:00,18.73,18.77,18.5,18.58,543100.0,13.398,13.4266,13.2335,13.2907,543100.0
2009-05-14 13:30:00,18.58,18.77,18.58,18.67,334500.0,13.2907,13.4266,13.2907,13.3551,334500.0
2009-05-14 14:00:00,18.67,18.81,18.67,18.71,594200.0,13.3551,13.4552,13.3551,13.3837,594200.0
2009-05-14 14:30:00,18.71,18.85,18.7,18.76,431100.0,13.3837,13.4838,13.3765,13.4195,431100.0
2009-05-14 15:00:00,18.77,18.91,18.71,18.84,1225600.0,13.4266,13.5268,13.3837,13.4767,1225600.0
2009-05-14 15:30:00,18.84,18.84,18.56,18.75,1202800.0,13.4767,13.4767,13.2764,13.4123,1202800.0
2009-05-15 09:30:00,18.8,19.05,18.57,18.62,1640000.0,13.4481,13.6269,13.2836,13.3193,1640000.0
2009-05-15 10:00:00,18.64,18.71,18.46,18.69,775700.0,13.3336,13.3837,13.2049,13.3694,775700.0
2009-05-15 10:30:00,18.69,18.81,18.57,18.59,707800.0,13.3694,13.4552,13.2836,13.2979,707800.0
2009-05-15 11:00:00,18.59,18.64,18.47,18.51,330500.0,13.2979,13.3336,13.212,13.2406,330500.0
2009-05-15 11:30:00,18.51,18.51,18.24,18.25,314600.0,13.2406,13.2406,13.0475,13.0547,314600.0
2009-05-15 12:00:00,18.25,18.37,18.23,18.28,195700.0,13.0547,13.1405,13.0403,13.0761,195700.0
2009-05-15 12:30:00,18.29,18.32,18.18,18.24,128900.0,13.0833,13.1047,13.0046,13.0475,128900.0
2009-05-15 13:00:00,18.23,18.39,18.23,18.3,145400.0,13.0403,13.1548,13.0403,13.0904,145400.0
2009-05-15 13:30:00,18.3,18.35,18.24,18.27,106600.0,13.0904,13.1262,13.0475,13.069,106600.0
2009-05-15 14:00:00,18.27,18.38,18.2,18.29,401400.0,13.069,13.1476,13.0189,13.0833,401400.0
2009-05-15 14:30:00,18.29,18.29,18.13,18.21,343600.0,13.0833,13.0833,12.9688,13.026,343600.0
2009-05-15 15:00:00,18.21,18.39,18.09,18.36,361700.0,13.026,13.1548,12.9402,13.1333,361700.0
2009-05-15 15:30:00,18.36,18.37,18.22,18.27,561500.0,13.1333,13.1405,13.0332,13.069,561500.0
2009-05-18 09:30:00,18.87,18.99,18.76,18.9,692000.0,13.4982,13.584,13.4195,13.5196,692000.0
2009-05-18 10:00:00,18.9,19.29,18.85,19.22,763700.0,13.5196,13.7986,13.4838,13.7485,763700.0
2009-05-18 10:30:00,19.23,19.33,19.14,19.28,1670000.0,13.7557,13.8272,13.6913,13.7914,1670000.0
2009-05-18 11:00:00,19.28,19.33,19.23,19.24,297500.0,13.7914,13.8272,13.7557,13.7628,297500.0
2009-05-18 11:30:00,19.25,19.27,19.17,19.17,640200.0,13.77,13.7843,13.7128,13.7128,640200.0
2009-05-18 12:00:00,19.17,19.29,19.17,19.29,265300.0,13.7128,13.7986,13.7128,13.7986,265300.0
2009-05-18 12:30:00,19.29,19.4,19.26,19.34,221900.0,13.7986,13.8773,13.7771,13.8344,221900.0
2009-05-18 13:00:00,19.33,19.34,19.17,19.23,255300.0,13.8272,13.8344,13.7128,13.7557,255300.0
2009-05-18 13:30:00,19.23,19.28,19.19,19.21,194100.0,13.7557,13.7914,13.7271,13.7414,194100.0
2009-05-18 14:00:00,19.21,19.27,19.16,19.19,190200.0,13.7414,13.7843,13.7056,13.7271,190200.0
2009-05-18 14:30:00,19.18,19.34,19.18,19.27,323000.0,13.7199,13.8344,13.7199,13.7843,323000.0
2009-05-18 15:00:00,19.27,19.3,19.21,19.27,478500.0,13.7843,13.8057,13.7414,13.7843,478500.0
2009-05-18 15:30:00,19.26,19.67,19.24,19.53,1248300.0,13.7771,14.0704,13.7628,13.9703,1248300.0
2009-05-19 09:30:00,19.71,19.73,19.23,19.34,970400.0,14.099,14.1133,13.7557,13.8344,970400.0
2009-05-19 10:00:00,19.33,19.82,19.31,19.82,1129100.0,13.8272,14.1777,13.8129,14.1777,1129100.0
2009-05-19 10:30:00,19.82,19.95,19.7,19.73,488200.0,14.1777,14.2707,14.0919,14.1133,488200.0
2009-05-19 11:00:00,19.73,19.73,19.43,19.53,307300.0,14.1133,14.1133,13.8987,13.9703,307300.0
2009-05-19 11:30:00,19.55,19.63,19.47,19.53,247200.0,13.9846,14.0418,13.9273,13.9703,247200.0
2009-05-19 12:00:00,19.52,19.55,19.45,19.55,178400.0,13.9631,13.9846,13.913,13.9846,178400.0
2009-05-19 12:30:00,19.54,19.55,19.34,19.34,215700.0,13.9774,13.9846,13.8344,13.8344,215700.0
2009-05-19 13:00:00,19.34,19.5,19.33,19.42,508500.0,13.8344,13.9488,13.8272,13.8916,508500.0
2009-05-19 13:30:00,19.42,19.44,19.28,19.32,280300.0,13.8916,13.9059,13.7914,13.8201,280300.0
2009-05-19 14:00:00,19.33,19.36,19.21,19.36,305000.0,13.8272,13.8487,13.7414,13.8487,305000.0
2009-05-19 14:30:00,19.36,19.43,19.32,19.37,659900.0,13.8487,13.8987,13.8201,13.8558,659900.0
2009-05-19 15:00:00,19.37,19.46,19.32,19.37,346400.0,13.8558,13.9202,13.8201,13.8558,346400.0
2009-05-19 15:30:00,19.37,19.38,18.9,18.97,1399500.0,13.8558,13.863,13.5196,13.5697,1399500.0
2009-05-20 09:30:00,19.43,19.55,19.26,19.31,1101500.0,13.8987,13.9846,13.7771,13.8129,1101500.0
2009-05-20 10:00:00,19.33,19.47,19.3,19.36,1492500.0,13.8272,13.9273,13.8057,13.8487,1492500.0
2009-05-20 10:30:00,19.36,19.43,19.01,19.01,433400.0,13.8487,13.8987,13.5983,13.5983,433400.0
2009-05-20 11:00:00,19.0,19.06,18.78,18.82,1471200.0,13.5911,13.6341,13.4338,13.4624,1471200.0
2009-05-20 11:30:00,18.83,18.91,18.58,18.59,1080600.0,13.4695,13.5268,13.2907,13.2979,1080600.0
2009-05-20 12:00:00,18.59,18.66,18.54,18.59,959300.0,13.2979,13.3479,13.2621,13.2979,959300.0
2009-05-20 12:30:00,18.59,18.63,18.43,18.49,587700.0,13.2979,13.3265,13.1834,13.2263,587700.0
2009-05-20 13:00:00,18.5,18.62,18.45,18.58,227600.0,13.2335,13.3193,13.1977,13.2907,227600.0
2009-05-20 13:30:00,18.57,18.76,18.53,18.72,468300.0,13.2836,13.4195,13.2549,13.3909,468300.0
2009-05-20 14:00:00,18.72,18.72,18.49,18.66,611200.0,13.3909,13.3909,13.2263,13.3479,611200.0
2009-05-20 14:30:00,18.65,18.67,18.52,18.55,380400.0,13.3408,13.3551,13.2478,13.2693,380400.0
2009-05-20 15:00:00,18.54,18.56,18.2,18.3,1001600.0,13.2621,13.2764,13.0189,13.0904,1001600.0
2009-05-20 15:30:00,18.3,18.45,18.24,18.42,809900.0,13.0904,13.1977,13.0475,13.1763,809900.0
2009-05-21 09:30:00,18.03,18.2,17.89,17.96,1839200.0,12.8973,13.0189,12.7971,12.8472,1839200.0
2009-05-21 10:00:00,17.95,18.23,17.92,18.01,685600.0,12.8401,13.0403,12.8186,12.883,685600.0
2009-05-21 10:30:00,18.01,18.07,17.91,17.92,241800.0,12.883,12.9259,12.8114,12.8186,241800.0
2009-05-21 11:00:00,17.92,18.04,17.87,18.01,211400.0,12.8186,12.9044,12.7828,12.883,211400.0
2009-05-21 11:30:00,18.01,18.29,17.97,18.28,298800.0,12.883,13.0833,12.8544,13.0761,298800.0
2009-05-21 12:00:00,18.28,18.34,18.14,18.16,236600.0,13.0761,13.119,12.976,12.9903,236600.0
2009-05-21 12:30:00,18.16,18.29,18.14,18.2,190800.0,12.9903,13.0833,12.976,13.0189,190800.0
2009-05-21 13:00:00,18.19,18.22,17.95,17.98,175500.0,13.0117,13.0332,12.8401,12.8615,175500.0
2009-05-21 13:30:00,17.99,18.06,17.93,17.99,274200.0,12.8687,12.9187,12.8258,12.8687,274200.0
2009-05-21 14:00:00,17.99,18.01,17.82,17.92,311900.0,12.8687,12.883,12.7471,12.8186,311900.0
2009-05-21 14:30:00,17.91,17.94,17.76,17.86,419500.0,12.8114,12.8329,12.7041,12.7757,419500.0
2009-05-21 15:00:00,17.86,17.89,17.75,17.78,327100.0,12.7757,12.7971,12.697,12.7185,327100.0
2009-05-21 15:30:00,17.79,18.15,17.79,18.09,667300.0,12.7256,12.9831,12.7256,12.9402,667300.0
2009-05-22 09:30:00,18.35,18.35,17.86,17.96,710000.0,13.1262,13.1262,12.7757,12.8472,710000.0
2009-05-22 10:00:00,17.97,18.06,17.88,17.99,361400.0,12.8544,12.9187,12.79,12.8687,361400.0
2009-05-22 10:30:00,17.96,18.08,17.93,18.02,259400.0,12.8472,12.933,12.8258,12.8901,259400.0
2009-05-22 11:00:00,18.02,18.03,17.87,17.89,160600.0,12.8901,12.8973,12.7828,12.7971,160600.0
2009-05-22 11:30:00,17.89,17.92,17.78,17.81,102200.0,12.7971,12.8186,12.7185,12.7399,102200.0
2009-05-22 12:00:00,17.83,17.88,17.81,17.83,89600.0,12.7542,12.79,12.7399,12.7542,89600.0
2009-05-22 12:30:00,17.83,17.91,17.78,17.89,70100.0,12.7542,12.8114,12.7185,12.7971,70100.0
2009-05-22 13:00:00,17.89,17.92,17.83,17.9,76000.0,12.7971,12.8186,12.7542,12.8043,76000.0
2009-05-22 13:30:00,17.9,17.9,17.81,17.88,95100.0,12.8043,12.8043,12.7399,12.79,95100.0
2009-05-22 14:00:00,17.89,17.91,17.8,17.83,72100.0,12.7971,12.8114,12.7328,12.7542,72100.0
2009-05-22 14:30:00,17.81,17.89,17.81,17.89,74000.0,12.7399,12.7971,12.7399,12.7971,74000.0
2009-05-22 15:00:00,17.89,17.92,17.83,17.85,139500.0,12.7971,12.8186,12.7542,12.7685,139500.0
2009-05-22 15:30:00,17.85,17.99,17.75,17.77,367700.0,12.7685,12.8687,12.697,12.7113,367700.0
2009-05-26 09:30:00,17.71,18.04,17.62,17.85,732600.0,12.6684,12.9044,12.604,12.7685,732600.0
2009-05-26 10:00:00,17.86,18.18,17.85,18.12,1331400.0,12.7757,13.0046,12.7685,12.9617,1331400.0
2009-05-26 10:30:00,18.11,18.23,18.07,18.08,451200.0,12.9545,13.0403,12.9259,12.933,451200.0
2009-05-26 11:00:00,18.08,18.11,17.99,18.09,398500.0,12.933,12.9545,12.8687,12.9402,398500.0
2009-05-26 11:30:00,18.09,18.11,18.03,18.05,178500.0,12.9402,12.9545,12.8973,12.9116,178500.0
2009-05-26 12:00:00,18.04,18.22,18.04,18.22,164200.0,12.9044,13.0332,12.9044,13.0332,164200.0
2009-05-26 12:30:00,18.21,18.4,18.17,18.38,319600.0,13.026,13.162,12.9974,13.1476,319600.0
2009-05-26 13:00:00,18.38,18.41,18.33,18.39,176800.0,13.1476,13.1691,13.1119,13.1548,176800.0
2009-05-26 13:30:00,18.39,18.47,18.34,18.47,208800.0,13.1548,13.212,13.119,13.212,208800.0
2009-05-26 14:00:00,18.48,18.53,18.39,18.42,173900.0,13.2192,13.2549,13.1548,13.1763,173900.0
2009-05-26 14:30:00,18.42,18.5,18.33,18.34,314700.0,13.1763,13.2335,13.1119,13.119,314700.0
2009-05-26 15:00:00,18.34,18.4,18.26,18.37,605600.0,13.119,13.162,13.0618,13.1405,605600.0
2009-05-26 15:30:00,18.35,18.46,18.28,18.44,475100.0,13.1262,13.2049,13.0761,13.1906,475100.0
2009-05-27 09:30:00,18.52,18.57,18.37,18.42,305500.0,13.2478,13.2836,13.1405,13.1763,305500.0
2009-05-27 10:00:00,18.43,18.55,18.31,18.38,560900.0,13.1834,13.2693,13.0976,13.1476,560900.0
2009-05-27 10:30:00,18.38,18.39,18.3,18.38,206900.0,13.1476,13.1548,13.0904,13.1476,206900.0
2009-05-27 11:00:00,18.39,18.39,18.29,18.35,153400.0,13.1548,13.1548,13.0833,13.1262,153400.0
2009-05-27 11:30:00,18.36,18.46,18.34,18.46,181400.0,13.1333,13.2049,13.119,13.2049,181400.0
2009-05-27 12:00:00,18.46,18.6,18.46,18.54,280500.0,13.2049,13.305,13.2049,13.2621,280500.0
2009-05-27 12:30:00,18.55,18.56,18.41,18.46,211100.0,13.2693,13.2764,13.1691,13.2049,211100.0
2009-05-27 13:00:00,18.46,18.53,18.45,18.52,110100.0,13.2049,13.2549,13.1977,13.2478,110100.0
2009-05-27 13:30:00,18.53,18.53,18.28,18.32,285400.0,13.2549,13.2549,13.0761,13.1047,285400.0
2009-05-27 14:00:00,18.32,18.32,18.13,18.19,520600.0,13.1047,13.1047,12.9688,13.0117,520600.0
2009-05-27 14:30:00,18.19,18.28,18.15,18.17,306200.0,13.0117,13.0761,12.9831,12.9974,306200.0
2009-05-27 15:00:00,18.17,18.17,17.86,17.89,717100.0,12.9974,12.9974,12.7757,12.7971,717100.0
2009-05-27 15:30:00,17.9,18.01,17.78,17.8,736200.0,12.8043,12.883,12.7185,12.7328,736200.0
2009-05-28 09:30:00,17.94,17.96,17.67,17.81,3374500.0,12.8329,12.8472,12.6398,12.7399,3374500.0
2009-05-28 10:00:00,17.8,17.8,17.54,17.7,1795400.0,12.7328,12.7328,12.5468,12.6612,1795400.0
2009-05-28 10:30:00,17.72,18.07,17.71,18.07,1969300.0,12.6755,12.9259,12.6684,12.9259,1969300.0
2009-05-28 11:00:00,18.07,18.12,17.98,17.99,338300.0,12.9259,12.9617,12.8615,12.8687,338300.0
2009-05-28 11:30:00,17.98,18.07,17.93,18.04,280800.0,12.8615,12.9259,12.8258,12.9044,280800.0
2009-05-28 12:00:00,18.05,18.06,17.87,17.91,173900.0,12.9116,12.9187,12.7828,12.8114,173900.0
2009-05-28 12:30:00,17.91,17.94,17.8,17.85,167000.0,12.8114,12.8329,12.7328,12.7685,167000.0
2009-05-28 13:00:00,17.85,18.16,17.84,18.07,434000.0,12.7685,12.9903,12.7614,12.9259,434000.0
2009-05-28 13:30:00,18.07,18.09,17.97,18.04,961100.0,12.9259,12.9402,12.8544,12.9044,961100.0
2009-05-28 14:00:00,18.04,18.18,18.02,18.12,320400.0,12.9044,13.0046,12.8901,12.9617,320400.0
2009-05-28 14:30:00,18.13,18.16,18.02,18.07,288000.0,12.9688,12.9903,12.8901,12.9259,288000.0
2009-05-28 15:00:00,18.08,18.12,18.03,18.12,413200.0,12.933,12.9617,12.8973,12.9617,413200.0
2009-05-28 15:30:00,18.11,18.32,18.08,18.3,642300.0,12.9545,13.1047,12.933,13.0904,642300.0
2009-05-29 09:30:00,18.64,18.7,18.09,18.18,1331400.0,13.3336,13.3765,12.9402,13.0046,1331400.0
2009-05-29 10:00:00,18.18,18.29,18.15,18.28,914300.0,13.0046,13.0833,12.9831,13.0761,914300.0
2009-05-29 10:30:00,18.28,18.3,18.12,18.18,356200.0,13.0761,13.0904,12.9617,13.0046,356200.0
2009-05-29 11:00:00,18.17,18.23,18.12,18.15,196500.0,12.9974,13.0403,12.9617,12.9831,196500.0
2009-05-29 11:30:00,18.14,18.2,18.13,18.14,252600.0,12.976,13.0189,12.9688,12.976,252600.0
2009-05-29 12:00:00,18.14,18.27,18.14,18.27,148300.0,12.976,13.069,12.976,13.069,148300.0
2009-05-29 12:30:00,18.26,18.27,18.21,18.24,158100.0,13.0618,13.069,13.026,13.0475,158100.0
2009-05-29 13:00:00,18.25,18.33,18.24,18.32,96600.0,13.0547,13.1119,13.0475,13.1047,96600.0
2009-05-29 13:30:00,18.32,18.39,18.32,18.33,174200.0,13.1047,13.1548,13.1047,13.1119,174200.0
2009-05-29 14:00:00,18.32,18.35,18.25,18.25,161800.0,13.1047,13.1262,13.0547,13.0547,161800.0
2009-05-29 14:30:00,18.25,18.26,18.1,18.19,230800.0,13.0547,13.0618,12.9474,13.0117,230800.0
2009-05-29 15:00:00,18.2,18.41,18.17,18.38,746400.0,13.0189,13.1691,12.9974,13.1476,746400.0
2009-05-29 15:30:00,18.38,18.71,18.35,18.71,724900.0,13.1476,13.3837,13.1262,13.3837,724900.0
2009-06-01 09:30:00,19.08,19.08,18.57,18.89,971400.0,13.6484,13.6484,13.2836,13.5125,971400.0
2009-06-01 10:00:00,18.9,18.99,18.82,18.83,1612900.0,13.5196,13.584,13.4624,13.4695,1612900.0
2009-06-01 10:30:00,18.83,18.95,18.82,18.89,1216600.0,13.4695,13.5554,13.4624,13.5125,1216600.0
2009-06-01 11:00:00,18.89,18.92,18.81,18.83,472500.0,13.5125,13.5339,13.4552,13.4695,472500.0
2009-06-01 11:30:00,18.83,18.83,18.72,18.76,291700.0,13.4695,13.4695,13.3909,13.4195,291700.0
2009-06-01 12:00:00,18.77,18.79,18.73,18.77,150700.0,13.4266,13.4409,13.398,13.4266,150700.0
2009-06-01 12:30:00,18.77,18.83,18.72,18.75,258400.0,13.4266,13.4695,13.3909,13.4123,258400.0
2009-06-01 13:00:00,18.75,18.76,18.71,18.74,520300.0,13.4123,13.4195,13.3837,13.4052,520300.0
2009-06-01 13:30:00,18.75,18.88,18.74,18.87,526500.0,13.4123,13.5053,13.4052,13.4982,526500.0
2009-06-01 14:00:00,18.87,18.91,18.68,18.68,3751900.0,13.4982,13.5268,13.3622,13.3622,3751900.0
2009-06-01 14:30:00,18.68,18.68,18.4,18.51,501800.0,13.3622,13.3622,13.162,13.2406,501800.0
2009-06-01 15:00:00,18.5,18.6,18.38,18.59,667500.0,13.2335,13.305,13.1476,13.2979,667500.0
2009-06-01 15:30:00,18.6,18.83,18.59,18.65,1218500.0,13.305,13.4695,13.2979,13.3408,1218500.0
2009-06-02 09:30:00,18.41,18.51,18.17,18.21,1074200.0,13.1691,13.2406,12.9974,13.026,1074200.0
2009-06-02 10:00:00,18.23,18.4,18.2,18.24,737600.0,13.0403,13.162,13.0189,13.0475,737600.0
2009-06-02 10:30:00,18.24,18.29,18.12,18.15,927800.0,13.0475,13.0833,12.9617,12.9831,927800.0
2009-06-02 11:00:00,18.15,18.19,18.09,18.14,670000.0,12.9831,13.0117,12.9402,12.976,670000.0
2009-06-02 11:30:00,18.14,18.15,18.06,18.12,532000.0,12.976,12.9831,12.9187,12.9617,532000.0
2009-06-02 12:00:00,18.13,18.23,18.11,18.12,199900.0,12.9688,13.0403,12.9545,12.9617,199900.0
2009-06-02 12:30:00,18.13,18.18,18.11,18.17,77700.0,12.9688,13.0046,12.9545,12.9974,77700.0
2009-06-02 13:00:00,18.17,18.27,18.14,18.25,351900.0,12.9974,13.069,12.976,13.0547,351900.0
2009-06-02 13:30:00,18.25,18.32,18.24,18.27,986900.0,13.0547,13.1047,13.0475,13.069,986900.0
2009-06-02 14:00:00,18.28,18.37,18.2,18.34,284900.0,13.0761,13.1405,13.0189,13.119,284900.0
2009-06-02 14:30:00,18.33,18.38,18.29,18.32,259200.0,13.1119,13.1476,13.0833,13.1047,259200.0
2009-06-02 15:00:00,18.32,18.41,18.28,18.32,421000.0,13.1047,13.1691,13.0761,13.1047,421000.0
2009-06-02 15:30:00,18.32,18.41,18.26,18.3,461700.0,13.1047,13.1691,13.0618,13.0904,461700.0
2009-06-03 09:30:00,18.21,18.45,18.04,18.28,1236100.0,13.026,13.1977,12.9044,13.0761,1236100.0
2009-06-03 10:00:00,18.27,18.28,18.09,18.17,690800.0,13.069,13.0761,12.9402,12.9974,690800.0
2009-06-03 10:30:00,18.16,18.21,18.11,18.21,603300.0,12.9903,13.026,12.9545,13.026,603300.0
2009-06-03 11:00:00,18.22,18.25,18.14,18.2,253600.0,13.0332,13.0547,12.976,13.0189,253600.0
2009-06-03 11:30:00,18.2,18.24,18.18,18.2,214300.0,13.0189,13.0475,13.0046,13.0189,214300.0
2009-06-03 12:00:00,18.19,18.19,18.11,18.12,219200.0,13.0117,13.0117,12.9545,12.9617,219200.0
2009-06-03 12:30:00,18.12,18.17,18.11,18.13,156300.0,12.9617,12.9974,12.9545,12.9688,156300.0
2009-06-03 13:00:00,18.13,18.15,18.08,18.09,189700.0,12.9688,12.9831,12.933,12.9402,189700.0
2009-06-03 13:30:00,18.09,18.15,18.08,18.1,242800.0,12.9402,12.9831,12.933,12.9474,242800.0
2009-06-03 14:00:00,18.09,18.14,18.03,18.04,1249800.0,12.9402,12.976,12.8973,12.9044,1249800.0
2009-06-03 14:30:00,18.04,18.1,18.0,18.07,365300.0,12.9044,12.9474,12.8758,12.9259,365300.0
2009-06-03 15:00:00,18.08,18.1,17.91,17.91,450800.0,12.933,12.9474,12.8114,12.8114,450800.0
2009-06-03 15:30:00,17.91,18.07,17.87,18.05,2189300.0,12.8114,12.9259,12.7828,12.9116,2189300.0
2009-06-04 09:30:00,18.11,18.32,18.11,18.12,1946200.0,12.9545,13.1047,12.9545,12.9617,1946200.0
2009-06-04 10:00:00,18.12,18.36,18.11,18.35,1491600.0,12.9617,13.1333,12.9545,13.1262,1491600.0
2009-06-04 10:30:00,18.35,18.66,18.33,18.62,1317400.0,13.1262,13.3479,13.1119,13.3193,1317400.0
2009-06-04 11:00:00,18.63,18.69,18.58,18.59,1477900.0,13.3265,13.3694,13.2907,13.2979,1477900.0
2009-06-04 11:30:00,18.6,18.67,18.59,18.59,788300.0,13.305,13.3551,13.2979,13.2979,788300.0
2009-06-04 12:00:00,18.59,18.66,18.56,18.66,661600.0,13.2979,13.3479,13.2764,13.3479,661600.0
2009-06-04 12:30:00,18.66,18.66,18.55,18.6,746400.0,13.3479,13.3479,13.2693,13.305,746400.0
2009-06-04 13:00:00,18.59,18.73,18.59,18.7,1706200.0,13.2979,13.398,13.2979,13.3765,1706200.0
2009-06-04 13:30:00,18.69,18.78,18.68,18.73,806300.0,13.3694,13.4338,13.3622,13.398,806300.0
2009-06-04 14:00:00,18.74,18.86,18.72,18.85,1202700.0,13.4052,13.491,13.3909,13.4838,1202700.0
2009-06-04 14:30:00,18.85,18.86,18.73,18.83,923100.0,13.4838,13.491,13.398,13.4695,923100.0
2009-06-04 15:00:00,18.82,18.83,18.71,18.79,876400.0,13.4624,13.4695,13.3837,13.4409,876400.0
2009-06-04 15:30:00,18.79,18.86,18.71,18.82,1283900.0,13.4409,13.491,13.3837,13.4624,1283900.0
2009-06-05 09:30:00,19.17,19.26,18.77,18.82,1717400.0,13.7128,13.7771,13.4266,13.4624,1717400.0
2009-06-05 10:00:00,18.84,18.9,18.56,18.83,896800.0,13.4767,13.5196,13.2764,13.4695,896800.0
2009-06-05 10:30:00,18.82,18.93,18.76,18.92,559800.0,13.4624,13.5411,13.4195,13.5339,559800.0
2009-06-05 11:00:00,18.93,18.97,18.84,18.87,538900.0,13.5411,13.5697,13.4767,13.4982,538900.0
2009-06-05 11:30:00,18.87,18.87,18.75,18.84,280700.0,13.4982,13.4982,13.4123,13.4767,280700.0
2009-06-05 12:00:00,18.84,18.84,18.76,18.8,287000.0,13.4767,13.4767,13.4195,13.4481,287000.0
2009-06-05 12:30:00,18.8,18.81,18.73,18.77,177900.0,13.4481,13.4552,13.398,13.4266,177900.0
2009-06-05 13:00:00,18.77,18.77,18.6,18.62,239400.0,13.4266,13.4266,13.305,13.3193,239400.0
2009-06-05 13:30:00,18.61,18.63,18.53,18.54,328500.0,13.3122,13.3265,13.2549,13.2621,328500.0
2009-06-05 14:00:00,18.54,18.57,18.39,18.47,945600.0,13.2621,13.2836,13.1548,13.212,945600.0
2009-06-05 14:30:00,18.46,18.59,18.41,18.58,383600.0,13.2049,13.2979,13.1691,13.2907,383600.0
2009-06-05 15:00:00,18.58,18.63,18.49,18.52,486200.0,13.2907,13.3265,13.2263,13.2478,486200.0
2009-06-05 15:30:00,18.52,18.65,18.49,18.49,791700.0,13.2478,13.3408,13.2263,13.2263,791700.0
2009-06-08 09:30:00,18.4,18.65,18.31,18.54,378500.0,13.162,13.3408,13.0976,13.2621,378500.0
2009-06-08 10:00:00,18.54,18.75,18.52,18.67,366800.0,13.2621,13.4123,13.2478,13.3551,366800.0
2009-06-08 10:30:00,18.66,18.81,18.66,18.7,329700.0,13.3479,13.4552,13.3479,13.3765,329700.0
2009-06-08 11:00:00,18.7,18.73,18.65,18.68,209600.0,13.3765,13.398,13.3408,13.3622,209600.0
2009-06-08 11:30:00,18.68,18.72,18.64,18.68,139700.0,13.3622,13.3909,13.3336,13.3622,139700.0
2009-06-08 12:00:00,18.69,18.69,18.55,18.61,121900.0,13.3694,13.3694,13.2693,13.3122,121900.0
2009-06-08 12:30:00,18.6,18.64,18.55,18.63,120500.0,13.305,13.3336,13.2693,13.3265,120500.0
2009-06-08 13:00:00,18.63,18.7,18.63,18.66,89800.0,13.3265,13.3765,13.3265,13.3479,89800.0
2009-06-08 13:30:00,18.66,18.69,18.6,18.68,94900.0,13.3479,13.3694,13.305,13.3622,94900.0
2009-06-08 14:00:00,18.67,18.68,18.62,18.64,76200.0,13.3551,13.3622,13.3193,13.3336,76200.0
2009-06-08 14:30:00,18.64,18.66,18.61,18.65,165700.0,13.3336,13.3479,13.3122,13.3408,165700.0
2009-06-08 15:00:00,18.65,18.77,18.62,18.75,318700.0,13.3408,13.4266,13.3193,13.4123,318700.0
2009-06-08 15:30:00,18.75,18.89,18.65,18.67,914700.0,13.4123,13.5125,13.3408,13.3551,914700.0
2009-06-09 09:30:00,18.79,18.9,18.6,18.62,399700.0,13.4409,13.5196,13.305,13.3193,399700.0
2009-06-09 10:00:00,18.62,18.74,18.62,18.68,552600.0,13.3193,13.4052,13.3193,13.3622,552600.0
2009-06-09 10:30:00,18.69,18.75,18.59,18.64,274700.0,13.3694,13.4123,13.2979,13.3336,274700.0
2009-06-09 11:00:00,18.64,18.71,18.61,18.69,138200.0,13.3336,13.3837,13.3122,13.3694,138200.0
2009-06-09 11:30:00,18.69,18.76,18.69,18.76,78500.0,13.3694,13.4195,13.3694,13.4195,78500.0
2009-06-09 12:00:00,18.75,18.86,18.74,18.85,150700.0,13.4123,13.491,13.4052,13.4838,150700.0
2009-06-09 12:30:00,18.85,18.86,18.77,18.81,92800.0,13.4838,13.491,13.4266,13.4552,92800.0
2009-06-09 13:00:00,18.81,18.84,18.76,18.84,114900.0,13.4552,13.4767,13.4195,13.4767,114900.0
2009-06-09 13:30:00,18.83,18.85,18.78,18.84,111700.0,13.4695,13.4838,13.4338,13.4767,111700.0
2009-06-09 14:00:00,18.84,18.85,18.8,18.83,139700.0,13.4767,13.4838,13.4481,13.4695,139700.0
2009-06-09 14:30:00,18.84,18.87,18.73,18.82,247600.0,13.4767,13.4982,13.398,13.4624,247600.0
2009-06-09 15:00:00,18.82,18.84,18.76,18.79,211600.0,13.4624,13.4767,13.4195,13.4409,211600.0
2009-06-09 15:30:00,18.79,18.84,18.73,18.78,416300.0,13.4409,13.4767,13.398,13.4338,416300.0
2009-06-10 09:30:00,19.03,19.06,18.74,18.83,201600.0,13.6126,13.6341,13.4052,13.4695,201600.0
2009-06-10 10:00:00,18.83,18.86,18.72,18.85,462500.0,13.4695,13.491,13.3909,13.4838,462500.0
2009-06-10 10:30:00,18.86,18.87,18.66,18.71,304600.0,13.491,13.4982,13.3479,13.3837,304600.0
2009-06-10 11:00:00,18.71,18.76,18.66,18.76,492600.0,13.3837,13.4195,13.3479,13.4195,492600.0
2009-06-10 11:30:00,18.78,18.83,18.78,18.8,196100.0,13.4338,13.4695,13.4338,13.4481,196100.0
2009-06-10 12:00:00,18.81,18.84,18.67,18.7,154900.0,13.4552,13.4767,13.3551,13.3765,154900.0
2009-06-10 12:30:00,18.7,18.7,18.66,18.68,79400.0,13.3765,13.3765,13.3479,13.3622,79400.0
2009-06-10 13:00:00,18.67,18.68,18.47,18.52,603700.0,13.3551,13.3622,13.212,13.2478,603700.0
2009-06-10 13:30:00,18.51,18.51,18.42,18.48,173300.0,13.2406,13.2406,13.1763,13.2192,173300.0
2009-06-10 14:00:00,18.47,18.55,18.41,18.5,460500.0,13.212,13.2693,13.1691,13.2335,460500.0
2009-06-10 14:30:00,18.5,18.57,18.47,18.5,227000.0,13.2335,13.2836,13.212,13.2335,227000.0
2009-06-10 15:00:00,18.5,18.5,18.42,18.43,195500.0,13.2335,13.2335,13.1763,13.1834,195500.0
2009-06-10 15:30:00,18.43,18.59,18.43,18.55,386300.0,13.1834,13.2979,13.1834,13.2693,386300.0
2009-06-11 09:30:00,18.68,19.0,18.63,18.94,385500.0,13.3622,13.5911,13.3265,13.5482,385500.0
2009-06-11 10:00:00,18.95,19.17,18.95,19.05,1409100.0,13.5554,13.7128,13.5554,13.6269,1409100.0
2009-06-11 10:30:00,19.06,19.08,18.99,18.99,469700.0,13.6341,13.6484,13.584,13.584,469700.0
2009-06-11 11:00:00,18.99,19.12,18.97,19.11,177300.0,13.584,13.677,13.5697,13.6698,177300.0
2009-06-11 11:30:00,19.12,19.19,19.05,19.13,718200.0,13.677,13.7271,13.6269,13.6841,718200.0
2009-06-11 12:00:00,19.13,19.18,19.1,19.18,995600.0,13.6841,13.7199,13.6627,13.7199,995600.0
2009-06-11 12:30:00,19.18,19.42,19.18,19.36,3171500.0,13.7199,13.8916,13.7199,13.8487,3171500.0
2009-06-11 13:00:00,19.35,19.4,19.28,19.38,235000.0,13.8415,13.8773,13.7914,13.863,235000.0
2009-06-11 13:30:00,19.37,19.38,19.2,19.22,195200.0,13.8558,13.863,13.7342,13.7485,195200.0
2009-06-11 14:00:00,19.24,19.32,19.14,19.32,1135900.0,13.7628,13.8201,13.6913,13.8201,1135900.0
2009-06-11 14:30:00,19.32,19.35,19.2,19.33,296000.0,13.8201,13.8415,13.7342,13.8272,296000.0
2009-06-11 15:00:00,19.32,19.36,19.21,19.21,342500.0,13.8201,13.8487,13.7414,13.7414,342500.0
2009-06-11 15:30:00,19.2,19.2,19.0,19.0,1169400.0,13.7342,13.7342,13.5911,13.5911,1169400.0
2009-06-12 09:30:00,19.0,19.32,19.0,19.15,326000.0,13.5911,13.8201,13.5911,13.6984,326000.0
2009-06-12 10:00:00,19.13,19.18,19.08,19.14,206100.0,13.6841,13.7199,13.6484,13.6913,206100.0
2009-06-12 10:30:00,19.14,19.23,19.13,19.19,121800.0,13.6913,13.7557,13.6841,13.7271,121800.0
2009-06-12 11:00:00,19.19,19.2,19.15,19.18,100800.0,13.7271,13.7342,13.6984,13.7199,100800.0
2009-06-12 11:30:00,19.17,19.2,19.15,19.19,104000.0,13.7128,13.7342,13.6984,13.7271,104000.0
2009-06-12 12:00:00,19.19,19.25,19.17,19.21,130200.0,13.7271,13.77,13.7128,13.7414,130200.0
2009-06-12 12:30:00,19.21,19.25,19.18,19.21,108100.0,13.7414,13.77,13.7199,13.7414,108100.0
2009-06-12 13:00:00,19.22,19.24,19.11,19.12,204400.0,13.7485,13.7628,13.6698,13.677,204400.0
2009-06-12 13:30:00,19.12,19.18,19.1,19.18,436600.0,13.677,13.7199,13.6627,13.7199,436600.0
2009-06-12 14:00:00,19.18,19.18,19.13,19.16,88800.0,13.7199,13.7199,13.6841,13.7056,88800.0
2009-06-12 14:30:00,19.15,19.26,19.15,19.2,238700.0,13.6984,13.7771,13.6984,13.7342,238700.0
2009-06-12 15:00:00,19.21,19.25,19.2,19.23,135600.0,13.7414,13.77,13.7342,13.7557,135600.0
2009-06-12 15:30:00,19.24,19.27,19.15,19.25,207700.0,13.7628,13.7843,13.6984,13.77,207700.0
2009-06-15 09:30:00,19.11,19.26,18.99,19.11,268800.0,13.6698,13.7771,13.584,13.6698,268800.0
2009-06-15 10:00:00,19.1,19.13,19.04,19.08,239900.0,13.6627,13.6841,13.6198,13.6484,239900.0
2009-06-15 10:30:00,19.08,19.08,18.89,18.92,735400.0,13.6484,13.6484,13.5125,13.5339,735400.0
2009-06-15 11:00:00,18.93,18.93,18.8,18.82,634300.0,13.5411,13.5411,13.4481,13.4624,634300.0
2009-06-15 11:30:00,18.83,18.91,18.82,18.87,216600.0,13.4695,13.5268,13.4624,13.4982,216600.0
2009-06-15 12:00:00,18.87,18.88,18.73,18.74,147100.0,13.4982,13.5053,13.398,13.4052,147100.0
2009-06-15 12:30:00,18.73,18.8,18.73,18.77,146300.0,13.398,13.4481,13.398,13.4266,146300.0
2009-06-15 13:00:00,18.77,18.82,18.74,18.78,111700.0,13.4266,13.4624,13.4052,13.4338,111700.0
2009-06-15 13:30:00,18.77,18.8,18.74,18.77,119200.0,13.4266,13.4481,13.4052,13.4266,119200.0
2009-06-15 14:00:00,18.77,18.85,18.75,18.85,70400.0,13.4266,13.4838,13.4123,13.4838,70400.0
2009-06-15 14:30:00,18.85,18.86,18.77,18.82,193100.0,13.4838,13.491,13.4266,13.4624,193100.0
2009-06-15 15:00:00,18.82,18.83,18.76,18.79,159800.0,13.4624,13.4695,13.4195,13.4409,159800.0
2009-06-15 15:30:00,18.8,18.85,18.78,18.8,382400.0,13.4481,13.4838,13.4338,13.4481,382400.0
2009-06-16 09:30:00,18.95,18.97,18.61,18.63,253400.0,13.5554,13.5697,13.3122,13.3265,253400.0
2009-06-16 10:00:00,18.63,18.64,18.47,18.53,268500.0,13.3265,13.3336,13.212,13.2549,268500.0
2009-06-16 10:30:00,18.53,18.64,18.49,18.57,622300.0,13.2549,13.3336,13.2263,13.2836,622300.0
2009-06-16 11:00:00,18.58,18.72,18.58,18.67,252400.0,13.2907,13.3909,13.2907,13.3551,252400.0
2009-06-16 11:30:00,18.69,18.74,18.66,18.68,305600.0,13.3694,13.4052,13.3479,13.3622,305600.0
2009-06-16 12:00:00,18.68,18.68,18.62,18.64,156400.0,13.3622,13.3622,13.3193,13.3336,156400.0
2009-06-16 12:30:00,18.64,18.65,18.45,18.48,162500.0,13.3336,13.3408,13.1977,13.2192,162500.0
2009-06-16 13:00:00,18.48,18.48,18.37,18.45,129400.0,13.2192,13.2192,13.1405,13.1977,129400.0
2009-06-16 13:30:00,18.44,18.46,18.39,18.42,88200.0,13.1906,13.2049,13.1548,13.1763,88200.0
2009-06-16 14:00:00,18.41,18.41,18.34,18.35,135800.0,13.1691,13.1691,13.119,13.1262,135800.0
2009-06-16 14:30:00,18.34,18.4,18.31,18.4,153700.0,13.119,13.162,13.0976,13.162,153700.0
2009-06-16 15:00:00,18.4,18.48,18.35,18.41,127900.0,13.162,13.2192,13.1262,13.1691,127900.0
2009-06-16 15:30:00,18.41,18.46,18.31,18.34,447600.0,13.1691,13.2049,13.0976,13.119,447600.0
2009-06-17 09:30:00,18.25,18.28,17.73,17.8,451400.0,13.0547,13.0761,12.6827,12.7328,451400.0
2009-06-17 10:00:00,17.79,17.87,17.6,17.61,891400.0,12.7256,12.7828,12.5897,12.5968,891400.0
2009-06-17 10:30:00,17.61,17.61,17.39,17.46,532500.0,12.5968,12.5968,12.4395,12.4895,532500.0
2009-06-17 11:00:00,17.46,17.7,17.45,17.66,407000.0,12.4895,12.6612,12.4824,12.6326,407000.0
2009-06-17 11:30:00,17.66,17.78,17.64,17.77,334800.0,12.6326,12.7185,12.6183,12.7113,334800.0
2009-06-17 12:00:00,17.78,18.0,17.78,17.92,365800.0,12.7185,12.8758,12.7185,12.8186,365800.0
2009-06-17 12:30:00,17.92,17.94,17.84,17.9,275400.0,12.8186,12.8329,12.7614,12.8043,275400.0
2009-06-17 13:00:00,17.9,17.95,17.86,17.95,150300.0,12.8043,12.8401,12.7757,12.8401,150300.0
2009-06-17 13:30:00,17.96,18.19,17.93,18.08,1023300.0,12.8472,13.0117,12.8258,12.933,1023300.0
2009-06-17 14:00:00,18.08,18.14,18.01,18.11,532300.0,12.933,12.976,12.883,12.9545,532300.0
2009-06-17 14:30:00,18.12,18.12,17.89,17.95,341000.0,12.9617,12.9617,12.7971,12.8401,341000.0
2009-06-17 15:00:00,17.95,17.97,17.77,17.77,417100.0,12.8401,12.8544,12.7113,12.7113,417100.0
2009-06-17 15:30:00,17.77,17.84,17.67,17.72,1118400.0,12.7113,12.7614,12.6398,12.6755,1118400.0
2009-06-18 09:30:00,17.76,18.17,17.72,18.16,594500.0,12.7041,12.9974,12.6755,12.9903,594500.0
2009-06-18 10:00:00,18.16,18.26,18.15,18.18,729700.0,12.9903,13.0618,12.9831,13.0046,729700.0
2009-06-18 10:30:00,18.17,18.18,18.04,18.06,674000.0,12.9974,13.0046,12.9044,12.9187,674000.0
2009-06-18 11:00:00,18.07,18.19,18.07,18.14,268900.0,12.9259,13.0117,12.9259,12.976,268900.0
2009-06-18 11:30:00,18.14,18.19,18.07,18.18,132500.0,12.976,13.0117,12.9259,13.0046,132500.0
2009-06-18 12:00:00,18.18,18.2,18.08,18.13,510400.0,13.0046,13.0189,12.933,12.9688,510400.0
2009-06-18 12:30:00,18.13,18.2,18.1,18.19,168800.0,12.9688,13.0189,12.9474,13.0117,168800.0
2009-06-18 13:00:00,18.18,18.26,18.15,18.23,211000.0,13.0046,13.0618,12.9831,13.0403,211000.0
2009-06-18 13:30:00,18.23,18.23,18.13,18.13,120700.0,13.0403,13.0403,12.9688,12.9688,120700.0
2009-06-18 14:00:00,18.14,18.15,18.07,18.13,175400.0,12.976,12.9831,12.9259,12.9688,175400.0
2009-06-18 14:30:00,18.14,18.19,18.11,18.19,185900.0,12.976,13.0117,12.9545,13.0117,185900.0
2009-06-18 15:00:00,18.2,18.3,18.17,18.25,499900.0,13.0189,13.0904,12.9974,13.0547,499900.0
2009-06-18 15:30:00,18.25,18.29,18.05,18.25,2833600.0,13.0547,13.0833,12.9116,13.0547,2833600.0
2009-06-19 09:30:00,18.35,18.38,18.12,18.13,1238500.0,13.2125,13.2341,13.0469,13.0541,1238500.0
2009-06-19 10:00:00,18.12,18.14,17.99,18.08,253500.0,13.0469,13.0613,12.9533,13.0181,253500.0
2009-06-19 10:30:00,18.08,18.16,18.08,18.14,312200.0,13.0181,13.0757,13.0181,13.0613,312200.0
2009-06-19 11:00:00,18.15,18.23,18.15,18.22,200500.0,13.0685,13.1261,13.0685,13.1189,200500.0
2009-06-19 11:30:00,18.22,18.29,18.18,18.22,234000.0,13.1189,13.1693,13.0901,13.1189,234000.0
2009-06-19 12:00:00,18.23,18.25,18.16,18.18,240800.0,13.1261,13.1405,13.0757,13.0901,240800.0
2009-06-19 12:30:00,18.19,18.22,18.16,18.2,62100.0,13.0973,13.1189,13.0757,13.1045,62100.0
2009-06-19 13:00:00,18.2,18.31,18.2,18.29,226500.0,13.1045,13.1837,13.1045,13.1693,226500.0
2009-06-19 13:30:00,18.29,18.36,18.28,18.32,695300.0,13.1693,13.2197,13.1621,13.1909,695300.0
2009-06-19 14:00:00,18.32,18.33,18.23,18.27,130600.0,13.1909,13.1981,13.1261,13.1549,130600.0
2009-06-19 14:30:00,18.26,18.36,18.26,18.36,372400.0,13.1477,13.2197,13.1477,13.2197,372400.0
2009-06-19 15:00:00,18.35,18.53,18.35,18.52,657500.0,13.2125,13.3421,13.2125,13.3349,657500.0
2009-06-19 15:30:00,18.53,18.56,18.44,18.5,1338100.0,13.3421,13.3637,13.2773,13.3205,1338100.0
2009-06-22 09:30:00,18.22,18.37,18.03,18.04,444600.0,13.1189,13.2269,12.9821,12.9893,444600.0
2009-06-22 10:00:00,18.04,18.04,17.93,17.95,336000.0,12.9893,12.9893,12.9101,12.9245,336000.0
2009-06-22 10:30:00,17.95,17.95,17.73,17.77,748900.0,12.9245,12.9245,12.7661,12.7949,748900.0
2009-06-22 11:00:00,17.77,17.78,17.64,17.74,110500.0,12.7949,12.8021,12.7013,12.7733,110500.0
2009-06-22 11:30:00,17.73,17.74,17.62,17.63,122400.0,12.7661,12.7733,12.6869,12.6941,122400.0
2009-06-22 12:00:00,17.63,17.7,17.6,17.62,144800.0,12.6941,12.7445,12.6725,12.6869,144800.0
2009-06-22 12:30:00,17.63,17.66,17.58,17.63,129300.0,12.6941,12.7157,12.6581,12.6941,129300.0
2009-06-22 13:00:00,17.63,17.63,17.45,17.48,647300.0,12.6941,12.6941,12.5645,12.5861,647300.0
2009-06-22 13:30:00,17.49,17.61,17.48,17.59,434100.0,12.5933,12.6797,12.5861,12.6653,434100.0
2009-06-22 14:00:00,17.59,17.59,17.5,17.52,140900.0,12.6653,12.6653,12.6005,12.6149,140900.0
2009-06-22 14:30:00,17.51,17.57,17.47,17.51,261400.0,12.6077,12.6509,12.5789,12.6077,261400.0
2009-06-22 15:00:00,17.52,17.57,17.41,17.43,336300.0,12.6149,12.6509,12.5357,12.5501,336300.0
2009-06-22 15:30:00,17.43,17.45,17.27,17.3,1204700.0,12.5501,12.5645,12.4349,12.4565,1204700.0
2009-06-23 09:30:00,17.38,17.67,17.37,17.52,442100.0,12.5141,12.7229,12.5069,12.6149,442100.0
2009-06-23 10:00:00,17.51,17.54,17.13,17.13,3524000.0,12.6077,12.6293,12.334,12.334,3524000.0
2009-06-23 10:30:00,17.13,17.3,17.13,17.2,1735200.0,12.334,12.4565,12.334,12.3845,1735200.0
2009-06-23 11:00:00,17.19,17.29,17.13,17.26,1210500.0,12.3773,12.4493,12.334,12.4277,1210500.0
2009-06-23 11:30:00,17.27,17.52,17.25,17.5,214200.0,12.4349,12.6149,12.4205,12.6005,214200.0
2009-06-23 12:00:00,17.51,17.56,17.44,17.52,182400.0,12.6077,12.6437,12.5573,12.6149,182400.0
2009-06-23 12:30:00,17.52,17.71,17.52,17.57,262200.0,12.6149,12.7517,12.6149,12.6509,262200.0
2009-06-23 13:00:00,17.56,17.64,17.5,17.5,136400.0,12.6437,12.7013,12.6005,12.6005,136400.0
2009-06-23 13:30:00,17.5,17.55,17.42,17.42,114300.0,12.6005,12.6365,12.5429,12.5429,114300.0
2009-06-23 14:00:00,17.41,17.59,17.4,17.52,162500.0,12.5357,12.6653,12.5285,12.6149,162500.0
2009-06-23 14:30:00,17.52,17.52,17.41,17.41,291300.0,12.6149,12.6149,12.5357,12.5357,291300.0
2009-06-23 15:00:00,17.41,17.43,17.32,17.43,128400.0,12.5357,12.5501,12.4709,12.5501,128400.0
2009-06-23 15:30:00,17.42,17.46,17.33,17.44,521500.0,12.5429,12.5717,12.4781,12.5573,521500.0
2009-06-24 09:30:00,17.71,17.71,17.54,17.66,141000.0,12.7517,12.7517,12.6293,12.7157,141000.0
2009-06-24 10:00:00,17.66,17.81,17.61,17.77,438500.0,12.7157,12.8237,12.6797,12.7949,438500.0
2009-06-24 10:30:00,17.77,17.89,17.76,17.87,956000.0,12.7949,12.8813,12.7877,12.8669,956000.0
2009-06-24 11:00:00,17.87,17.92,17.81,17.83,166800.0,12.8669,12.9029,12.8237,12.8381,166800.0
2009-06-24 11:30:00,17.83,17.84,17.76,17.77,59800.0,12.8381,12.8453,12.7877,12.7949,59800.0
2009-06-24 12:00:00,17.78,17.79,17.73,17.74,107700.0,12.8021,12.8093,12.7661,12.7733,107700.0
2009-06-24 12:30:00,17.75,17.8,17.73,17.77,64300.0,12.7805,12.8165,12.7661,12.7949,64300.0
2009-06-24 13:00:00,17.78,17.86,17.78,17.86,44800.0,12.8021,12.8597,12.8021,12.8597,44800.0
2009-06-24 13:30:00,17.86,17.86,17.75,17.76,136800.0,12.8597,12.8597,12.7805,12.7877,136800.0
2009-06-24 14:00:00,17.76,17.82,17.65,17.68,237000.0,12.7877,12.8309,12.7085,12.7301,237000.0
2009-06-24 14:30:00,17.68,17.71,17.54,17.65,333900.0,12.7301,12.7517,12.6293,12.7085,333900.0
2009-06-24 15:00:00,17.66,17.69,17.5,17.61,323300.0,12.7157,12.7373,12.6005,12.6797,323300.0
2009-06-24 15:30:00,17.61,17.65,17.47,17.63,774500.0,12.6797,12.7085,12.5789,12.6941,774500.0
2009-06-25 09:30:00,17.61,17.63,17.46,17.57,203300.0,12.6797,12.6941,12.5717,12.6509,203300.0
2009-06-25 10:00:00,17.57,17.71,17.56,17.61,404400.0,12.6509,12.7517,12.6437,12.6797,404400.0
2009-06-25 10:30:00,17.6,17.62,17.44,17.51,190000.0,12.6725,12.6869,12.5573,12.6077,190000.0
2009-06-25 11:00:00,17.5,17.69,17.5,17.69,97700.0,12.6005,12.7373,12.6005,12.7373,97700.0
2009-06-25 11:30:00,17.7,17.8,17.7,17.8,299200.0,12.7445,12.8165,12.7445,12.8165,299200.0
2009-06-25 12:00:00,17.79,17.8,17.72,17.78,146400.0,12.8093,12.8165,12.7589,12.8021,146400.0
2009-06-25 12:30:00,17.78,17.78,17.69,17.71,101300.0,12.8021,12.8021,12.7373,12.7517,101300.0
2009-06-25 13:00:00,17.71,17.84,17.71,17.82,180100.0,12.7517,12.8453,12.7517,12.8309,180100.0
2009-06-25 13:30:00,17.83,17.83,17.75,17.79,105300.0,12.8381,12.8381,12.7805,12.8093,105300.0
2009-06-25 14:00:00,17.8,17.8,17.74,17.79,112700.0,12.8165,12.8165,12.7733,12.8093,112700.0
2009-06-25 14:30:00,17.81,17.81,17.75,17.75,82600.0,12.8237,12.8237,12.7805,12.7805,82600.0
2009-06-25 15:00:00,17.76,17.84,17.74,17.83,103500.0,12.7877,12.8453,12.7733,12.8381,103500.0
2009-06-25 15:30:00,17.83,17.96,17.74,17.96,675200.0,12.8381,12.9317,12.7733,12.9317,675200.0
2009-06-26 09:30:00,17.94,18.04,17.77,17.8,495700.0,12.9173,12.9893,12.7949,12.8165,495700.0
2009-06-26 10:00:00,17.8,17.85,17.73,17.8,348700.0,12.8165,12.8525,12.7661,12.8165,348700.0
2009-06-26 10:30:00,17.81,17.82,17.71,17.75,154100.0,12.8237,12.8309,12.7517,12.7805,154100.0
2009-06-26 11:00:00,17.74,17.78,17.7,17.74,90500.0,12.7733,12.8021,12.7445,12.7733,90500.0
2009-06-26 11:30:00,17.74,17.78,17.72,17.78,111600.0,12.7733,12.8021,12.7589,12.8021,111600.0
2009-06-26 12:00:00,17.78,17.8,17.76,17.78,164400.0,12.8021,12.8165,12.7877,12.8021,164400.0
2009-06-26 12:30:00,17.78,17.87,17.76,17.87,40900.0,12.8021,12.8669,12.7877,12.8669,40900.0
2009-06-26 13:00:00,17.87,17.89,17.84,17.89,26500.0,12.8669,12.8813,12.8453,12.8813,26500.0
2009-06-26 13:30:00,17.89,17.89,17.83,17.85,35500.0,12.8813,12.8813,12.8381,12.8525,35500.0
2009-06-26 14:00:00,17.84,17.87,17.81,17.86,412000.0,12.8453,12.8669,12.8237,12.8597,412000.0
2009-06-26 14:30:00,17.86,18.0,17.86,18.0,330900.0,12.8597,12.9605,12.8597,12.9605,330900.0
2009-06-26 15:00:00,18.0,18.03,17.95,17.96,324800.0,12.9605,12.9821,12.9245,12.9317,324800.0
2009-06-26 15:30:00,17.96,18.13,17.96,18.04,692400.0,12.9317,13.0541,12.9317,12.9893,692400.0
2009-06-29 09:30:00,18.12,18.14,17.86,17.93,188100.0,13.0469,13.0613,12.8597,12.9101,188100.0
2009-06-29 10:00:00,17.92,18.09,17.92,18.09,273300.0,12.9029,13.0253,12.9029,13.0253,273300.0
2009-06-29 10:30:00,18.09,18.23,18.08,18.21,315900.0,13.0253,13.1261,13.0181,13.1117,315900.0
2009-06-29 11:00:00,18.2,18.29,18.2,18.28,157900.0,13.1045,13.1693,13.1045,13.1621,157900.0
2009-06-29 11:30:00,18.28,18.32,18.25,18.27,159200.0,13.1621,13.1909,13.1405,13.1549,159200.0
2009-06-29 12:00:00,18.28,18.31,18.24,18.3,62200.0,13.1621,13.1837,13.1333,13.1765,62200.0
2009-06-29 12:30:00,18.31,18.33,18.24,18.24,96700.0,13.1837,13.1981,13.1333,13.1333,96700.0
2009-06-29 13:00:00,18.24,18.32,18.24,18.28,142600.0,13.1333,13.1909,13.1333,13.1621,142600.0
2009-06-29 13:30:00,18.27,18.32,18.25,18.29,150300.0,13.1549,13.1909,13.1405,13.1693,150300.0
2009-06-29 14:00:00,18.29,18.29,18.23,18.24,261000.0,13.1693,13.1693,13.1261,13.1333,261000.0
2009-06-29 14:30:00,18.25,18.27,18.22,18.27,70500.0,13.1405,13.1549,13.1189,13.1549,70500.0
2009-06-29 15:00:00,18.26,18.35,18.26,18.33,233100.0,13.1477,13.2125,13.1477,13.1981,233100.0
2009-06-29 15:30:00,18.33,18.37,18.25,18.3,2791800.0,13.1981,13.2269,13.1405,13.1765,2791800.0
2009-06-30 09:30:00,18.33,18.38,18.25,18.31,198100.0,13.1981,13.2341,13.1405,13.1837,198100.0
2009-06-30 10:00:00,18.3,18.31,17.96,18.04,925600.0,13.1765,13.1837,12.9317,12.9893,925600.0
2009-06-30 10:30:00,18.03,18.03,17.93,18.01,186400.0,12.9821,12.9821,12.9101,12.9677,186400.0
2009-06-30 11:00:00,18.01,18.08,18.0,18.06,225700.0,12.9677,13.0181,12.9605,13.0037,225700.0
2009-06-30 11:30:00,18.05,18.05,17.99,18.03,315400.0,12.9965,12.9965,12.9533,12.9821,315400.0
2009-06-30 12:00:00,18.02,18.04,17.97,18.0,62200.0,12.9749,12.9893,12.9389,12.9605,62200.0
2009-06-30 12:30:00,18.01,18.04,18.01,18.04,37900.0,12.9677,12.9893,12.9677,12.9893,37900.0
2009-06-30 13:00:00,18.04,18.04,17.94,17.97,92800.0,12.9893,12.9893,12.9173,12.9389,92800.0
2009-06-30 13:30:00,17.98,17.99,17.94,17.95,73700.0,12.9461,12.9533,12.9173,12.9245,73700.0
2009-06-30 14:00:00,17.94,18.03,17.93,18.02,89100.0,12.9173,12.9821,12.9101,12.9749,89100.0
2009-06-30 14:30:00,18.02,18.06,18.01,18.03,111600.0,12.9749,13.0037,12.9677,12.9821,111600.0
2009-06-30 15:00:00,18.04,18.04,17.96,17.98,123600.0,12.9893,12.9893,12.9317,12.9461,123600.0
2009-06-30 15:30:00,17.98,18.14,17.98,18.05,387200.0,12.9461,13.0613,12.9461,12.9965,387200.0
2009-07-01 09:30:00,18.23,18.23,18.04,18.09,205300.0,13.1261,13.1261,12.9893,13.0253,205300.0
2009-07-01 10:00:00,18.09,18.15,18.03,18.09,330400.0,13.0253,13.0685,12.9821,13.0253,330400.0
2009-07-01 10:30:00,18.09,18.12,18.05,18.09,113500.0,13.0253,13.0469,12.9965,13.0253,113500.0
2009-07-01 11:00:00,18.09,18.11,18.03,18.04,50200.0,13.0253,13.0397,12.9821,12.9893,50200.0
2009-07-01 11:30:00,18.04,18.07,18.03,18.06,65300.0,12.9893,13.0109,12.9821,13.0037,65300.0
2009-07-01 12:00:00,18.05,18.08,18.03,18.07,43200.0,12.9965,13.0181,12.9821,13.0109,43200.0
2009-07-01 12:30:00,18.06,18.09,18.04,18.04,24300.0,13.0037,13.0253,12.9893,12.9893,24300.0
2009-07-01 13:00:00,18.04,18.12,18.04,18.12,65400.0,12.9893,13.0469,12.9893,13.0469,65400.0
2009-07-01 13:30:00,18.12,18.12,18.07,18.07,49000.0,13.0469,13.0469,13.0109,13.0109,49000.0
2009-07-01 14:00:00,18.08,18.08,18.0,18.02,371800.0,13.0181,13.0181,12.9605,12.9749,371800.0
2009-07-01 14:30:00,18.03,18.04,18.0,18.03,416000.0,12.9821,12.9893,12.9605,12.9821,416000.0
2009-07-01 15:00:00,18.03,18.05,17.96,17.96,199700.0,12.9821,12.9965,12.9317,12.9317,199700.0
2009-07-01 15:30:00,17.96,18.01,17.92,17.95,395600.0,12.9317,12.9677,12.9029,12.9245,395600.0
2009-07-02 09:30:00,17.73,17.76,17.63,17.73,451400.0,12.7661,12.7877,12.6941,12.7661,451400.0
2009-07-02 10:00:00,17.74,17.77,17.71,17.76,457700.0,12.7733,12.7949,12.7517,12.7877,457700.0
2009-07-02 10:30:00,17.75,17.82,17.64,17.82,232300.0,12.7805,12.8309,12.7013,12.8309,232300.0
2009-07-02 11:00:00,17.81,17.84,17.79,17.8,71100.0,12.8237,12.8453,12.8093,12.8165,71100.0
2009-07-02 11:30:00,17.81,17.81,17.78,17.79,61500.0,12.8237,12.8237,12.8021,12.8093,61500.0
2009-07-02 12:00:00,17.78,17.8,17.76,17.77,49800.0,12.8021,12.8165,12.7877,12.7949,49800.0
2009-07-02 12:30:00,17.77,17.77,17.71,17.72,38100.0,12.7949,12.7949,12.7517,12.7589,38100.0
2009-07-02 13:00:00,17.72,17.73,17.66,17.66,102700.0,12.7589,12.7661,12.7157,12.7157,102700.0
2009-07-02 13:30:00,17.65,17.66,17.61,17.62,59900.0,12.7085,12.7157,12.6797,12.6869,59900.0
2009-07-02 14:00:00,17.63,17.64,17.6,17.63,121900.0,12.6941,12.7013,12.6725,12.6941,121900.0
2009-07-02 14:30:00,17.62,17.63,17.58,17.6,127900.0,12.6869,12.6941,12.6581,12.6725,127900.0
2009-07-02 15:00:00,17.6,17.6,17.51,17.51,141500.0,12.6725,12.6725,12.6077,12.6077,141500.0
2009-07-02 15:30:00,17.52,17.6,17.46,17.51,585100.0,12.6149,12.6725,12.5717,12.6077,585100.0
2009-07-06 09:30:00,17.3,17.59,17.26,17.51,919200.0,12.4565,12.6653,12.4277,12.6077,919200.0
2009-07-06 10:00:00,17.52,17.6,17.31,17.31,320300.0,12.6149,12.6725,12.4637,12.4637,320300.0
2009-07-06 10:30:00,17.31,17.31,17.14,17.21,282900.0,12.4637,12.4637,12.3412,12.3917,282900.0
2009-07-06 11:00:00,17.21,17.24,17.14,17.21,146500.0,12.3917,12.4133,12.3412,12.3917,146500.0
2009-07-06 11:30:00,17.2,17.34,17.18,17.27,181000.0,12.3845,12.4853,12.3701,12.4349,181000.0
2009-07-06 12:00:00,17.27,17.32,17.26,17.27,97200.0,12.4349,12.4709,12.4277,12.4349,97200.0
2009-07-06 12:30:00,17.26,17.26,17.2,17.24,81400.0,12.4277,12.4277,12.3845,12.4133,81400.0
2009-07-06 13:00:00,17.25,17.38,17.23,17.35,752300.0,12.4205,12.5141,12.4061,12.4925,752300.0
2009-07-06 13:30:00,17.36,17.36,17.26,17.32,665100.0,12.4997,12.4997,12.4277,12.4709,665100.0
2009-07-06 14:00:00,17.32,17.35,17.26,17.27,408600.0,12.4709,12.4925,12.4277,12.4349,408600.0
2009-07-06 14:30:00,17.27,17.28,17.15,17.18,215200.0,12.4349,12.4421,12.3484,12.3701,215200.0
2009-07-06 15:00:00,17.19,17.25,17.16,17.16,502800.0,12.3773,12.4205,12.3556,12.3556,502800.0
2009-07-06 15:30:00,17.16,17.36,17.06,17.36,2570700.0,12.3556,12.4997,12.2836,12.4997,2570700.0
2009-07-07 09:30:00,17.36,17.5,17.31,17.45,274900.0,12.4997,12.6005,12.4637,12.5645,274900.0
2009-07-07 10:00:00,17.45,17.45,17.35,17.4,541700.0,12.5645,12.5645,12.4925,12.5285,541700.0
2009-07-07 10:30:00,17.39,17.4,17.3,17.37,151200.0,12.5213,12.5285,12.4565,12.5069,151200.0
2009-07-07 11:00:00,17.37,17.49,17.36,17.42,100900.0,12.5069,12.5933,12.4997,12.5429,100900.0
2009-07-07 11:30:00,17.41,17.47,17.38,17.42,92500.0,12.5357,12.5789,12.5141,12.5429,92500.0
2009-07-07 12:00:00,17.42,17.42,17.33,17.34,146000.0,12.5429,12.5429,12.4781,12.4853,146000.0
2009-07-07 12:30:00,17.34,17.41,17.31,17.4,59700.0,12.4853,12.5357,12.4637,12.5285,59700.0
2009-07-07 13:00:00,17.41,17.55,17.4,17.54,127500.0,12.5357,12.6365,12.5285,12.6293,127500.0
2009-07-07 13:30:00,17.55,17.64,17.52,17.56,225100.0,12.6365,12.7013,12.6149,12.6437,225100.0
2009-07-07 14:00:00,17.56,17.57,17.49,17.55,94700.0,12.6437,12.6509,12.5933,12.6365,94700.0
2009-07-07 14:30:00,17.55,17.56,17.4,17.43,157600.0,12.6365,12.6437,12.5285,12.5501,157600.0
2009-07-07 15:00:00,17.43,17.44,17.33,17.43,494900.0,12.5501,12.5573,12.4781,12.5501,494900.0
2009-07-07 15:30:00,17.43,17.45,17.26,17.28,810600.0,12.5501,12.5645,12.4277,12.4421,810600.0
2009-07-08 09:30:00,17.26,17.42,17.18,17.35,178200.0,12.4277,12.5429,12.3701,12.4925,178200.0
2009-07-08 10:00:00,17.34,17.45,17.34,17.36,210000.0,12.4853,12.5645,12.4853,12.4997,210000.0
2009-07-08 10:30:00,17.36,17.36,17.26,17.26,156800.0,12.4997,12.4997,12.4277,12.4277,156800.0
2009-07-08 11:00:00,17.25,17.25,16.99,16.99,131600.0,12.4205,12.4205,12.2332,12.2332,131600.0
2009-07-08 11:30:00,16.99,17.04,16.81,16.86,368900.0,12.2332,12.2692,12.1036,12.1396,368900.0
2009-07-08 12:00:00,16.86,16.87,16.53,16.53,278600.0,12.1396,12.1468,11.902,11.902,278600.0
2009-07-08 12:30:00,16.54,16.7,16.53,16.64,213100.0,11.9092,12.0244,11.902,11.9812,213100.0
2009-07-08 13:00:00,16.65,16.91,16.65,16.9,299600.0,11.9884,12.1756,11.9884,12.1684,299600.0
2009-07-08 13:30:00,16.9,16.92,16.75,16.75,172000.0,12.1684,12.1828,12.0604,12.0604,172000.0
2009-07-08 14:00:00,16.75,16.77,16.49,16.51,455400.0,12.0604,12.0748,11.8732,11.8876,455400.0
2009-07-08 14:30:00,16.52,16.7,16.47,16.66,249200.0,11.8948,12.0244,11.8588,11.9956,249200.0
2009-07-08 15:00:00,16.67,16.78,16.57,16.59,287900.0,12.0028,12.082,11.9308,11.9452,287900.0
2009-07-08 15:30:00,16.59,16.99,16.59,16.9,2094100.0,11.9452,12.2332,11.9452,12.1684,2094100.0
2009-07-09 09:30:00,17.2,17.3,17.07,17.23,401900.0,12.3845,12.4565,12.2908,12.4061,401900.0
2009-07-09 10:00:00,17.23,17.3,17.13,17.17,289600.0,12.4061,12.4565,12.334,12.3629,289600.0
2009-07-09 10:30:00,17.18,17.24,17.15,17.24,562600.0,12.3701,12.4133,12.3484,12.4133,562600.0
2009-07-09 11:00:00,17.23,17.24,17.14,17.21,177100.0,12.4061,12.4133,12.3412,12.3917,177100.0
2009-07-09 11:30:00,17.22,17.37,17.19,17.32,112200.0,12.3989,12.5069,12.3773,12.4709,112200.0
2009-07-09 12:00:00,17.32,17.45,17.31,17.43,245500.0,12.4709,12.5645,12.4637,12.5501,245500.0
2009-07-09 12:30:00,17.42,17.46,17.37,17.41,118100.0,12.5429,12.5717,12.5069,12.5357,118100.0
2009-07-09 13:00:00,17.41,17.45,17.33,17.42,233500.0,12.5357,12.5645,12.4781,12.5429,233500.0
2009-07-09 13:30:00,17.43,17.45,17.4,17.44,55900.0,12.5501,12.5645,12.5285,12.5573,55900.0
2009-07-09 14:00:00,17.45,17.46,17.39,17.39,75700.0,12.5645,12.5717,12.5213,12.5213,75700.0
2009-07-09 14:30:00,17.4,17.45,17.3,17.31,143500.0,12.5285,12.5645,12.4565,12.4637,143500.0
2009-07-09 15:00:00,17.31,17.33,17.21,17.24,208300.0,12.4637,12.4781,12.3917,12.4133,208300.0
2009-07-09 15:30:00,17.24,17.28,17.17,17.24,675200.0,12.4133,12.4421,12.3629,12.4133,675200.0
2009-07-10 09:30:00,17.09,17.21,17.02,17.06,436400.0,12.3052,12.3917,12.2548,12.2836,436400.0
2009-07-10 10:00:00,17.03,17.14,16.97,17.1,280100.0,12.262,12.3412,12.2188,12.3124,280100.0
2009-07-10 10:30:00,17.1,17.11,16.99,17.03,130300.0,12.3124,12.3196,12.2332,12.262,130300.0
2009-07-10 11:00:00,17.02,17.02,16.97,16.99,124200.0,12.2548,12.2548,12.2188,12.2332,124200.0
2009-07-10 11:30:00,16.99,17.0,16.93,16.95,91600.0,12.2332,12.2404,12.19,12.2044,91600.0
2009-07-10 12:00:00,16.95,17.02,16.95,17.02,79800.0,12.2044,12.2548,12.2044,12.2548,79800.0
2009-07-10 12:30:00,17.01,17.09,16.99,17.05,38900.0,12.2476,12.3052,12.2332,12.2764,38900.0
2009-07-10 13:00:00,17.05,17.11,17.05,17.08,45900.0,12.2764,12.3196,12.2764,12.298,45900.0
2009-07-10 13:30:00,17.08,17.13,17.07,17.12,27300.0,12.298,12.334,12.2908,12.3268,27300.0
2009-07-10 14:00:00,17.12,17.12,16.98,17.0,134400.0,12.3268,12.3268,12.226,12.2404,134400.0
2009-07-10 14:30:00,17.01,17.03,16.99,16.99,171100.0,12.2476,12.262,12.2332,12.2332,171100.0
2009-07-10 15:00:00,16.99,17.0,16.93,16.93,164400.0,12.2332,12.2404,12.19,12.19,164400.0
2009-07-10 15:30:00,16.93,17.1,16.93,17.01,266100.0,12.19,12.3124,12.19,12.2476,266100.0
2009-07-13 09:30:00,17.43,17.71,17.39,17.46,229400.0,12.5501,12.7517,12.5213,12.5717,229400.0
2009-07-13 10:00:00,17.46,17.49,17.31,17.48,208000.0,12.5717,12.5933,12.4637,12.5861,208000.0
2009-07-13 10:30:00,17.49,17.59,17.48,17.56,170600.0,12.5933,12.6653,12.5861,12.6437,170600.0
2009-07-13 11:00:00,17.56,17.67,17.55,17.67,230400.0,12.6437,12.7229,12.6365,12.7229,230400.0
2009-07-13 11:30:00,17.67,17.79,17.67,17.74,295300.0,12.7229,12.8093,12.7229,12.7733,295300.0
2009-07-13 12:00:00,17.74,17.77,17.7,17.71,58300.0,12.7733,12.7949,12.7445,12.7517,58300.0
2009-07-13 12:30:00,17.73,17.74,17.69,17.72,109600.0,12.7661,12.7733,12.7373,12.7589,109600.0
2009-07-13 13:00:00,17.73,17.8,17.72,17.78,133800.0,12.7661,12.8165,12.7589,12.8021,133800.0
2009-07-13 13:30:00,17.78,17.79,17.74,17.75,116200.0,12.8021,12.8093,12.7733,12.7805,116200.0
2009-07-13 14:00:00,17.76,17.84,17.75,17.83,139400.0,12.7877,12.8453,12.7805,12.8381,139400.0
2009-07-13 14:30:00,17.83,17.85,17.79,17.83,75300.0,12.8381,12.8525,12.8093,12.8381,75300.0
2009-07-13 15:00:00,17.83,17.91,17.81,17.9,187200.0,12.8381,12.8957,12.8237,12.8885,187200.0
2009-07-13 15:30:00,17.89,18.12,17.88,18.09,778900.0,12.8813,13.0469,12.8741,13.0253,778900.0
2009-07-14 09:30:00,18.15,18.23,17.83,17.85,549700.0,13.0685,13.1261,12.8381,12.8525,549700.0
2009-07-14 10:00:00,17.85,17.95,17.82,17.94,424600.0,12.8525,12.9245,12.8309,12.9173,424600.0
2009-07-14 10:30:00,17.95,17.95,17.85,17.93,244000.0,12.9245,12.9245,12.8525,12.9101,244000.0
2009-07-14 11:00:00,17.93,18.08,17.92,18.06,127600.0,12.9101,13.0181,12.9029,13.0037,127600.0
2009-07-14 11:30:00,18.06,18.12,18.03,18.06,139600.0,13.0037,13.0469,12.9821,13.0037,139600.0
2009-07-14 12:00:00,18.06,18.07,17.94,17.98,128100.0,13.0037,13.0109,12.9173,12.9461,128100.0
2009-07-14 12:30:00,17.98,18.06,17.97,18.04,79700.0,12.9461,13.0037,12.9389,12.9893,79700.0
2009-07-14 13:00:00,18.04,18.05,17.97,17.98,74000.0,12.9893,12.9965,12.9389,12.9461,74000.0
2009-07-14 13:30:00,17.98,18.01,17.97,17.99,27800.0,12.9461,12.9677,12.9389,12.9533,27800.0
2009-07-14 14:00:00,17.99,17.99,17.91,17.94,76100.0,12.9533,12.9533,12.8957,12.9173,76100.0
2009-07-14 14:30:00,17.93,18.06,17.92,18.03,111000.0,12.9101,13.0037,12.9029,12.9821,111000.0
2009-07-14 15:00:00,18.02,18.06,18.01,18.04,195800.0,12.9749,13.0037,12.9677,12.9893,195800.0
2009-07-14 15:30:00,18.04,18.1,18.02,18.05,307200.0,12.9893,13.0325,12.9749,12.9965,307200.0
2009-07-15 09:30:00,18.41,18.49,18.31,18.48,210700.0,13.2557,13.3133,13.1837,13.3061,210700.0
2009-07-15 10:00:00,18.48,18.56,18.43,18.56,347300.0,13.3061,13.3637,13.2701,13.3637,347300.0
2009-07-15 10:30:00,18.57,18.64,18.56,18.56,102500.0,13.3709,13.4213,13.3637,13.3637,102500.0
2009-07-15 11:00:00,18.56,18.63,18.56,18.62,107400.0,13.3637,13.4141,13.3637,13.4069,107400.0
2009-07-15 11:30:00,18.61,18.68,18.61,18.65,345300.0,13.3997,13.4501,13.3997,13.4285,345300.0
2009-07-15 12:00:00,18.65,18.68,18.6,18.65,84100.0,13.4285,13.4501,13.3925,13.4285,84100.0
2009-07-15 12:30:00,18.66,18.74,18.66,18.71,767700.0,13.4357,13.4933,13.4357,13.4717,767700.0
2009-07-15 13:00:00,18.71,18.77,18.7,18.76,505900.0,13.4717,13.5149,13.4645,13.5077,505900.0
2009-07-15 13:30:00,18.77,18.84,18.76,18.82,1287000.0,13.5149,13.5653,13.5077,13.5509,1287000.0
2009-07-15 14:00:00,18.82,18.88,18.79,18.86,1480000.0,13.5509,13.5941,13.5293,13.5797,1480000.0
2009-07-15 14:30:00,18.87,18.98,18.87,18.97,491300.0,13.5869,13.6661,13.5869,13.6589,491300.0
2009-07-15 15:00:00,18.98,18.99,18.88,18.88,570000.0,13.6661,13.6733,13.5941,13.5941,570000.0
2009-07-15 15:30:00,18.88,18.98,18.77,18.81,462800.0,13.5941,13.6661,13.5149,13.5437,462800.0
2009-07-16 09:30:00,18.72,18.74,18.52,18.67,194300.0,13.4789,13.4933,13.3349,13.4429,194300.0
2009-07-16 10:00:00,18.68,18.68,18.49,18.57,341400.0,13.4501,13.4501,13.3133,13.3709,341400.0
2009-07-16 10:30:00,18.57,18.66,18.56,18.61,172900.0,13.3709,13.4357,13.3637,13.3997,172900.0
2009-07-16 11:00:00,18.61,18.65,18.5,18.54,153300.0,13.3997,13.4285,13.3205,13.3493,153300.0
2009-07-16 11:30:00,18.54,18.61,18.5,18.6,100900.0,13.3493,13.3997,13.3205,13.3925,100900.0
2009-07-16 12:00:00,18.6,18.61,18.57,18.61,65400.0,13.3925,13.3997,13.3709,13.3997,65400.0
2009-07-16 12:30:00,18.61,18.62,18.58,18.58,78000.0,13.3997,13.4069,13.3781,13.3781,78000.0
2009-07-16 13:00:00,18.59,18.63,18.57,18.62,26100.0,13.3853,13.4141,13.3709,13.4069,26100.0
2009-07-16 13:30:00,18.61,18.75,18.61,18.75,45900.0,13.3997,13.5005,13.3997,13.5005,45900.0
2009-07-16 14:00:00,18.76,18.92,18.73,18.91,92000.0,13.5077,13.6229,13.4861,13.6157,92000.0
2009-07-16 14:30:00,18.91,18.97,18.9,18.93,128600.0,13.6157,13.6589,13.6085,13.6301,128600.0
2009-07-16 15:00:00,18.93,18.93,18.82,18.9,233800.0,13.6301,13.6301,13.5509,13.6085,233800.0
2009-07-16 15:30:00,18.9,18.98,18.79,18.81,1376300.0,13.6085,13.6661,13.5293,13.5437,1376300.0
2009-07-17 09:30:00,18.8,18.97,18.69,18.97,412600.0,13.5365,13.6589,13.4573,13.6589,412600.0
2009-07-17 10:00:00,18.97,18.97,18.71,18.77,292400.0,13.6589,13.6589,13.4717,13.5149,292400.0
2009-07-17 10:30:00,18.78,18.78,18.59,18.61,123100.0,13.5221,13.5221,13.3853,13.3997,123100.0
2009-07-17 11:00:00,18.61,18.61,18.31,18.32,256500.0,13.3997,13.3997,13.1837,13.1909,256500.0
2009-07-17 11:30:00,18.32,18.36,18.22,18.3,1682600.0,13.1909,13.2197,13.1189,13.1765,1682600.0
2009-07-17 12:00:00,18.3,18.39,18.3,18.33,413600.0,13.1765,13.2413,13.1765,13.1981,413600.0
2009-07-17 12:30:00,18.34,18.34,18.3,18.32,874900.0,13.2053,13.2053,13.1765,13.1909,874900.0
2009-07-17 13:00:00,18.31,18.4,18.3,18.4,137700.0,13.1837,13.2485,13.1765,13.2485,137700.0
2009-07-17 13:30:00,18.41,18.52,18.41,18.43,233200.0,13.2557,13.3349,13.2557,13.2701,233200.0
2009-07-17 14:00:00,18.42,18.43,18.36,18.42,108600.0,13.2629,13.2701,13.2197,13.2629,108600.0
2009-07-17 14:30:00,18.42,18.44,18.38,18.39,225300.0,13.2629,13.2773,13.2341,13.2413,225300.0
2009-07-17 15:00:00,18.4,18.41,18.34,18.37,66800.0,13.2485,13.2557,13.2053,13.2269,66800.0
2009-07-17 15:30:00,18.37,18.4,18.31,18.39,583100.0,13.2269,13.2485,13.1837,13.2413,583100.0
2009-07-20 09:30:00,18.58,18.64,18.44,18.49,354000.0,13.3781,13.4213,13.2773,13.3133,354000.0
2009-07-20 10:00:00,18.49,18.54,18.33,18.36,487100.0,13.3133,13.3493,13.1981,13.2197,487100.0
2009-07-20 10:30:00,18.37,18.42,18.34,18.41,205200.0,13.2269,13.2629,13.2053,13.2557,205200.0
2009-07-20 11:00:00,18.4,18.51,18.4,18.48,142600.0,13.2485,13.3277,13.2485,13.3061,142600.0
2009-07-20 11:30:00,18.48,18.49,18.4,18.4,139200.0,13.3061,13.3133,13.2485,13.2485,139200.0
2009-07-20 12:00:00,18.4,18.42,18.37,18.38,124600.0,13.2485,13.2629,13.2269,13.2341,124600.0
2009-07-20 12:30:00,18.39,18.39,18.31,18.31,46800.0,13.2413,13.2413,13.1837,13.1837,46800.0
2009-07-20 13:00:00,18.31,18.33,18.25,18.27,107500.0,13.1837,13.1981,13.1405,13.1549,107500.0
2009-07-20 13:30:00,18.27,18.32,18.24,18.32,114600.0,13.1549,13.1909,13.1333,13.1909,114600.0
2009-07-20 14:00:00,18.32,18.39,18.3,18.36,100600.0,13.1909,13.2413,13.1765,13.2197,100600.0
2009-07-20 14:30:00,18.35,18.4,18.33,18.36,158900.0,13.2125,13.2485,13.1981,13.2197,158900.0
2009-07-20 15:00:00,18.36,18.46,18.36,18.42,307700.0,13.2197,13.2917,13.2197,13.2629,307700.0
2009-07-20 15:30:00,18.41,18.44,18.36,18.38,293600.0,13.2557,13.2773,13.2197,13.2341,293600.0
2009-07-21 09:30:00,18.3,18.31,17.66,17.81,810100.0,13.1765,13.1837,12.7157,12.8237,810100.0
2009-07-21 10:00:00,17.82,17.95,17.75,17.95,471100.0,12.8309,12.9245,12.7805,12.9245,471100.0
2009-07-21 10:30:00,17.95,17.99,17.91,17.96,302000.0,12.9245,12.9533,12.8957,12.9317,302000.0
2009-07-21 11:00:00,17.96,17.96,17.86,17.87,70800.0,12.9317,12.9317,12.8597,12.8669,70800.0
2009-07-21 11:30:00,17.87,17.88,17.7,17.72,356100.0,12.8669,12.8741,12.7445,12.7589,356100.0
2009-07-21 12:00:00,17.72,17.76,17.68,17.73,56000.0,12.7589,12.7877,12.7301,12.7661,56000.0
2009-07-21 12:30:00,17.74,17.77,17.66,17.68,300100.0,12.7733,12.7949,12.7157,12.7301,300100.0
2009-07-21 13:00:00,17.68,17.71,17.65,17.7,164800.0,12.7301,12.7517,12.7085,12.7445,164800.0
2009-07-21 13:30:00,17.71,17.71,17.61,17.63,268400.0,12.7517,12.7517,12.6797,12.6941,268400.0
2009-07-21 14:00:00,17.62,17.68,17.62,17.64,68200.0,12.6869,12.7301,12.6869,12.7013,68200.0
2009-07-21 14:30:00,17.63,17.72,17.6,17.72,195900.0,12.6941,12.7589,12.6725,12.7589,195900.0
2009-07-21 15:00:00,17.72,17.75,17.7,17.73,99300.0,12.7589,12.7805,12.7445,12.7661,99300.0
2009-07-21 15:30:00,17.73,17.85,17.69,17.84,788000.0,12.7661,12.8525,12.7373,12.8453,788000.0
2009-07-22 09:30:00,17.51,17.68,17.44,17.6,926200.0,12.6077,12.7301,12.5573,12.6725,926200.0
2009-07-22 10:00:00,17.62,17.72,17.55,17.57,1894300.0,12.6869,12.7589,12.6365,12.6509,1894300.0
2009-07-22 10:30:00,17.57,17.68,17.55,17.68,195600.0,12.6509,12.7301,12.6365,12.7301,195600.0
2009-07-22 11:00:00,17.67,17.79,17.66,17.74,616000.0,12.7229,12.8093,12.7157,12.7733,616000.0
2009-07-22 11:30:00,17.74,17.85,17.73,17.84,464900.0,12.7733,12.8525,12.7661,12.8453,464900.0
2009-07-22 12:00:00,17.85,18.2,17.85,18.17,606900.0,12.8525,13.1045,12.8525,13.0829,606900.0
2009-07-22 12:30:00,18.17,18.23,18.12,18.2,657200.0,13.0829,13.1261,13.0469,13.1045,657200.0
2009-07-22 13:00:00,18.21,18.24,18.11,18.16,124500.0,13.1117,13.1333,13.0397,13.0757,124500.0
2009-07-22 13:30:00,18.15,18.16,18.06,18.11,148500.0,13.0685,13.0757,13.0037,13.0397,148500.0
2009-07-22 14:00:00,18.13,18.15,18.03,18.03,628500.0,13.0541,13.0685,12.9821,12.9821,628500.0
2009-07-22 14:30:00,18.02,18.09,18.02,18.09,689000.0,12.9749,13.0253,12.9749,13.0253,689000.0
2009-07-22 15:00:00,18.11,18.12,17.97,18.02,494300.0,13.0397,13.0469,12.9389,12.9749,494300.0
2009-07-22 15:30:00,18.02,18.06,17.97,18.01,1704200.0,12.9749,13.0037,12.9389,12.9677,1704200.0
2009-07-23 09:30:00,18.1,18.18,18.01,18.17,1421600.0,13.0325,13.0901,12.9677,13.0829,1421600.0
2009-07-23 10:00:00,18.15,18.18,18.02,18.11,746000.0,13.0685,13.0901,12.9749,13.0397,746000.0
2009-07-23 10:30:00,18.11,18.25,18.1,18.22,341800.0,13.0397,13.1405,13.0325,13.1189,341800.0
2009-07-23 11:00:00,18.22,18.31,18.22,18.29,274700.0,13.1189,13.1837,13.1189,13.1693,274700.0
2009-07-23 11:30:00,18.28,18.42,18.27,18.38,218100.0,13.1621,13.2629,13.1549,13.2341,218100.0
2009-07-23 12:00:00,18.38,18.42,18.38,18.41,95800.0,13.2341,13.2629,13.2341,13.2557,95800.0
2009-07-23 12:30:00,18.42,18.52,18.42,18.52,159600.0,13.2629,13.3349,13.2629,13.3349,159600.0
2009-07-23 13:00:00,18.52,18.54,18.45,18.5,204700.0,13.3349,13.3493,13.2845,13.3205,204700.0
2009-07-23 13:30:00,18.51,18.58,18.51,18.57,145900.0,13.3277,13.3781,13.3277,13.3709,145900.0
2009-07-23 14:00:00,18.57,18.6,18.53,18.58,209400.0,13.3709,13.3925,13.3421,13.3781,209400.0
2009-07-23 14:30:00,18.59,18.64,18.59,18.61,218800.0,13.3853,13.4213,13.3853,13.3997,218800.0
2009-07-23 15:00:00,18.61,18.65,18.6,18.62,90100.0,13.3997,13.4285,13.3925,13.4069,90100.0
2009-07-23 15:30:00,18.62,18.62,18.48,18.48,706600.0,13.4069,13.4069,13.3061,13.3061,706600.0
2009-07-24 09:30:00,18.46,18.5,18.3,18.3,335200.0,13.2917,13.3205,13.1765,13.1765,335200.0
2009-07-24 10:00:00,18.29,18.35,18.17,18.24,351900.0,13.1693,13.2125,13.0829,13.1333,351900.0
2009-07-24 10:30:00,18.25,18.27,18.2,18.23,157900.0,13.1405,13.1549,13.1045,13.1261,157900.0
2009-07-24 11:00:00,18.23,18.34,18.22,18.33,146900.0,13.1261,13.2053,13.1189,13.1981,146900.0
2009-07-24 11:30:00,18.34,18.48,18.34,18.48,131000.0,13.2053,13.3061,13.2053,13.3061,131000.0
2009-07-24 12:00:00,18.48,18.5,18.46,18.48,45600.0,13.3061,13.3205,13.2917,13.3061,45600.0
2009-07-24 12:30:00,18.49,18.57,18.49,18.52,93700.0,13.3133,13.3709,13.3133,13.3349,93700.0
2009-07-24 13:00:00,18.53,18.55,18.5,18.51,103700.0,13.3421,13.3565,13.3205,13.3277,103700.0
2009-07-24 13:30:00,18.52,18.6,18.52,18.6,88000.0,13.3349,13.3925,13.3349,13.3925,88000.0
2009-07-24 14:00:00,18.6,18.62,18.51,18.52,48000.0,13.3925,13.4069,13.3277,13.3349,48000.0
2009-07-24 14:30:00,18.52,18.54,18.48,18.49,55000.0,13.3349,13.3493,13.3061,13.3133,55000.0
2009-07-24 15:00:00,18.5,18.51,18.45,18.49,64400.0,13.3205,13.3277,13.2845,13.3133,64400.0
2009-07-24 15:30:00,18.49,18.56,18.46,18.52,306900.0,13.3133,13.3637,13.2917,13.3349,306900.0
2009-07-27 11:00:00,18.86,18.94,18.86,18.92,74300.0,13.5797,13.6373,13.5797,13.6229,74300.0
2009-07-27 11:30:00,18.92,19.07,18.91,18.97,951000.0,13.6229,13.7309,13.6157,13.6589,951000.0
2009-07-27 12:00:00,18.96,19.05,18.95,19.04,284300.0,13.6517,13.7165,13.6445,13.7093,284300.0
2009-07-27 12:30:00,19.04,19.09,19.01,19.05,76800.0,13.7093,13.7453,13.6877,13.7165,76800.0
2009-07-27 13:00:00,19.04,19.09,18.98,18.98,93800.0,13.7093,13.7453,13.6661,13.6661,93800.0
2009-07-27 13:30:00,18.98,19.06,18.96,19.05,179300.0,13.6661,13.7237,13.6517,13.7165,179300.0
2009-07-27 14:00:00,19.05,19.08,19.02,19.07,814400.0,13.7165,13.7381,13.6949,13.7309,814400.0
2009-07-27 14:30:00,19.07,19.11,19.05,19.09,123100.0,13.7309,13.7597,13.7165,13.7453,123100.0
2009-07-27 15:00:00,19.09,19.09,19.03,19.05,123800.0,13.7453,13.7453,13.7021,13.7165,123800.0
2009-07-27 15:30:00,19.04,19.12,18.97,19.11,1136300.0,13.7093,13.7669,13.6589,13.7597,1136300.0
2009-07-28 09:30:00,18.94,19.23,18.85,19.17,348600.0,13.6373,13.8461,13.5725,13.8029,348600.0
2009-07-28 10:00:00,19.17,19.17,18.93,18.99,402200.0,13.8029,13.8029,13.6301,13.6733,402200.0
2009-07-28 10:30:00,18.98,19.08,18.96,19.07,120000.0,13.6661,13.7381,13.6517,13.7309,120000.0
2009-07-28 11:00:00,19.07,19.08,18.98,19.02,218600.0,13.7309,13.7381,13.6661,13.6949,218600.0
2009-07-28 11:30:00,19.01,19.05,19.0,19.04,102500.0,13.6877,13.7165,13.6805,13.7093,102500.0
2009-07-28 12:00:00,19.03,19.03,18.96,18.98,104000.0,13.7021,13.7021,13.6517,13.6661,104000.0
2009-07-28 12:30:00,18.98,19.02,18.96,19.0,47400.0,13.6661,13.6949,13.6517,13.6805,47400.0
2009-07-28 13:00:00,19.0,19.02,18.95,19.0,83900.0,13.6805,13.6949,13.6445,13.6805,83900.0
2009-07-28 13:30:00,19.0,19.06,18.98,19.04,68200.0,13.6805,13.7237,13.6661,13.7093,68200.0
2009-07-28 14:00:00,19.04,19.13,19.03,19.13,82800.0,13.7093,13.7741,13.7021,13.7741,82800.0
2009-07-28 14:30:00,19.13,19.2,19.09,19.09,272000.0,13.7741,13.8245,13.7453,13.7453,272000.0
2009-07-28 15:00:00,19.09,19.12,19.04,19.1,116700.0,13.7453,13.7669,13.7093,13.7525,116700.0
2009-07-28 15:30:00,19.09,19.18,19.09,19.1,373400.0,13.7453,13.8101,13.7453,13.7525,373400.0
2009-07-29 09:30:00,18.98,19.26,18.96,19.25,783800.0,13.6661,13.8677,13.6517,13.8605,783800.0
2009-07-29 10:00:00,19.25,19.32,19.21,19.27,213800.0,13.8605,13.9109,13.8317,13.8749,213800.0
2009-07-29 10:30:00,19.27,19.34,19.2,19.29,202700.0,13.8749,13.9253,13.8245,13.8893,202700.0
2009-07-29 11:00:00,19.3,19.35,19.2,19.23,237800.0,13.8965,13.9325,13.8245,13.8461,237800.0
2009-07-29 11:30:00,19.23,19.26,19.17,19.26,66200.0,13.8461,13.8677,13.8029,13.8677,66200.0
2009-07-29 12:00:00,19.26,19.28,19.25,19.27,39400.0,13.8677,13.8821,13.8605,13.8749,39400.0
2009-07-29 12:30:00,19.27,19.29,19.25,19.25,65300.0,13.8749,13.8893,13.8605,13.8605,65300.0
2009-07-29 13:00:00,19.24,19.24,19.13,19.15,169500.0,13.8533,13.8533,13.7741,13.7885,169500.0
2009-07-29 13:30:00,19.14,19.17,19.12,19.14,80600.0,13.7813,13.8029,13.7669,13.7813,80600.0
2009-07-29 14:00:00,19.15,19.18,19.08,19.16,130700.0,13.7885,13.8101,13.7381,13.7957,130700.0
2009-07-29 14:30:00,19.15,19.16,19.06,19.07,149500.0,13.7885,13.7957,13.7237,13.7309,149500.0
2009-07-29 15:00:00,19.07,19.13,19.06,19.12,198200.0,13.7309,13.7741,13.7237,13.7669,198200.0
2009-07-29 15:30:00,19.13,19.24,19.11,19.2,878200.0,13.7741,13.8533,13.7597,13.8245,878200.0
2009-07-30 09:30:00,19.56,19.87,19.46,19.86,1678700.0,14.0837,14.3069,14.0117,14.2997,1678700.0
2009-07-30 10:00:00,19.86,19.96,19.79,19.8,1100300.0,14.2997,14.3717,14.2493,14.2565,1100300.0
2009-07-30 10:30:00,19.81,19.88,19.81,19.84,545900.0,14.2637,14.3141,14.2637,14.2853,545900.0
2009-07-30 11:00:00,19.84,19.85,19.71,19.71,822900.0,14.2853,14.2925,14.1917,14.1917,822900.0
2009-07-30 11:30:00,19.71,19.73,19.64,19.69,882900.0,14.1917,14.2061,14.1413,14.1773,882900.0
2009-07-30 12:00:00,19.68,19.75,19.68,19.72,134800.0,14.1701,14.2205,14.1701,14.1989,134800.0
2009-07-30 12:30:00,19.72,19.79,19.72,19.75,365100.0,14.1989,14.2493,14.1989,14.2205,365100.0
2009-07-30 13:00:00,19.74,19.85,19.74,19.84,279500.0,14.2133,14.2925,14.2133,14.2853,279500.0
2009-07-30 13:30:00,19.84,19.9,19.83,19.83,76200.0,14.2853,14.3285,14.2781,14.2781,76200.0
2009-07-30 14:00:00,19.84,19.88,19.8,19.86,102300.0,14.2853,14.3141,14.2565,14.2997,102300.0
2009-07-30 14:30:00,19.86,19.93,19.86,19.9,173900.0,14.2997,14.3501,14.2997,14.3285,173900.0
2009-07-30 15:00:00,19.9,19.99,19.9,19.97,1313500.0,14.3285,14.3933,14.3285,14.3789,1313500.0
2009-07-30 15:30:00,19.97,19.98,19.75,19.83,1942600.0,14.3789,14.3861,14.2205,14.2781,1942600.0
2009-07-31 09:30:00,19.89,20.06,19.68,19.98,602300.0,14.3213,14.4437,14.1701,14.3861,602300.0
2009-07-31 10:00:00,19.98,20.0,19.86,19.91,353600.0,14.3861,14.4005,14.2997,14.3357,353600.0
2009-07-31 10:30:00,19.91,19.98,19.89,19.91,229200.0,14.3357,14.3861,14.3213,14.3357,229200.0
2009-07-31 11:00:00,19.91,19.91,19.84,19.85,286200.0,14.3357,14.3357,14.2853,14.2925,286200.0
2009-07-31 11:30:00,19.84,19.89,19.8,19.88,147300.0,14.2853,14.3213,14.2565,14.3141,147300.0
2009-07-31 12:00:00,19.89,19.92,19.84,19.91,137800.0,14.3213,14.3429,14.2853,14.3357,137800.0
2009-07-31 12:30:00,19.91,19.92,19.86,19.88,177700.0,14.3357,14.3429,14.2997,14.3141,177700.0
2009-07-31 13:00:00,19.88,19.91,19.86,19.91,130800.0,14.3141,14.3357,14.2997,14.3357,130800.0
2009-07-31 13:30:00,19.92,19.97,19.92,19.96,176000.0,14.3429,14.3789,14.3429,14.3717,176000.0
2009-07-31 14:00:00,19.97,20.03,19.96,20.02,268300.0,14.3789,14.4221,14.3717,14.4149,268300.0
2009-07-31 14:30:00,20.03,20.04,19.97,20.04,131400.0,14.4221,14.4293,14.3789,14.4293,131400.0
2009-07-31 15:00:00,20.03,20.15,20.0,20.11,168600.0,14.4221,14.5085,14.4005,14.4797,168600.0
2009-07-31 15:30:00,20.11,20.14,19.98,20.07,5129600.0,14.4797,14.5013,14.3861,14.4509,5129600.0
2009-08-03 09:30:00,20.42,20.55,20.24,20.39,1793100.0,14.7029,14.7965,14.5733,14.6813,1793100.0
2009-08-03 10:00:00,20.39,20.52,20.35,20.5,1186000.0,14.6813,14.7749,14.6525,14.7605,1186000.0
2009-08-03 10:30:00,20.51,20.56,20.46,20.47,204600.0,14.7677,14.8037,14.7317,14.7389,204600.0
2009-08-03 11:00:00,20.48,20.59,20.48,20.54,175700.0,14.7461,14.8253,14.7461,14.7893,175700.0
2009-08-03 11:30:00,20.54,20.58,20.53,20.57,69200.0,14.7893,14.8181,14.7821,14.8109,69200.0
2009-08-03 12:00:00,20.57,20.59,20.51,20.51,95300.0,14.8109,14.8253,14.7677,14.7677,95300.0
2009-08-03 12:30:00,20.52,20.55,20.41,20.54,237300.0,14.7749,14.7965,14.6957,14.7893,237300.0
2009-08-03 13:00:00,20.55,20.58,20.52,20.53,170100.0,14.7965,14.8181,14.7749,14.7821,170100.0
2009-08-03 13:30:00,20.54,20.57,20.54,20.55,78000.0,14.7893,14.8109,14.7893,14.7965,78000.0
2009-08-03 14:00:00,20.55,20.6,20.53,20.53,131300.0,14.7965,14.8325,14.7821,14.7821,131300.0
2009-08-03 14:30:00,20.53,20.55,20.48,20.52,220600.0,14.7821,14.7965,14.7461,14.7749,220600.0
2009-08-03 15:00:00,20.52,20.6,20.52,20.6,480300.0,14.7749,14.8325,14.7749,14.8325,480300.0
2009-08-03 15:30:00,20.6,20.61,20.51,20.61,1092700.0,14.8325,14.8397,14.7677,14.8397,1092700.0
2009-08-04 09:30:00,20.52,20.52,20.27,20.41,472800.0,14.7749,14.7749,14.5949,14.6957,472800.0
2009-08-04 10:00:00,20.41,20.58,20.4,20.55,414700.0,14.6957,14.8181,14.6885,14.7965,414700.0
2009-08-04 10:30:00,20.55,20.74,20.5,20.72,277000.0,14.7965,14.9333,14.7605,14.9189,277000.0
2009-08-04 11:00:00,20.72,20.9,20.72,20.9,169400.0,14.9189,15.0485,14.9189,15.0485,169400.0
2009-08-04 11:30:00,20.9,21.03,20.9,21.02,190700.0,15.0485,15.1422,15.0485,15.135,190700.0
2009-08-04 12:00:00,21.02,21.22,21.0,21.18,270300.0,15.135,15.279,15.1206,15.2502,270300.0
2009-08-04 12:30:00,21.18,21.19,21.09,21.18,93200.0,15.2502,15.2574,15.1854,15.2502,93200.0
2009-08-04 13:00:00,21.18,21.2,21.15,21.19,205900.0,15.2502,15.2646,15.2286,15.2574,205900.0
2009-08-04 13:30:00,21.19,21.21,21.06,21.06,130000.0,15.2574,15.2718,15.1638,15.1638,130000.0
2009-08-04 14:00:00,21.05,21.14,20.99,21.14,251400.0,15.1566,15.2214,15.1134,15.2214,251400.0
2009-08-04 14:30:00,21.14,21.21,21.07,21.11,128300.0,15.2214,15.2718,15.171,15.1998,128300.0
2009-08-04 15:00:00,21.12,21.18,21.05,21.05,219800.0,15.207,15.2502,15.1566,15.1566,219800.0
2009-08-04 15:30:00,21.05,21.18,21.0,21.16,2005800.0,15.1566,15.2502,15.1206,15.2358,2005800.0
2009-08-05 09:30:00,21.31,21.69,21.25,21.57,507500.0,15.3438,15.6174,15.3006,15.531,507500.0
2009-08-05 10:00:00,21.57,21.57,21.21,21.36,391300.0,15.531,15.531,15.2718,15.3798,391300.0
2009-08-05 10:30:00,21.36,21.4,21.3,21.39,198700.0,15.3798,15.4086,15.3366,15.4014,198700.0
2009-08-05 11:00:00,21.39,21.52,21.34,21.52,448700.0,15.4014,15.495,15.3654,15.495,448700.0
2009-08-05 11:30:00,21.51,21.59,21.49,21.53,134700.0,15.4878,15.5454,15.4734,15.5022,134700.0
2009-08-05 12:00:00,21.53,21.65,21.52,21.65,63200.0,15.5022,15.5886,15.495,15.5886,63200.0
2009-08-05 12:30:00,21.65,21.69,21.63,21.63,273600.0,15.5886,15.6174,15.5742,15.5742,273600.0
2009-08-05 13:00:00,21.63,21.65,21.54,21.63,181400.0,15.5742,15.5886,15.5094,15.5742,181400.0
2009-08-05 13:30:00,21.63,21.66,21.61,21.64,66800.0,15.5742,15.5958,15.5598,15.5814,66800.0
2009-08-05 14:00:00,21.64,21.69,21.61,21.63,137000.0,15.5814,15.6174,15.5598,15.5742,137000.0
2009-08-05 14:30:00,21.64,21.91,21.63,21.91,194300.0,15.5814,15.7758,15.5742,15.7758,194300.0
2009-08-05 15:00:00,21.91,22.0,21.87,21.99,319500.0,15.7758,15.8406,15.747,15.8334,319500.0
2009-08-05 15:30:00,21.99,21.99,21.74,21.88,1325800.0,15.8334,15.8334,15.6534,15.7542,1325800.0
2009-08-06 09:30:00,22.3,22.37,22.03,22.09,943200.0,16.0566,16.107,15.8622,15.9054,943200.0
2009-08-06 10:00:00,22.09,22.09,21.51,21.76,845500.0,15.9054,15.9054,15.4878,15.6678,845500.0
2009-08-06 10:30:00,21.76,22.1,21.75,22.1,325300.0,15.6678,15.9126,15.6606,15.9126,325300.0
2009-08-06 11:00:00,22.09,22.16,22.03,22.11,308400.0,15.9054,15.9558,15.8622,15.9198,308400.0
2009-08-06 11:30:00,22.11,22.17,22.04,22.12,363900.0,15.9198,15.963,15.8694,15.927,363900.0
2009-08-06 12:00:00,22.12,22.12,21.86,21.95,333300.0,15.927,15.927,15.7398,15.8046,333300.0
2009-08-06 12:30:00,21.92,22.06,21.92,21.92,236700.0,15.783,15.8838,15.783,15.783,236700.0
2009-08-06 13:00:00,21.93,22.01,21.93,21.99,301900.0,15.7902,15.8478,15.7902,15.8334,301900.0
2009-08-06 13:30:00,22.0,22.04,21.85,21.86,221300.0,15.8406,15.8694,15.7326,15.7398,221300.0
2009-08-06 14:00:00,21.85,21.85,21.65,21.74,392100.0,15.7326,15.7326,15.5886,15.6534,392100.0
2009-08-06 14:30:00,21.75,21.77,21.66,21.71,202600.0,15.6606,15.675,15.5958,15.6318,202600.0
2009-08-06 15:00:00,21.72,21.96,21.72,21.89,377500.0,15.639,15.8118,15.639,15.7614,377500.0
2009-08-06 15:30:00,21.89,21.93,21.76,21.77,744000.0,15.7614,15.7902,15.6678,15.675,744000.0
2009-08-07 09:30:00,22.14,22.34,22.09,22.24,599300.0,15.9414,16.0854,15.9054,16.0134,599300.0
2009-08-07 10:00:00,22.24,22.33,22.15,22.32,332100.0,16.0134,16.0782,15.9486,16.071,332100.0
2009-08-07 10:30:00,22.33,22.83,22.32,22.76,1051100.0,16.0782,16.4382,16.071,16.3878,1051100.0
2009-08-07 11:00:00,22.76,22.95,22.75,22.86,2638800.0,16.3878,16.5246,16.3806,16.4598,2638800.0
2009-08-07 11:30:00,22.86,22.93,22.73,22.87,351800.0,16.4598,16.5102,16.3662,16.467,351800.0
2009-08-07 12:00:00,22.87,22.89,22.83,22.85,92100.0,16.467,16.4814,16.4382,16.4526,92100.0
2009-08-07 12:30:00,22.85,22.98,22.85,22.93,104200.0,16.4526,16.5462,16.4526,16.5102,104200.0
2009-08-07 13:00:00,22.93,23.11,22.93,23.1,1435100.0,16.5102,16.6398,16.5102,16.6326,1435100.0
2009-08-07 13:30:00,23.11,23.11,22.93,22.95,320300.0,16.6398,16.6398,16.5102,16.5246,320300.0
2009-08-07 14:00:00,22.94,23.0,22.87,22.91,140900.0,16.5174,16.5606,16.467,16.4958,140900.0
2009-08-07 14:30:00,22.91,22.93,22.85,22.85,150600.0,16.4958,16.5102,16.4526,16.4526,150600.0
2009-08-07 15:00:00,22.84,22.84,22.48,22.68,828300.0,16.4454,16.4454,16.1862,16.3302,828300.0
2009-08-07 15:30:00,22.67,22.73,22.53,22.58,1057400.0,16.323,16.3662,16.2222,16.2582,1057400.0
2009-08-10 09:30:00,22.44,22.92,22.41,22.69,696800.0,16.1574,16.503,16.1358,16.3374,696800.0
2009-08-10 10:00:00,22.67,22.83,22.65,22.78,220000.0,16.323,16.4382,16.3086,16.4022,220000.0
2009-08-10 10:30:00,22.77,22.8,22.73,22.79,118300.0,16.395,16.4166,16.3662,16.4094,118300.0
2009-08-10 11:00:00,22.79,22.91,22.79,22.87,149700.0,16.4094,16.4958,16.4094,16.467,149700.0
2009-08-10 11:30:00,22.88,22.9,22.83,22.85,91200.0,16.4742,16.4886,16.4382,16.4526,91200.0
2009-08-10 12:00:00,22.85,22.87,22.77,22.79,57400.0,16.4526,16.467,16.395,16.4094,57400.0
2009-08-10 12:30:00,22.78,22.79,22.69,22.69,125200.0,16.4022,16.4094,16.3374,16.3374,125200.0
2009-08-10 13:00:00,22.67,22.67,22.36,22.43,246300.0,16.323,16.323,16.0998,16.1502,246300.0
2009-08-10 13:30:00,22.42,22.6,22.4,22.52,136000.0,16.143,16.2726,16.1286,16.215,136000.0
2009-08-10 14:00:00,22.51,22.58,22.44,22.58,177900.0,16.2078,16.2582,16.1574,16.2582,177900.0
2009-08-10 14:30:00,22.59,22.64,22.56,22.63,72100.0,16.2654,16.3014,16.2438,16.2942,72100.0
2009-08-10 15:00:00,22.64,22.7,22.64,22.65,229200.0,16.3014,16.3446,16.3014,16.3086,229200.0
2009-08-10 15:30:00,22.65,22.65,22.56,22.64,2046100.0,16.3086,16.3086,16.2438,16.3014,2046100.0
2009-08-11 09:30:00,22.55,22.55,22.0,22.12,582000.0,16.2366,16.2366,15.8406,15.927,582000.0
2009-08-11 10:00:00,22.11,22.12,21.82,21.85,1053900.0,15.9198,15.927,15.711,15.7326,1053900.0
2009-08-11 10:30:00,21.86,21.87,21.75,21.86,1583300.0,15.7398,15.747,15.6606,15.7398,1583300.0
2009-08-11 11:00:00,21.85,21.86,21.47,21.58,901500.0,15.7326,15.7398,15.459,15.5382,901500.0
2009-08-11 11:30:00,21.58,21.58,21.47,21.55,300300.0,15.5382,15.5382,15.459,15.5166,300300.0
2009-08-11 12:00:00,21.54,21.71,21.53,21.65,81500.0,15.5094,15.6318,15.5022,15.5886,81500.0
2009-08-11 12:30:00,21.64,21.7,21.55,21.57,103700.0,15.5814,15.6246,15.5166,15.531,103700.0
2009-08-11 13:00:00,21.57,21.67,21.57,21.59,97900.0,15.531,15.603,15.531,15.5454,97900.0
2009-08-11 13:30:00,21.6,21.78,21.6,21.72,414300.0,15.5526,15.6822,15.5526,15.639,414300.0
2009-08-11 14:00:00,21.72,21.84,21.72,21.74,136500.0,15.639,15.7254,15.639,15.6534,136500.0
2009-08-11 14:30:00,21.75,21.76,21.66,21.75,97000.0,15.6606,15.6678,15.5958,15.6606,97000.0
2009-08-11 15:00:00,21.75,21.8,21.73,21.76,333500.0,15.6606,15.6966,15.6462,15.6678,333500.0
2009-08-11 15:30:00,21.76,21.82,21.63,21.66,1083200.0,15.6678,15.711,15.5742,15.5958,1083200.0
2009-08-12 09:30:00,21.49,22.03,21.49,21.92,899700.0,15.4734,15.8622,15.4734,15.783,899700.0
2009-08-12 10:00:00,21.92,22.01,21.85,21.9,249900.0,15.783,15.8478,15.7326,15.7686,249900.0
2009-08-12 10:30:00,21.91,22.11,21.88,22.06,155400.0,15.7758,15.9198,15.7542,15.8838,155400.0
2009-08-12 11:00:00,22.06,22.09,22.0,22.04,105500.0,15.8838,15.9054,15.8406,15.8694,105500.0
2009-08-12 11:30:00,22.05,22.15,22.03,22.13,75800.0,15.8766,15.9486,15.8622,15.9342,75800.0
2009-08-12 12:00:00,22.13,22.16,22.0,22.05,96100.0,15.9342,15.9558,15.8406,15.8766,96100.0
2009-08-12 12:30:00,22.05,22.08,22.0,22.07,59400.0,15.8766,15.8982,15.8406,15.891,59400.0
2009-08-12 13:00:00,22.07,22.12,22.03,22.07,69900.0,15.891,15.927,15.8622,15.891,69900.0
2009-08-12 13:30:00,22.06,22.06,21.99,22.03,80000.0,15.8838,15.8838,15.8334,15.8622,80000.0
2009-08-12 14:00:00,22.03,22.14,21.91,21.91,227100.0,15.8622,15.9414,15.7758,15.7758,227100.0
2009-08-12 14:30:00,21.91,22.1,21.83,22.08,229200.0,15.7758,15.9126,15.7182,15.8982,229200.0
2009-08-12 15:00:00,22.09,22.14,22.01,22.08,272600.0,15.9054,15.9414,15.8478,15.8982,272600.0
2009-08-12 15:30:00,22.09,22.14,21.95,22.0,646500.0,15.9054,15.9414,15.8046,15.8406,646500.0
2009-08-13 09:30:00,22.49,22.58,22.02,22.17,495100.0,16.1934,16.2582,15.855,15.963,495100.0
2009-08-13 10:00:00,22.16,22.38,22.12,22.32,289500.0,15.9558,16.1142,15.927,16.071,289500.0
2009-08-13 10:30:00,22.33,22.56,22.33,22.52,199100.0,16.0782,16.2438,16.0782,16.215,199100.0
2009-08-13 11:00:00,22.52,22.59,22.45,22.58,206900.0,16.215,16.2654,16.1646,16.2582,206900.0
2009-08-13 11:30:00,22.58,22.65,22.49,22.65,77900.0,16.2582,16.3086,16.1934,16.3086,77900.0
2009-08-13 12:00:00,22.65,22.69,22.62,22.64,85100.0,16.3086,16.3374,16.287,16.3014,85100.0
2009-08-13 12:30:00,22.64,22.69,22.63,22.64,41700.0,16.3014,16.3374,16.2942,16.3014,41700.0
2009-08-13 13:00:00,22.64,22.72,22.55,22.58,138300.0,16.3014,16.359,16.2366,16.2582,138300.0
2009-08-13 13:30:00,22.58,22.63,22.54,22.57,95900.0,16.2582,16.2942,16.2294,16.251,95900.0
2009-08-13 14:00:00,22.58,22.58,22.41,22.54,137800.0,16.2582,16.2582,16.1358,16.2294,137800.0
2009-08-13 14:30:00,22.55,22.62,22.5,22.52,134100.0,16.2366,16.287,16.2006,16.215,134100.0
2009-08-13 15:00:00,22.52,22.68,22.52,22.67,150800.0,16.215,16.3302,16.215,16.323,150800.0
2009-08-13 15:30:00,22.67,22.72,22.62,22.7,615400.0,16.323,16.359,16.287,16.3446,615400.0
2009-08-14 09:30:00,22.76,22.76,22.48,22.55,572600.0,16.3878,16.3878,16.1862,16.2366,572600.0
2009-08-14 10:00:00,22.53,22.55,22.18,22.25,437900.0,16.2222,16.2366,15.9702,16.0206,437900.0
2009-08-14 10:30:00,22.24,22.38,22.19,22.38,313700.0,16.0134,16.1142,15.9774,16.1142,313700.0
2009-08-14 11:00:00,22.39,22.49,22.35,22.39,229100.0,16.1214,16.1934,16.0926,16.1214,229100.0
2009-08-14 11:30:00,22.39,22.49,22.32,22.49,292300.0,16.1214,16.1934,16.071,16.1934,292300.0
2009-08-14 12:00:00,22.49,22.51,22.48,22.5,50600.0,16.1934,16.2078,16.1862,16.2006,50600.0
2009-08-14 12:30:00,22.49,22.5,22.45,22.49,46800.0,16.1934,16.2006,16.1646,16.1934,46800.0
2009-08-14 13:00:00,22.49,22.5,22.44,22.48,58700.0,16.1934,16.2006,16.1574,16.1862,58700.0
2009-08-14 13:30:00,22.48,22.5,22.45,22.49,88200.0,16.1862,16.2006,16.1646,16.1934,88200.0
2009-08-14 14:00:00,22.49,22.61,22.47,22.6,179400.0,16.1934,16.2798,16.179,16.2726,179400.0
2009-08-14 14:30:00,22.59,22.81,22.59,22.74,193500.0,16.2654,16.4238,16.2654,16.3734,193500.0
2009-08-14 15:00:00,22.75,22.82,22.65,22.67,154600.0,16.3806,16.431,16.3086,16.323,154600.0
2009-08-14 15:30:00,22.67,22.78,22.67,22.76,412200.0,16.323,16.4022,16.323,16.3878,412200.0
2009-08-17 09:30:00,21.85,21.95,21.7,21.89,1153700.0,15.7326,15.8046,15.6246,15.7614,1153700.0
2009-08-17 10:00:00,21.89,22.05,21.83,22.05,571300.0,15.7614,15.8766,15.7182,15.8766,571300.0
2009-08-17 10:30:00,22.04,22.04,21.9,21.92,457300.0,15.8694,15.8694,15.7686,15.783,457300.0
2009-08-17 11:00:00,21.92,22.01,21.86,21.98,289600.0,15.783,15.8478,15.7398,15.8262,289600.0
2009-08-17 11:30:00,21.98,22.05,21.95,22.04,212100.0,15.8262,15.8766,15.8046,15.8694,212100.0
2009-08-17 12:00:00,22.04,22.06,21.99,22.05,597300.0,15.8694,15.8838,15.8334,15.8766,597300.0
2009-08-17 12:30:00,22.04,22.05,21.99,22.01,98700.0,15.8694,15.8766,15.8334,15.8478,98700.0
2009-08-17 13:00:00,22.0,22.04,21.95,22.01,135300.0,15.8406,15.8694,15.8046,15.8478,135300.0
2009-08-17 13:30:00,22.02,22.02,21.96,22.01,92500.0,15.855,15.855,15.8118,15.8478,92500.0
2009-08-17 14:00:00,22.01,22.01,21.94,21.98,280500.0,15.8478,15.8478,15.7974,15.8262,280500.0
2009-08-17 14:30:00,21.97,21.97,21.91,21.94,1152300.0,15.819,15.819,15.7758,15.7974,1152300.0
2009-08-17 15:00:00,21.94,21.96,21.77,21.81,527500.0,15.7974,15.8118,15.675,15.7038,527500.0
2009-08-17 15:30:00,21.81,21.82,21.69,21.74,2919800.0,15.7038,15.711,15.6174,15.6534,2919800.0
2009-08-18 09:30:00,21.98,22.08,21.91,21.96,555800.0,15.8262,15.8982,15.7758,15.8118,555800.0
2009-08-18 10:00:00,21.96,22.05,21.96,22.02,321400.0,15.8118,15.8766,15.8118,15.855,321400.0
2009-08-18 10:30:00,22.02,22.08,22.0,22.05,186000.0,15.855,15.8982,15.8406,15.8766,186000.0
2009-08-18 11:00:00,22.05,22.22,22.05,22.19,315700.0,15.8766,15.999,15.8766,15.9774,315700.0
2009-08-18 11:30:00,22.19,22.28,22.19,22.27,149300.0,15.9774,16.0422,15.9774,16.035,149300.0
2009-08-18 12:00:00,22.28,22.35,22.25,22.33,191900.0,16.0422,16.0926,16.0206,16.0782,191900.0
2009-08-18 12:30:00,22.33,22.35,22.3,22.33,158100.0,16.0782,16.0926,16.0566,16.0782,158100.0
2009-08-18 13:00:00,22.32,22.36,22.25,22.27,157900.0,16.071,16.0998,16.0206,16.035,157900.0
2009-08-18 13:30:00,22.27,22.28,22.21,22.26,143700.0,16.035,16.0422,15.9918,16.0278,143700.0
2009-08-18 14:00:00,22.27,22.31,22.27,22.31,101000.0,16.035,16.0638,16.035,16.0638,101000.0
2009-08-18 14:30:00,22.31,22.33,22.22,22.24,115700.0,16.0638,16.0782,15.999,16.0134,115700.0
2009-08-18 15:00:00,22.24,22.3,22.19,22.2,253300.0,16.0134,16.0566,15.9774,15.9846,253300.0
2009-08-18 15:30:00,22.2,22.24,22.14,22.21,1715700.0,15.9846,16.0134,15.9414,15.9918,1715700.0
2009-08-19 09:30:00,21.86,22.2,21.82,22.16,428600.0,15.7398,15.9846,15.711,15.9558,428600.0
2009-08-19 10:00:00,22.15,22.29,22.15,22.17,402800.0,15.9486,16.0494,15.9486,15.963,402800.0
2009-08-19 10:30:00,22.18,22.23,22.14,22.17,340700.0,15.9702,16.0062,15.9414,15.963,340700.0
2009-08-19 11:00:00,22.18,22.22,22.16,22.22,129900.0,15.9702,15.999,15.9558,15.999,129900.0
2009-08-19 11:30:00,22.22,22.37,22.18,22.36,127200.0,15.999,16.107,15.9702,16.0998,127200.0
2009-08-19 12:00:00,22.36,22.46,22.33,22.36,195700.0,16.0998,16.1718,16.0782,16.0998,195700.0
2009-08-19 12:30:00,22.36,22.38,22.29,22.3,196600.0,16.0998,16.1142,16.0494,16.0566,196600.0
2009-08-19 13:00:00,22.3,22.34,22.26,22.26,198900.0,16.0566,16.0854,16.0278,16.0278,198900.0
2009-08-19 13:30:00,22.26,22.28,22.25,22.27,131400.0,16.0278,16.0422,16.0206,16.035,131400.0
2009-08-19 14:00:00,22.27,22.28,22.19,22.19,106900.0,16.035,16.0422,15.9774,15.9774,106900.0
2009-08-19 14:30:00,22.2,22.23,22.17,22.22,123500.0,15.9846,16.0062,15.963,15.999,123500.0
2009-08-19 15:00:00,22.21,22.21,22.08,22.12,301900.0,15.9918,15.9918,15.8982,15.927,301900.0
2009-08-19 15:30:00,22.12,22.23,22.08,22.19,391600.0,15.927,16.0062,15.8982,15.9774,391600.0
2009-08-20 09:30:00,22.3,22.54,22.24,22.5,665200.0,16.0566,16.2294,16.0134,16.2006,665200.0
2009-08-20 10:00:00,22.54,22.63,22.5,22.63,406300.0,16.2294,16.2942,16.2006,16.2942,406300.0
2009-08-20 10:30:00,22.63,22.85,22.62,22.81,1257700.0,16.2942,16.4526,16.287,16.4238,1257700.0
2009-08-20 11:00:00,22.81,22.85,22.77,22.8,192100.0,16.4238,16.4526,16.395,16.4166,192100.0
2009-08-20 11:30:00,22.81,22.83,22.72,22.74,119300.0,16.4238,16.4382,16.359,16.3734,119300.0
2009-08-20 12:00:00,22.74,22.76,22.71,22.75,61600.0,16.3734,16.3878,16.3518,16.3806,61600.0
2009-08-20 12:30:00,22.75,22.85,22.75,22.8,81600.0,16.3806,16.4526,16.3806,16.4166,81600.0
2009-08-20 13:00:00,22.79,22.83,22.72,22.77,1124200.0,16.4094,16.4382,16.359,16.395,1124200.0
2009-08-20 13:30:00,22.77,22.82,22.76,22.78,316000.0,16.395,16.431,16.3878,16.4022,316000.0
2009-08-20 14:00:00,22.77,22.8,22.69,22.69,106000.0,16.395,16.4166,16.3374,16.3374,106000.0
2009-08-20 14:30:00,22.69,22.73,22.64,22.71,139900.0,16.3374,16.3662,16.3014,16.3518,139900.0
2009-08-20 15:00:00,22.72,22.8,22.72,22.8,140300.0,16.359,16.4166,16.359,16.4166,140300.0
2009-08-20 15:30:00,22.8,22.83,22.76,22.79,611000.0,16.4166,16.4382,16.3878,16.4094,611000.0
2009-08-21 09:30:00,23.16,23.32,22.98,23.32,1640300.0,16.6758,16.791,16.5462,16.791,1640300.0
2009-08-21 10:00:00,23.33,23.57,23.32,23.42,672000.0,16.7982,16.971,16.791,16.863,672000.0
2009-08-21 10:30:00,23.42,23.47,23.27,23.35,372600.0,16.863,16.899,16.755,16.8126,372600.0
2009-08-21 11:00:00,23.35,23.45,23.35,23.41,141600.0,16.8126,16.8846,16.8126,16.8558,141600.0
2009-08-21 11:30:00,23.41,23.47,23.4,23.42,104700.0,16.8558,16.899,16.8486,16.863,104700.0
2009-08-21 12:00:00,23.43,23.44,23.39,23.44,116300.0,16.8702,16.8774,16.8414,16.8774,116300.0
2009-08-21 12:30:00,23.44,23.46,23.39,23.43,245700.0,16.8774,16.8918,16.8414,16.8702,245700.0
2009-08-21 13:00:00,23.42,23.48,23.42,23.47,86400.0,16.863,16.9062,16.863,16.899,86400.0
2009-08-21 13:30:00,23.47,23.47,23.37,23.4,116300.0,16.899,16.899,16.827,16.8486,116300.0
2009-08-21 14:00:00,23.4,23.44,23.37,23.44,157100.0,16.8486,16.8774,16.827,16.8774,157100.0
2009-08-21 14:30:00,23.44,23.45,23.33,23.37,1556700.0,16.8774,16.8846,16.7982,16.827,1556700.0
2009-08-21 15:00:00,23.38,23.52,23.38,23.47,953700.0,16.8342,16.935,16.8342,16.899,953700.0
2009-08-21 15:30:00,23.47,23.49,23.37,23.37,1434700.0,16.899,16.9134,16.827,16.827,1434700.0
2009-08-24 09:30:00,23.77,23.92,23.66,23.79,545400.0,17.115,17.223,17.0358,17.1294,545400.0
2009-08-24 10:00:00,23.79,23.87,23.75,23.84,328500.0,17.1294,17.187,17.1006,17.1654,328500.0
2009-08-24 10:30:00,23.84,23.85,23.72,23.84,242200.0,17.1654,17.1726,17.079,17.1654,242200.0
2009-08-24 11:00:00,23.84,23.92,23.83,23.85,153800.0,17.1654,17.223,17.1582,17.1726,153800.0
2009-08-24 11:30:00,23.85,23.87,23.78,23.78,110200.0,17.1726,17.187,17.1222,17.1222,110200.0
2009-08-24 12:00:00,23.78,23.83,23.74,23.74,481000.0,17.1222,17.1582,17.0934,17.0934,481000.0
2009-08-24 12:30:00,23.74,23.74,23.61,23.61,376100.0,17.0934,17.0934,16.9998,16.9998,376100.0
2009-08-24 13:00:00,23.6,23.6,23.18,23.19,680000.0,16.9926,16.9926,16.6902,16.6974,680000.0
2009-08-24 13:30:00,23.19,23.43,23.19,23.37,123600.0,16.6974,16.8702,16.6974,16.827,123600.0
2009-08-24 14:00:00,23.36,23.47,23.31,23.35,382400.0,16.8198,16.899,16.7838,16.8126,382400.0
2009-08-24 14:30:00,23.36,23.38,23.28,23.29,267100.0,16.8198,16.8342,16.7622,16.7694,267100.0
2009-08-24 15:00:00,23.3,23.3,22.97,23.09,660700.0,16.7766,16.7766,16.539,16.6254,660700.0
2009-08-24 15:30:00,23.09,23.14,22.93,23.05,1813000.0,16.6254,16.6614,16.5102,16.5966,1813000.0
2009-08-25 09:30:00,23.14,23.51,23.1,23.42,2028300.0,16.6614,16.9278,16.6326,16.863,2028300.0
2009-08-25 10:00:00,23.43,23.51,23.08,23.09,1716600.0,16.8702,16.9278,16.6182,16.6254,1716600.0
2009-08-25 10:30:00,23.08,23.19,23.07,23.18,238900.0,16.6182,16.6974,16.611,16.6902,238900.0
2009-08-25 11:00:00,23.18,23.29,23.17,23.28,190800.0,16.6902,16.7694,16.683,16.7622,190800.0
2009-08-25 11:30:00,23.27,23.27,23.17,23.22,155400.0,16.755,16.755,16.683,16.719,155400.0
2009-08-25 12:00:00,23.22,23.3,23.21,23.29,105900.0,16.719,16.7766,16.7118,16.7694,105900.0
2009-08-25 12:30:00,23.3,23.31,23.19,23.21,84900.0,16.7766,16.7838,16.6974,16.7118,84900.0
2009-08-25 13:00:00,23.21,23.25,23.1,23.13,154000.0,16.7118,16.7406,16.6326,16.6542,154000.0
2009-08-25 13:30:00,23.12,23.2,23.11,23.14,127400.0,16.647,16.7046,16.6398,16.6614,127400.0
2009-08-25 14:00:00,23.14,23.27,23.1,23.24,179100.0,16.6614,16.755,16.6326,16.7334,179100.0
2009-08-25 14:30:00,23.24,23.24,23.11,23.22,248100.0,16.7334,16.7334,16.6398,16.719,248100.0
2009-08-25 15:00:00,23.22,23.29,23.2,23.22,170600.0,16.719,16.7694,16.7046,16.719,170600.0
2009-08-25 15:30:00,23.21,23.21,23.1,23.16,524600.0,16.7118,16.7118,16.6326,16.6758,524600.0
2009-08-26 09:30:00,23.13,23.18,22.82,22.92,673000.0,16.6542,16.6902,16.431,16.503,673000.0
2009-08-26 10:00:00,22.95,23.35,22.92,23.25,2104000.0,16.5246,16.8126,16.503,16.7406,2104000.0
2009-08-26 10:30:00,23.26,23.41,23.26,23.33,1481000.0,16.7478,16.8558,16.7478,16.7982,1481000.0
2009-08-26 11:00:00,23.33,23.33,23.13,23.17,268400.0,16.7982,16.7982,16.6542,16.683,268400.0
2009-08-26 11:30:00,23.17,23.24,23.11,23.22,584100.0,16.683,16.7334,16.6398,16.719,584100.0
2009-08-26 12:00:00,23.22,23.32,23.18,23.27,173700.0,16.719,16.791,16.6902,16.755,173700.0
2009-08-26 12:30:00,23.26,23.26,23.16,23.19,350800.0,16.7478,16.7478,16.6758,16.6974,350800.0
2009-08-26 13:00:00,23.19,23.2,23.01,23.12,221100.0,16.6974,16.7046,16.5678,16.647,221100.0
2009-08-26 13:30:00,23.12,23.19,23.08,23.19,187500.0,16.647,16.6974,16.6182,16.6974,187500.0
2009-08-26 14:00:00,23.19,23.19,23.09,23.11,169900.0,16.6974,16.6974,16.6254,16.6398,169900.0
2009-08-26 14:30:00,23.11,23.19,23.07,23.08,277900.0,16.6398,16.6974,16.611,16.6182,277900.0
2009-08-26 15:00:00,23.08,23.15,23.07,23.13,341600.0,16.6182,16.6686,16.611,16.6542,341600.0
2009-08-26 15:30:00,23.12,23.18,23.06,23.13,654000.0,16.647,16.6902,16.6038,16.6542,654000.0
2009-08-27 09:30:00,23.15,23.19,22.92,23.01,435600.0,16.6686,16.6974,16.503,16.5678,435600.0
2009-08-27 10:00:00,23.0,23.04,22.94,23.01,346600.0,16.5606,16.5894,16.5174,16.5678,346600.0
2009-08-27 10:30:00,23.01,23.08,22.97,23.04,159000.0,16.5678,16.6182,16.539,16.5894,159000.0
2009-08-27 11:00:00,23.03,23.12,23.0,23.12,185900.0,16.5822,16.647,16.5606,16.647,185900.0
2009-08-27 11:30:00,23.12,23.16,23.06,23.16,134800.0,16.647,16.6758,16.6038,16.6758,134800.0
2009-08-27 12:00:00,23.16,23.32,23.1,23.32,391600.0,16.6758,16.791,16.6326,16.791,391600.0
2009-08-27 12:30:00,23.33,23.4,23.29,23.36,437100.0,16.7982,16.8486,16.7694,16.8198,437100.0
2009-08-27 13:00:00,23.37,23.37,23.27,23.33,339400.0,16.827,16.827,16.755,16.7982,339400.0
2009-08-27 13:30:00,23.33,23.42,23.33,23.4,402900.0,16.7982,16.863,16.7982,16.8486,402900.0
2009-08-27 14:00:00,23.4,23.43,23.35,23.39,330700.0,16.8486,16.8702,16.8126,16.8414,330700.0
2009-08-27 14:30:00,23.39,23.51,23.38,23.46,609300.0,16.8414,16.9278,16.8342,16.8918,609300.0
2009-08-27 15:00:00,23.46,23.5,23.4,23.42,200200.0,16.8918,16.9206,16.8486,16.863,200200.0
2009-08-27 15:30:00,23.42,23.48,23.41,23.45,771000.0,16.863,16.9062,16.8558,16.8846,771000.0
2009-08-28 09:30:00,23.7,23.86,23.53,23.67,2282700.0,17.0646,17.1798,16.9422,17.043,2282700.0
2009-08-28 10:00:00,23.68,23.75,23.59,23.64,1129800.0,17.0502,17.1006,16.9854,17.0214,1129800.0
2009-08-28 10:30:00,23.65,23.75,23.6,23.65,521800.0,17.0286,17.1006,16.9926,17.0286,521800.0
2009-08-28 11:00:00,23.66,23.71,23.62,23.68,127100.0,17.0358,17.0718,17.007,17.0502,127100.0
2009-08-28 11:30:00,23.67,23.68,23.45,23.5,196500.0,17.043,17.0502,16.8846,16.9206,196500.0
2009-08-28 12:00:00,23.49,23.56,23.35,23.4,250900.0,16.9134,16.9638,16.8126,16.8486,250900.0
2009-08-28 12:30:00,23.4,23.49,23.4,23.43,149900.0,16.8486,16.9134,16.8486,16.8702,149900.0
2009-08-28 13:00:00,23.44,23.59,23.44,23.52,150300.0,16.8774,16.9854,16.8774,16.935,150300.0
2009-08-28 13:30:00,23.53,23.6,23.53,23.58,171000.0,16.9422,16.9926,16.9422,16.9782,171000.0
2009-08-28 14:00:00,23.57,23.67,23.54,23.62,142700.0,16.971,17.043,16.9494,17.007,142700.0
2009-08-28 14:30:00,23.63,23.66,23.56,23.66,244100.0,17.0142,17.0358,16.9638,17.0358,244100.0
2009-08-28 15:00:00,23.66,23.67,23.61,23.63,242900.0,17.0358,17.043,16.9998,17.0142,242900.0
2009-08-28 15:30:00,23.63,23.65,23.53,23.61,504600.0,17.0142,17.0286,16.9422,16.9998,504600.0
2009-08-31 09:30:00,23.13,23.28,23.0,23.28,906200.0,16.6542,16.7622,16.5606,16.7622,906200.0
2009-08-31 10:00:00,23.28,23.43,23.24,23.42,333800.0,16.7622,16.8702,16.7334,16.863,333800.0
2009-08-31 10:30:00,23.41,23.61,23.35,23.56,279000.0,16.8558,16.9998,16.8126,16.9638,279000.0
2009-08-31 11:00:00,23.56,23.56,23.44,23.45,212000.0,16.9638,16.9638,16.8774,16.8846,212000.0
2009-08-31 11:30:00,23.44,23.5,23.43,23.45,115400.0,16.8774,16.9206,16.8702,16.8846,115400.0
2009-08-31 12:00:00,23.45,23.45,23.32,23.32,106800.0,16.8846,16.8846,16.791,16.791,106800.0
2009-08-31 12:30:00,23.33,23.35,23.28,23.32,79300.0,16.7982,16.8126,16.7622,16.791,79300.0
2009-08-31 13:00:00,23.32,23.39,23.28,23.36,291200.0,16.791,16.8414,16.7622,16.8198,291200.0
2009-08-31 13:30:00,23.35,23.4,23.34,23.4,111500.0,16.8126,16.8486,16.8054,16.8486,111500.0
2009-08-31 14:00:00,23.39,23.39,23.35,23.37,319600.0,16.8414,16.8414,16.8126,16.827,319600.0
2009-08-31 14:30:00,23.39,23.55,23.39,23.51,199300.0,16.8414,16.9566,16.8414,16.9278,199300.0
2009-08-31 15:00:00,23.51,23.52,23.38,23.45,426700.0,16.9278,16.935,16.8342,16.8846,426700.0
2009-08-31 15:30:00,23.45,23.51,23.43,23.49,757400.0,16.8846,16.9278,16.8702,16.9134,757400.0
2009-09-01 09:30:00,23.37,23.56,23.33,23.53,613100.0,16.827,16.9638,16.7982,16.9422,613100.0
2009-09-01 10:00:00,23.53,23.63,23.38,23.47,763900.0,16.9422,17.0142,16.8342,16.899,763900.0
2009-09-01 10:30:00,23.48,23.49,23.19,23.23,679400.0,16.9062,16.9134,16.6974,16.7262,679400.0
2009-09-01 11:00:00,23.22,23.26,22.84,22.87,1108100.0,16.719,16.7478,16.4454,16.467,1108100.0
2009-09-01 11:30:00,22.86,22.87,22.53,22.66,462600.0,16.4598,16.467,16.2222,16.3158,462600.0
2009-09-01 12:00:00,22.65,22.73,22.5,22.51,308300.0,16.3086,16.3662,16.2006,16.2078,308300.0
2009-09-01 12:30:00,22.5,22.64,22.44,22.53,606900.0,16.2006,16.3014,16.1574,16.2222,606900.0
2009-09-01 13:00:00,22.54,22.58,22.39,22.49,531100.0,16.2294,16.2582,16.1214,16.1934,531100.0
2009-09-01 13:30:00,22.49,22.59,22.44,22.57,260700.0,16.1934,16.2654,16.1574,16.251,260700.0
2009-09-01 14:00:00,22.57,22.59,22.47,22.51,341800.0,16.251,16.2654,16.179,16.2078,341800.0
2009-09-01 14:30:00,22.5,22.56,22.37,22.44,280900.0,16.2006,16.2438,16.107,16.1574,280900.0
2009-09-01 15:00:00,22.45,22.54,22.26,22.28,687100.0,16.1646,16.2294,16.0278,16.0422,687100.0
2009-09-01 15:30:00,22.28,22.32,22.08,22.15,2198500.0,16.0422,16.071,15.8982,15.9486,2198500.0
2009-09-02 09:30:00,22.0,22.22,21.76,22.04,838400.0,15.8406,15.999,15.6678,15.8694,838400.0
2009-09-02 10:00:00,22.04,22.07,21.81,21.81,1224200.0,15.8694,15.891,15.7038,15.7038,1224200.0
2009-09-02 10:30:00,21.81,21.92,21.69,21.89,395000.0,15.7038,15.783,15.6174,15.7614,395000.0
2009-09-02 11:00:00,21.9,21.92,21.77,21.91,299200.0,15.7686,15.783,15.675,15.7758,299200.0
2009-09-02 11:30:00,21.92,21.97,21.8,21.81,199900.0,15.783,15.819,15.6966,15.7038,199900.0
2009-09-02 12:00:00,21.81,21.85,21.74,21.82,254400.0,15.7038,15.7326,15.6534,15.711,254400.0
2009-09-02 12:30:00,21.82,21.96,21.8,21.92,160200.0,15.711,15.8118,15.6966,15.783,160200.0
2009-09-02 13:00:00,21.92,21.93,21.83,21.89,137500.0,15.783,15.7902,15.7182,15.7614,137500.0
2009-09-02 13:30:00,21.88,21.89,21.81,21.81,82500.0,15.7542,15.7614,15.7038,15.7038,82500.0
2009-09-02 14:00:00,21.82,21.88,21.8,21.82,147400.0,15.711,15.7542,15.6966,15.711,147400.0
2009-09-02 14:30:00,21.83,21.89,21.77,21.77,170500.0,15.7182,15.7614,15.675,15.675,170500.0
2009-09-02 15:00:00,21.77,21.87,21.7,21.77,350000.0,15.675,15.747,15.6246,15.675,350000.0
2009-09-02 15:30:00,21.77,21.82,21.59,21.6,612100.0,15.675,15.711,15.5454,15.5526,612100.0
2009-09-03 09:30:00,22.02,22.24,21.96,22.05,680600.0,15.855,16.0134,15.8118,15.8766,680600.0
2009-09-03 10:00:00,22.06,22.14,21.81,21.89,737300.0,15.8838,15.9414,15.7038,15.7614,737300.0
2009-09-03 10:30:00,21.89,22.03,21.89,22.02,357900.0,15.7614,15.8622,15.7614,15.855,357900.0
2009-09-03 11:00:00,22.02,22.17,22.02,22.08,259700.0,15.855,15.963,15.855,15.8982,259700.0
2009-09-03 11:30:00,22.08,22.15,22.08,22.13,149800.0,15.8982,15.9486,15.8982,15.9342,149800.0
2009-09-03 12:00:00,22.13,22.17,22.08,22.09,271600.0,15.9342,15.963,15.8982,15.9054,271600.0
2009-09-03 12:30:00,22.08,22.1,22.04,22.06,136700.0,15.8982,15.9126,15.8694,15.8838,136700.0
2009-09-03 13:00:00,22.06,22.12,22.06,22.09,139400.0,15.8838,15.927,15.8838,15.9054,139400.0
2009-09-03 13:30:00,22.09,22.11,22.04,22.06,158200.0,15.9054,15.9198,15.8694,15.8838,158200.0
2009-09-03 14:00:00,22.06,22.08,21.98,21.99,294500.0,15.8838,15.8982,15.8262,15.8334,294500.0
2009-09-03 14:30:00,21.98,21.99,21.91,21.96,116200.0,15.8262,15.8334,15.7758,15.8118,116200.0
2009-09-03 15:00:00,21.96,22.01,21.95,21.98,166100.0,15.8118,15.8478,15.8046,15.8262,166100.0
2009-09-03 15:30:00,21.98,22.21,21.97,22.21,866700.0,15.8262,15.9918,15.819,15.9918,866700.0
2009-09-04 09:30:00,22.43,22.44,22.14,22.26,961200.0,16.1502,16.1574,15.9414,16.0278,961200.0
2009-09-04 10:00:00,22.26,22.36,22.25,22.31,375600.0,16.0278,16.0998,16.0206,16.0638,375600.0
2009-09-04 10:30:00,22.3,22.38,22.26,22.29,375800.0,16.0566,16.1142,16.0278,16.0494,375800.0
2009-09-04 11:00:00,22.28,22.28,22.18,22.2,313800.0,16.0422,16.0422,15.9702,15.9846,313800.0
2009-09-04 11:30:00,22.19,22.29,22.18,22.27,189900.0,15.9774,16.0494,15.9702,16.035,189900.0
2009-09-04 12:00:00,22.27,22.36,22.26,22.32,241700.0,16.035,16.0998,16.0278,16.071,241700.0
2009-09-04 12:30:00,22.32,22.37,22.3,22.34,118800.0,16.071,16.107,16.0566,16.0854,118800.0
2009-09-04 13:00:00,22.34,22.48,22.32,22.47,166700.0,16.0854,16.1862,16.071,16.179,166700.0
2009-09-04 13:30:00,22.47,22.48,22.35,22.36,239600.0,16.179,16.1862,16.0926,16.0998,239600.0
2009-09-04 14:00:00,22.36,22.4,22.33,22.33,210900.0,16.0998,16.1286,16.0782,16.0782,210900.0
2009-09-04 14:30:00,22.33,22.42,22.32,22.42,159000.0,16.0782,16.143,16.071,16.143,159000.0
2009-09-04 15:00:00,22.42,22.43,22.35,22.39,139100.0,16.143,16.1502,16.0926,16.1214,139100.0
2009-09-04 15:30:00,22.39,22.48,22.35,22.46,970600.0,16.1214,16.1862,16.0926,16.1718,970600.0
2009-09-08 09:30:00,22.92,22.95,22.52,22.54,725700.0,16.503,16.5246,16.215,16.2294,725700.0
2009-09-08 10:00:00,22.53,22.56,22.34,22.43,440100.0,16.2222,16.2438,16.0854,16.1502,440100.0
2009-09-08 10:30:00,22.44,22.56,22.44,22.54,210500.0,16.1574,16.2438,16.1574,16.2294,210500.0
2009-09-08 11:00:00,22.54,22.55,22.48,22.51,83900.0,16.2294,16.2366,16.1862,16.2078,83900.0
2009-09-08 11:30:00,22.5,22.5,22.35,22.39,238200.0,16.2006,16.2006,16.0926,16.1214,238200.0
2009-09-08 12:00:00,22.39,22.4,22.29,22.33,96900.0,16.1214,16.1286,16.0494,16.0782,96900.0
2009-09-08 12:30:00,22.33,22.38,22.32,22.36,191300.0,16.0782,16.1142,16.071,16.0998,191300.0
2009-09-08 13:00:00,22.37,22.41,22.28,22.37,63600.0,16.107,16.1358,16.0422,16.107,63600.0
2009-09-08 13:30:00,22.39,22.4,22.33,22.39,63300.0,16.1214,16.1286,16.0782,16.1214,63300.0
2009-09-08 14:00:00,22.39,22.43,22.35,22.41,112600.0,16.1214,16.1502,16.0926,16.1358,112600.0
2009-09-08 14:30:00,22.41,22.45,22.4,22.44,101200.0,16.1358,16.1646,16.1286,16.1574,101200.0
2009-09-08 15:00:00,22.43,22.43,22.35,22.4,341100.0,16.1502,16.1502,16.0926,16.1286,341100.0
2009-09-08 15:30:00,22.41,22.45,22.38,22.43,380600.0,16.1358,16.1646,16.1142,16.1502,380600.0
2009-09-09 09:30:00,22.4,22.51,22.3,22.4,364300.0,16.1286,16.2078,16.0566,16.1286,364300.0
2009-09-09 10:00:00,22.41,22.45,22.36,22.36,218200.0,16.1358,16.1646,16.0998,16.0998,218200.0
2009-09-09 10:30:00,22.36,22.38,22.3,22.36,120300.0,16.0998,16.1142,16.0566,16.0998,120300.0
2009-09-09 11:00:00,22.36,22.48,22.36,22.47,330700.0,16.0998,16.1862,16.0998,16.179,330700.0
2009-09-09 11:30:00,22.48,22.66,22.48,22.57,160200.0,16.1862,16.3158,16.1862,16.251,160200.0
2009-09-09 12:00:00,22.57,22.61,22.56,22.57,99200.0,16.251,16.2798,16.2438,16.251,99200.0
2009-09-09 12:30:00,22.57,22.66,22.52,22.66,294200.0,16.251,16.3158,16.215,16.3158,294200.0
2009-09-09 13:00:00,22.66,22.76,22.63,22.72,150200.0,16.3158,16.3878,16.2942,16.359,150200.0
2009-09-09 13:30:00,22.72,22.75,22.67,22.69,119100.0,16.359,16.3806,16.323,16.3374,119100.0
2009-09-09 14:00:00,22.7,22.72,22.59,22.63,181600.0,16.3446,16.359,16.2654,16.2942,181600.0
2009-09-09 14:30:00,22.62,22.66,22.53,22.58,222500.0,16.287,16.3158,16.2222,16.2582,222500.0
2009-09-09 15:00:00,22.58,22.63,22.56,22.61,204200.0,16.2582,16.2942,16.2438,16.2798,204200.0
2009-09-09 15:30:00,22.62,22.75,22.57,22.74,432100.0,16.287,16.3806,16.251,16.3734,432100.0
2009-09-10 09:30:00,22.75,22.75,22.37,22.47,732500.0,16.3806,16.3806,16.107,16.179,732500.0
2009-09-10 10:00:00,22.46,22.54,22.44,22.48,543000.0,16.1718,16.2294,16.1574,16.1862,543000.0
2009-09-10 10:30:00,22.48,22.63,22.45,22.59,408000.0,16.1862,16.2942,16.1646,16.2654,408000.0
2009-09-10 11:00:00,22.6,22.65,22.52,22.55,278900.0,16.2726,16.3086,16.215,16.2366,278900.0
2009-09-10 11:30:00,22.55,22.59,22.48,22.5,232300.0,16.2366,16.2654,16.1862,16.2006,232300.0
2009-09-10 12:00:00,22.5,22.55,22.49,22.52,70200.0,16.2006,16.2366,16.1934,16.215,70200.0
2009-09-10 12:30:00,22.52,22.57,22.52,22.56,82300.0,16.215,16.251,16.215,16.2438,82300.0
2009-09-10 13:00:00,22.56,22.62,22.52,22.59,236700.0,16.2438,16.287,16.215,16.2654,236700.0
2009-09-10 13:30:00,22.58,22.76,22.57,22.75,222100.0,16.2582,16.3878,16.251,16.3806,222100.0
2009-09-10 14:00:00,22.74,22.77,22.69,22.7,209900.0,16.3734,16.395,16.3374,16.3446,209900.0
2009-09-10 14:30:00,22.7,22.78,22.7,22.76,174800.0,16.3446,16.4022,16.3446,16.3878,174800.0
2009-09-10 15:00:00,22.75,22.76,22.64,22.7,427000.0,16.3806,16.3878,16.3014,16.3446,427000.0
2009-09-10 15:30:00,22.71,22.85,22.71,22.82,1094300.0,16.3518,16.4526,16.3518,16.431,1094300.0
2009-09-11 09:30:00,22.82,22.95,22.68,22.77,531200.0,16.431,16.5246,16.3302,16.395,531200.0
2009-09-11 10:00:00,22.78,22.83,22.62,22.76,362700.0,16.4022,16.4382,16.287,16.3878,362700.0
2009-09-11 10:30:00,22.76,22.86,22.76,22.79,185900.0,16.3878,16.4598,16.3878,16.4094,185900.0
2009-09-11 11:00:00,22.79,22.84,22.77,22.78,218600.0,16.4094,16.4454,16.395,16.4022,218600.0
2009-09-11 11:30:00,22.77,22.83,22.76,22.83,171100.0,16.395,16.4382,16.3878,16.4382,171100.0
2009-09-11 12:00:00,22.82,22.83,22.72,22.74,146200.0,16.431,16.4382,16.359,16.3734,146200.0
2009-09-11 12:30:00,22.74,22.74,22.66,22.72,137900.0,16.3734,16.3734,16.3158,16.359,137900.0
2009-09-11 13:00:00,22.71,22.74,22.69,22.71,116700.0,16.3518,16.3734,16.3374,16.3518,116700.0
2009-09-11 13:30:00,22.72,22.73,22.61,22.61,93000.0,16.359,16.3662,16.2798,16.2798,93000.0
2009-09-11 14:00:00,22.62,22.67,22.62,22.65,147300.0,16.287,16.323,16.287,16.3086,147300.0
2009-09-11 14:30:00,22.66,22.68,22.62,22.62,179100.0,16.3158,16.3302,16.287,16.287,179100.0
2009-09-11 15:00:00,22.62,22.72,22.61,22.7,90200.0,16.287,16.359,16.2798,16.3446,90200.0
2009-09-11 15:30:00,22.71,22.71,22.57,22.58,308500.0,16.3518,16.3518,16.251,16.2582,308500.0
2009-09-14 09:30:00,22.22,22.48,22.22,22.32,471200.0,15.999,16.1862,15.999,16.071,471200.0
2009-09-14 10:00:00,22.33,22.35,22.2,22.31,176000.0,16.0782,16.0926,15.9846,16.0638,176000.0
2009-09-14 10:30:00,22.31,22.48,22.31,22.42,213600.0,16.0638,16.1862,16.0638,16.143,213600.0
2009-09-14 11:00:00,22.42,22.49,22.39,22.41,406000.0,16.143,16.1934,16.1214,16.1358,406000.0
2009-09-14 11:30:00,22.41,22.43,22.33,22.34,112800.0,16.1358,16.1502,16.0782,16.0854,112800.0
2009-09-14 12:00:00,22.35,22.4,22.33,22.39,49700.0,16.0926,16.1286,16.0782,16.1214,49700.0
2009-09-14 12:30:00,22.37,22.39,22.34,22.37,67200.0,16.107,16.1214,16.0854,16.107,67200.0
2009-09-14 13:00:00,22.37,22.37,22.31,22.34,38700.0,16.107,16.107,16.0638,16.0854,38700.0
2009-09-14 13:30:00,22.34,22.43,22.34,22.41,99800.0,16.0854,16.1502,16.0854,16.1358,99800.0
2009-09-14 14:00:00,22.4,22.49,22.36,22.49,77500.0,16.1286,16.1934,16.0998,16.1934,77500.0
2009-09-14 14:30:00,22.5,22.57,22.48,22.56,176600.0,16.2006,16.251,16.1862,16.2438,176600.0
2009-09-14 15:00:00,22.55,22.64,22.54,22.61,135600.0,16.2366,16.3014,16.2294,16.2798,135600.0
2009-09-14 15:30:00,22.62,22.8,22.61,22.76,667800.0,16.287,16.4166,16.2798,16.3878,667800.0
2009-09-15 09:30:00,22.7,22.98,22.66,22.83,570800.0,16.3446,16.5462,16.3158,16.4382,570800.0
2009-09-15 10:00:00,22.82,22.82,22.54,22.72,516500.0,16.431,16.431,16.2294,16.359,516500.0
2009-09-15 10:30:00,22.73,22.86,22.73,22.86,205000.0,16.3662,16.4598,16.3662,16.4598,205000.0
2009-09-15 11:00:00,22.86,22.86,22.67,22.7,216300.0,16.4598,16.4598,16.323,16.3446,216300.0
2009-09-15 11:30:00,22.71,22.8,22.71,22.75,117300.0,16.3518,16.4166,16.3518,16.3806,117300.0
2009-09-15 12:00:00,22.75,22.86,22.74,22.86,154400.0,16.3806,16.4598,16.3734,16.4598,154400.0
2009-09-15 12:30:00,22.85,23.01,22.82,23.01,126200.0,16.4526,16.5678,16.431,16.5678,126200.0
2009-09-15 13:00:00,23.0,23.11,22.97,23.08,865800.0,16.5606,16.6398,16.539,16.6182,865800.0
2009-09-15 13:30:00,23.09,23.15,23.05,23.15,162800.0,16.6254,16.6686,16.5966,16.6686,162800.0
2009-09-15 14:00:00,23.15,23.21,23.1,23.19,165300.0,16.6686,16.7118,16.6326,16.6974,165300.0
2009-09-15 14:30:00,23.2,23.2,23.04,23.17,252500.0,16.7046,16.7046,16.5894,16.683,252500.0
2009-09-15 15:00:00,23.17,23.35,23.13,23.31,379600.0,16.683,16.8126,16.6542,16.7838,379600.0
2009-09-15 15:30:00,23.31,23.31,23.1,23.1,1044400.0,16.7838,16.7838,16.6326,16.6326,1044400.0
2009-09-16 09:30:00,23.23,23.38,23.12,23.34,693900.0,16.7262,16.8342,16.647,16.8054,693900.0
2009-09-16 10:00:00,23.34,23.67,23.34,23.55,1142400.0,16.8054,17.043,16.8054,16.9566,1142400.0
2009-09-16 10:30:00,23.55,23.73,23.53,23.68,298500.0,16.9566,17.0862,16.9422,17.0502,298500.0
2009-09-16 11:00:00,23.68,23.82,23.67,23.78,271400.0,17.0502,17.151,17.043,17.1222,271400.0
2009-09-16 11:30:00,23.78,24.0,23.77,24.0,306700.0,17.1222,17.2806,17.115,17.2806,306700.0
2009-09-16 12:00:00,24.0,24.13,24.0,24.05,708400.0,17.2806,17.3742,17.2806,17.3166,708400.0
2009-09-16 12:30:00,24.05,24.15,23.97,24.08,2353700.0,17.3166,17.3886,17.259,17.3382,2353700.0
2009-09-16 13:00:00,24.09,24.14,24.04,24.12,853800.0,17.3454,17.3814,17.3094,17.367,853800.0
2009-09-16 13:30:00,24.12,24.13,24.0,24.02,791300.0,17.367,17.3742,17.2806,17.295,791300.0
2009-09-16 14:00:00,24.03,24.09,23.97,23.98,892900.0,17.3022,17.3454,17.259,17.2662,892900.0
2009-09-16 14:30:00,23.98,24.07,23.91,23.91,2026900.0,17.2662,17.331,17.2158,17.2158,2026900.0
2009-09-16 15:00:00,23.91,23.96,23.86,23.96,408600.0,17.2158,17.2518,17.1798,17.2518,408600.0
2009-09-16 15:30:00,23.95,24.04,23.91,24.04,4327200.0,17.2446,17.3094,17.2158,17.3094,4327200.0
2009-09-17 09:30:00,24.05,24.2,23.89,24.19,495700.0,17.3166,17.4246,17.2014,17.4174,495700.0
2009-09-17 10:00:00,24.2,24.29,24.08,24.18,757300.0,17.4246,17.4894,17.3382,17.4102,757300.0
2009-09-17 10:30:00,24.19,24.35,24.14,24.26,484700.0,17.4174,17.5326,17.3814,17.4678,484700.0
2009-09-17 11:00:00,24.27,24.35,24.25,24.34,206000.0,17.475,17.5326,17.4606,17.5254,206000.0
2009-09-17 11:30:00,24.34,24.34,24.09,24.12,348800.0,17.5254,17.5254,17.3454,17.367,348800.0
2009-09-17 12:00:00,24.13,24.15,23.7,23.88,649900.0,17.3742,17.3886,17.0646,17.1942,649900.0
2009-09-17 12:30:00,23.88,23.9,23.67,23.69,329600.0,17.1942,17.2086,17.043,17.0574,329600.0
2009-09-17 13:00:00,23.69,23.78,23.68,23.74,347700.0,17.0574,17.1222,17.0502,17.0934,347700.0
2009-09-17 13:30:00,23.72,23.9,23.71,23.88,287900.0,17.079,17.2086,17.0718,17.1942,287900.0
2009-09-17 14:00:00,23.87,23.9,23.76,23.8,258900.0,17.187,17.2086,17.1078,17.1366,258900.0
2009-09-17 14:30:00,23.8,23.96,23.8,23.9,293200.0,17.1366,17.2518,17.1366,17.2086,293200.0
2009-09-17 15:00:00,23.9,23.93,23.83,23.88,364800.0,17.2086,17.2302,17.1582,17.1942,364800.0
2009-09-17 15:30:00,23.88,23.89,23.76,23.8,545600.0,17.1942,17.2014,17.1078,17.1366,545600.0
2009-09-18 09:30:00,24.0,24.0,23.56,23.59,1327200.0,17.3381,17.3381,17.0202,17.0419,1327200.0
2009-09-18 10:00:00,23.59,23.62,23.5,23.57,937100.0,17.0419,17.0636,16.9769,17.0275,937100.0
2009-09-18 10:30:00,23.56,23.68,23.56,23.66,328600.0,17.0202,17.1069,17.0202,17.0925,328600.0
2009-09-18 11:00:00,23.66,23.7,23.64,23.64,216700.0,17.0925,17.1214,17.078,17.078,216700.0
2009-09-18 11:30:00,23.65,23.65,23.58,23.58,224500.0,17.0852,17.0852,17.0347,17.0347,224500.0
2009-09-18 12:00:00,23.57,23.6,23.52,23.58,171700.0,17.0275,17.0491,16.9913,17.0347,171700.0
2009-09-18 12:30:00,23.58,23.63,23.57,23.62,198700.0,17.0347,17.0708,17.0275,17.0636,198700.0
2009-09-18 13:00:00,23.62,23.66,23.6,23.62,235400.0,17.0636,17.0925,17.0491,17.0636,235400.0
2009-09-18 13:30:00,23.62,23.66,23.57,23.6,235300.0,17.0636,17.0925,17.0275,17.0491,235300.0
2009-09-18 14:00:00,23.6,23.64,23.58,23.61,1045700.0,17.0491,17.078,17.0347,17.0564,1045700.0
2009-09-18 14:30:00,23.6,23.68,23.58,23.66,558900.0,17.0491,17.1069,17.0347,17.0925,558900.0
2009-09-18 15:00:00,23.66,23.84,23.66,23.81,512500.0,17.0925,17.2225,17.0925,17.2008,512500.0
2009-09-18 15:30:00,23.81,23.82,23.63,23.64,953800.0,17.2008,17.2081,17.0708,17.078,953800.0
2009-09-21 09:30:00,23.31,23.49,23.31,23.4,351300.0,16.8396,16.9697,16.8396,16.9046,351300.0
2009-09-21 10:00:00,23.4,23.48,23.35,23.44,493300.0,16.9046,16.9624,16.8685,16.9335,493300.0
2009-09-21 10:30:00,23.45,23.46,23.36,23.42,173800.0,16.9408,16.948,16.8757,16.9191,173800.0
2009-09-21 11:00:00,23.42,23.52,23.41,23.44,116700.0,16.9191,16.9913,16.9119,16.9335,116700.0
2009-09-21 11:30:00,23.44,23.5,23.44,23.49,103500.0,16.9335,16.9769,16.9335,16.9697,103500.0
2009-09-21 12:00:00,23.47,23.49,23.44,23.46,112100.0,16.9552,16.9697,16.9335,16.948,112100.0
2009-09-21 12:30:00,23.46,23.5,23.42,23.43,169100.0,16.948,16.9769,16.9191,16.9263,169100.0
2009-09-21 13:00:00,23.44,23.44,23.4,23.44,60200.0,16.9335,16.9335,16.9046,16.9335,60200.0
2009-09-21 13:30:00,23.44,23.46,23.42,23.45,121200.0,16.9335,16.948,16.9191,16.9408,121200.0
2009-09-21 14:00:00,23.46,23.51,23.45,23.48,109100.0,16.948,16.9841,16.9408,16.9624,109100.0
2009-09-21 14:30:00,23.48,23.57,23.46,23.51,105200.0,16.9624,17.0275,16.948,16.9841,105200.0
2009-09-21 15:00:00,23.52,23.66,23.5,23.62,224800.0,16.9913,17.0925,16.9769,17.0636,224800.0
2009-09-21 15:30:00,23.62,23.64,23.5,23.54,374600.0,17.0636,17.078,16.9769,17.0058,374600.0
2009-09-22 09:30:00,23.96,23.96,23.75,23.81,538800.0,17.3092,17.3092,17.1575,17.2008,538800.0
2009-09-22 10:00:00,23.81,23.89,23.75,23.83,326200.0,17.2008,17.2586,17.1575,17.2153,326200.0
2009-09-22 10:30:00,23.83,23.86,23.76,23.83,206300.0,17.2153,17.237,17.1647,17.2153,206300.0
2009-09-22 11:00:00,23.83,23.91,23.83,23.87,136700.0,17.2153,17.2731,17.2153,17.2442,136700.0
2009-09-22 11:30:00,23.87,23.94,23.86,23.94,162000.0,17.2442,17.2948,17.237,17.2948,162000.0
2009-09-22 12:00:00,23.95,24.04,23.95,24.02,259500.0,17.302,17.367,17.302,17.3525,259500.0
2009-09-22 12:30:00,24.03,24.08,24.03,24.04,259700.0,17.3598,17.3959,17.3598,17.367,259700.0
2009-09-22 13:00:00,24.05,24.1,23.98,24.0,394900.0,17.3742,17.4103,17.3236,17.3381,394900.0
2009-09-22 13:30:00,24.01,24.03,23.95,24.0,274000.0,17.3453,17.3598,17.302,17.3381,274000.0
2009-09-22 14:00:00,24.01,24.04,23.99,24.01,97700.0,17.3453,17.367,17.3309,17.3453,97700.0
2009-09-22 14:30:00,24.02,24.07,23.97,24.07,165700.0,17.3525,17.3887,17.3164,17.3887,165700.0
2009-09-22 15:00:00,24.07,24.08,23.97,24.04,316200.0,17.3887,17.3959,17.3164,17.367,316200.0
2009-09-22 15:30:00,24.04,24.09,24.0,24.08,855400.0,17.367,17.4031,17.3381,17.3959,855400.0
2009-09-23 09:30:00,24.15,24.19,23.99,24.01,426900.0,17.4465,17.4754,17.3309,17.3453,426900.0
2009-09-23 10:00:00,24.01,24.06,23.99,24.01,550300.0,17.3453,17.3814,17.3309,17.3453,550300.0
2009-09-23 10:30:00,24.0,24.03,23.9,23.93,365100.0,17.3381,17.3598,17.2659,17.2875,365100.0
2009-09-23 11:00:00,23.92,23.92,23.84,23.91,128600.0,17.2803,17.2803,17.2225,17.2731,128600.0
2009-09-23 11:30:00,23.91,24.03,23.91,24.02,148300.0,17.2731,17.3598,17.2731,17.3525,148300.0
2009-09-23 12:00:00,24.03,24.05,23.98,24.0,88400.0,17.3598,17.3742,17.3236,17.3381,88400.0
2009-09-23 12:30:00,24.0,24.02,23.98,24.02,64200.0,17.3381,17.3525,17.3236,17.3525,64200.0
2009-09-23 13:00:00,24.02,24.02,23.97,23.98,136200.0,17.3525,17.3525,17.3164,17.3236,136200.0
2009-09-23 13:30:00,23.98,24.01,23.97,23.99,110900.0,17.3236,17.3453,17.3164,17.3309,110900.0
2009-09-23 14:00:00,23.99,24.06,23.94,24.06,176400.0,17.3309,17.3814,17.2948,17.3814,176400.0
2009-09-23 14:30:00,24.06,24.18,24.02,24.05,1505300.0,17.3814,17.4681,17.3525,17.3742,1505300.0
2009-09-23 15:00:00,24.06,24.12,23.97,23.99,1050300.0,17.3814,17.4248,17.3164,17.3309,1050300.0
2009-09-23 15:30:00,23.99,23.99,23.54,23.55,1693600.0,17.3309,17.3309,17.0058,17.013,1693600.0
2009-09-24 09:30:00,23.73,23.81,23.66,23.77,491900.0,17.143,17.2008,17.0925,17.1719,491900.0
2009-09-24 10:00:00,23.74,23.79,23.3,23.36,490100.0,17.1503,17.1864,16.8324,16.8757,490100.0
2009-09-24 10:30:00,23.33,23.37,23.19,23.32,609800.0,16.8541,16.883,16.7529,16.8468,609800.0
2009-09-24 11:00:00,23.32,23.38,23.24,23.29,148700.0,16.8468,16.8902,16.7891,16.8252,148700.0
2009-09-24 11:30:00,23.31,23.37,23.26,23.3,427300.0,16.8396,16.883,16.8035,16.8324,427300.0
2009-09-24 12:00:00,23.3,23.31,23.22,23.24,103300.0,16.8324,16.8396,16.7746,16.7891,103300.0
2009-09-24 12:30:00,23.25,23.25,23.08,23.1,165800.0,16.7963,16.7963,16.6735,16.6879,165800.0
2009-09-24 13:00:00,23.1,23.17,23.07,23.09,228000.0,16.6879,16.7385,16.6662,16.6807,228000.0
2009-09-24 13:30:00,23.09,23.1,22.92,22.97,708900.0,16.6807,16.6879,16.5579,16.594,708900.0
2009-09-24 14:00:00,22.97,23.0,22.85,22.92,343900.0,16.594,16.6157,16.5073,16.5579,343900.0
2009-09-24 14:30:00,22.93,23.11,22.92,23.1,317600.0,16.5651,16.6951,16.5579,16.6879,317600.0
2009-09-24 15:00:00,23.1,23.21,23.04,23.13,373400.0,16.6879,16.7674,16.6446,16.7096,373400.0
2009-09-24 15:30:00,23.12,23.17,23.04,23.09,1578600.0,16.7024,16.7385,16.6446,16.6807,1578600.0
2009-09-25 09:30:00,22.88,23.03,22.82,22.98,608900.0,16.529,16.6373,16.4856,16.6012,608900.0
2009-09-25 10:00:00,22.97,23.11,22.89,22.97,449700.0,16.594,16.6951,16.5362,16.594,449700.0
2009-09-25 10:30:00,22.97,23.02,22.92,22.95,440300.0,16.594,16.6301,16.5579,16.5796,440300.0
2009-09-25 11:00:00,22.95,22.97,22.86,22.92,197600.0,16.5796,16.594,16.5145,16.5579,197600.0
2009-09-25 11:30:00,22.92,22.94,22.82,22.86,2118300.0,16.5579,16.5723,16.4856,16.5145,2118300.0
2009-09-25 12:00:00,22.85,22.88,22.73,22.73,639800.0,16.5073,16.529,16.4206,16.4206,639800.0
2009-09-25 12:30:00,22.73,22.77,22.71,22.74,232400.0,16.4206,16.4495,16.4062,16.4278,232400.0
2009-09-25 13:00:00,22.75,22.76,22.65,22.71,224900.0,16.4351,16.4423,16.3628,16.4062,224900.0
2009-09-25 13:30:00,22.71,22.84,22.68,22.84,127700.0,16.4062,16.5001,16.3845,16.5001,127700.0
2009-09-25 14:00:00,22.84,22.89,22.82,22.84,130300.0,16.5001,16.5362,16.4856,16.5001,130300.0
2009-09-25 14:30:00,22.83,22.99,22.82,22.98,141500.0,16.4929,16.6085,16.4856,16.6012,141500.0
2009-09-25 15:00:00,22.98,22.98,22.92,22.97,190300.0,16.6012,16.6012,16.5579,16.594,190300.0
2009-09-25 15:30:00,22.97,22.98,22.81,22.88,970400.0,16.594,16.6012,16.4784,16.529,970400.0
2009-09-28 09:30:00,23.0,23.03,22.9,22.96,900000.0,16.6157,16.6373,16.5434,16.5868,900000.0
2009-09-28 10:00:00,22.96,23.05,22.96,23.0,359000.0,16.5868,16.6518,16.5868,16.6157,359000.0
2009-09-28 10:30:00,23.02,23.04,22.98,22.99,189900.0,16.6301,16.6446,16.6012,16.6085,189900.0
2009-09-28 11:00:00,23.0,23.08,22.99,23.06,107000.0,16.6157,16.6735,16.6085,16.659,107000.0
2009-09-28 11:30:00,23.07,23.13,23.07,23.09,139400.0,16.6662,16.7096,16.6662,16.6807,139400.0
2009-09-28 12:00:00,23.08,23.14,23.08,23.13,115700.0,16.6735,16.7168,16.6735,16.7096,115700.0
2009-09-28 12:30:00,23.13,23.19,23.11,23.11,498600.0,16.7096,16.7529,16.6951,16.6951,498600.0
2009-09-28 13:00:00,23.12,23.19,23.11,23.17,78600.0,16.7024,16.7529,16.6951,16.7385,78600.0
2009-09-28 13:30:00,23.18,23.26,23.17,23.2,119600.0,16.7457,16.8035,16.7385,16.7602,119600.0
2009-09-28 14:00:00,23.21,23.31,23.21,23.31,137500.0,16.7674,16.8396,16.7674,16.8396,137500.0
2009-09-28 14:30:00,23.31,23.32,23.26,23.27,325600.0,16.8396,16.8468,16.8035,16.8107,325600.0
2009-09-28 15:00:00,23.26,23.35,23.22,23.35,208400.0,16.8035,16.8685,16.7746,16.8685,208400.0
2009-09-28 15:30:00,23.35,23.52,23.31,23.52,1076100.0,16.8685,16.9913,16.8396,16.9913,1076100.0
2009-09-29 09:30:00,23.58,23.86,23.55,23.81,1322800.0,17.0347,17.237,17.013,17.2008,1322800.0
2009-09-29 10:00:00,23.79,23.81,23.47,23.71,820700.0,17.1864,17.2008,16.9552,17.1286,820700.0
2009-09-29 10:30:00,23.71,23.73,23.47,23.47,431900.0,17.1286,17.143,16.9552,16.9552,431900.0
2009-09-29 11:00:00,23.47,23.56,23.41,23.53,269200.0,16.9552,17.0202,16.9119,16.9986,269200.0
2009-09-29 11:30:00,23.54,23.54,23.41,23.47,207900.0,17.0058,17.0058,16.9119,16.9552,207900.0
2009-09-29 12:00:00,23.47,23.55,23.47,23.52,169200.0,16.9552,17.013,16.9552,16.9913,169200.0
2009-09-29 12:30:00,23.52,23.58,23.52,23.57,124000.0,16.9913,17.0347,16.9913,17.0275,124000.0
2009-09-29 13:00:00,23.56,23.63,23.56,23.62,101900.0,17.0202,17.0708,17.0202,17.0636,101900.0
2009-09-29 13:30:00,23.62,23.65,23.59,23.62,120500.0,17.0636,17.0852,17.0419,17.0636,120500.0
2009-09-29 14:00:00,23.63,23.63,23.56,23.57,141400.0,17.0708,17.0708,17.0202,17.0275,141400.0
2009-09-29 14:30:00,23.57,23.62,23.51,23.59,173800.0,17.0275,17.0636,16.9841,17.0419,173800.0
2009-09-29 15:00:00,23.59,23.61,23.49,23.49,430100.0,17.0419,17.0564,16.9697,16.9697,430100.0
2009-09-29 15:30:00,23.49,23.53,23.41,23.42,512600.0,16.9697,16.9986,16.9119,16.9191,512600.0
2009-09-30 09:30:00,23.6,23.66,23.07,23.12,701200.0,17.0491,17.0925,16.6662,16.7024,701200.0
2009-09-30 10:00:00,23.12,23.2,23.06,23.19,659100.0,16.7024,16.7602,16.659,16.7529,659100.0
2009-09-30 10:30:00,23.19,23.27,23.12,23.23,503200.0,16.7529,16.8107,16.7024,16.7818,503200.0
2009-09-30 11:00:00,23.24,23.35,23.23,23.33,224200.0,16.7891,16.8685,16.7818,16.8541,224200.0
2009-09-30 11:30:00,23.33,23.33,23.24,23.29,196400.0,16.8541,16.8541,16.7891,16.8252,196400.0
2009-09-30 12:00:00,23.29,23.34,23.27,23.33,187700.0,16.8252,16.8613,16.8107,16.8541,187700.0
2009-09-30 12:30:00,23.34,23.45,23.34,23.44,303400.0,16.8613,16.9408,16.8613,16.9335,303400.0
2009-09-30 13:00:00,23.44,23.54,23.44,23.45,327800.0,16.9335,17.0058,16.9335,16.9408,327800.0
2009-09-30 13:30:00,23.45,23.47,23.4,23.44,313900.0,16.9408,16.9552,16.9046,16.9335,313900.0
2009-09-30 14:00:00,23.44,23.46,23.4,23.44,238500.0,16.9335,16.948,16.9046,16.9335,238500.0
2009-09-30 14:30:00,23.43,23.49,23.35,23.35,449700.0,16.9263,16.9697,16.8685,16.8685,449700.0
2009-09-30 15:00:00,23.34,23.34,23.19,23.25,627600.0,16.8613,16.8613,16.7529,16.7963,627600.0
2009-09-30 15:30:00,23.25,23.38,23.22,23.33,975800.0,16.7963,16.8902,16.7746,16.8541,975800.0
2009-10-01 09:30:00,23.26,23.32,23.07,23.12,309100.0,16.8035,16.8468,16.6662,16.7024,309100.0
2009-10-01 10:00:00,23.14,23.17,22.93,23.02,486500.0,16.7168,16.7385,16.5651,16.6301,486500.0
2009-10-01 10:30:00,23.01,23.07,22.98,23.0,882100.0,16.6229,16.6662,16.6012,16.6157,882100.0
2009-10-01 11:00:00,23.0,23.0,22.8,22.81,852900.0,16.6157,16.6157,16.4712,16.4784,852900.0
2009-10-01 11:30:00,22.82,22.83,22.72,22.74,636600.0,16.4856,16.4929,16.4134,16.4278,636600.0
2009-10-01 12:00:00,22.74,22.81,22.69,22.81,542600.0,16.4278,16.4784,16.3917,16.4784,542600.0
2009-10-01 12:30:00,22.81,22.81,22.72,22.76,565800.0,16.4784,16.4784,16.4134,16.4423,565800.0
2009-10-01 13:00:00,22.76,22.76,22.55,22.56,652100.0,16.4423,16.4423,16.2906,16.2978,652100.0
2009-10-01 13:30:00,22.56,22.57,22.43,22.45,1800600.0,16.2978,16.305,16.2039,16.2183,1800600.0
2009-10-01 14:00:00,22.45,22.58,22.43,22.58,146000.0,16.2183,16.3123,16.2039,16.3123,146000.0
2009-10-01 14:30:00,22.57,22.59,22.45,22.45,149500.0,16.305,16.3195,16.2183,16.2183,149500.0
2009-10-01 15:00:00,22.45,22.45,22.21,22.24,416400.0,16.2183,16.2183,16.045,16.0666,416400.0
2009-10-01 15:30:00,22.23,22.42,22.23,22.26,5664500.0,16.0594,16.1967,16.0594,16.0811,5664500.0
2009-10-02 09:30:00,21.88,22.05,21.65,21.95,1094100.0,15.8066,15.9294,15.6404,15.8571,1094100.0
2009-10-02 10:00:00,21.95,22.32,21.9,22.29,453500.0,15.8571,16.1244,15.821,16.1028,453500.0
2009-10-02 10:30:00,22.3,22.61,22.24,22.27,302400.0,16.11,16.3339,16.0666,16.0883,302400.0
2009-10-02 11:00:00,22.27,22.43,22.25,22.26,152600.0,16.0883,16.2039,16.0739,16.0811,152600.0
2009-10-02 11:30:00,22.27,22.37,22.14,22.17,169800.0,16.0883,16.1605,15.9944,16.0161,169800.0
2009-10-02 12:00:00,22.18,22.29,22.18,22.25,122200.0,16.0233,16.1028,16.0233,16.0739,122200.0
2009-10-02 12:30:00,22.25,22.32,22.25,22.32,106800.0,16.0739,16.1244,16.0739,16.1244,106800.0
2009-10-02 13:00:00,22.31,22.45,22.3,22.42,81000.0,16.1172,16.2183,16.11,16.1967,81000.0
2009-10-02 13:30:00,22.42,22.45,22.34,22.39,118000.0,16.1967,16.2183,16.1389,16.175,118000.0
2009-10-02 14:00:00,22.39,22.44,22.32,22.42,97000.0,16.175,16.2111,16.1244,16.1967,97000.0
2009-10-02 14:30:00,22.42,22.44,22.29,22.29,261500.0,16.1967,16.2111,16.1028,16.1028,261500.0
2009-10-02 15:00:00,22.29,22.3,22.12,22.14,156700.0,16.1028,16.11,15.9799,15.9944,156700.0
2009-10-02 15:30:00,22.14,22.24,22.11,22.18,1023600.0,15.9944,16.0666,15.9727,16.0233,1023600.0
2009-10-05 09:30:00,22.54,22.8,22.53,22.75,697400.0,16.2834,16.4712,16.2761,16.4351,697400.0
2009-10-05 10:00:00,22.76,22.88,22.65,22.74,539400.0,16.4423,16.529,16.3628,16.4278,539400.0
2009-10-05 10:30:00,22.74,22.76,22.66,22.74,226000.0,16.4278,16.4423,16.3701,16.4278,226000.0
2009-10-05 11:00:00,22.75,22.77,22.68,22.69,187200.0,16.4351,16.4495,16.3845,16.3917,187200.0
2009-10-05 11:30:00,22.68,22.72,22.64,22.71,265900.0,16.3845,16.4134,16.3556,16.4062,265900.0
2009-10-05 12:00:00,22.72,22.73,22.69,22.73,117100.0,16.4134,16.4206,16.3917,16.4206,117100.0
2009-10-05 12:30:00,22.72,22.81,22.71,22.8,156000.0,16.4134,16.4784,16.4062,16.4712,156000.0
2009-10-05 13:00:00,22.81,22.85,22.8,22.81,87600.0,16.4784,16.5073,16.4712,16.4784,87600.0
2009-10-05 13:30:00,22.81,22.82,22.76,22.77,140000.0,16.4784,16.4856,16.4423,16.4495,140000.0
2009-10-05 14:00:00,22.76,22.79,22.73,22.77,131600.0,16.4423,16.464,16.4206,16.4495,131600.0
2009-10-05 14:30:00,22.77,22.94,22.77,22.91,212200.0,16.4495,16.5723,16.4495,16.5507,212200.0
2009-10-05 15:00:00,22.91,22.94,22.89,22.94,237700.0,16.5507,16.5723,16.5362,16.5723,237700.0
2009-10-05 15:30:00,22.94,22.95,22.83,22.94,1474000.0,16.5723,16.5796,16.4929,16.5723,1474000.0
2009-10-06 09:30:00,23.26,23.45,23.18,23.33,375400.0,16.8035,16.9408,16.7457,16.8541,375400.0
2009-10-06 10:00:00,23.34,23.36,23.2,23.2,306400.0,16.8613,16.8757,16.7602,16.7602,306400.0
2009-10-06 10:30:00,23.19,23.3,23.17,23.3,360300.0,16.7529,16.8324,16.7385,16.8324,360300.0
2009-10-06 11:00:00,23.29,23.4,23.28,23.34,180300.0,16.8252,16.9046,16.818,16.8613,180300.0
2009-10-06 11:30:00,23.35,23.36,23.28,23.3,258900.0,16.8685,16.8757,16.818,16.8324,258900.0
2009-10-06 12:00:00,23.3,23.31,23.27,23.27,141000.0,16.8324,16.8396,16.8107,16.8107,141000.0
2009-10-06 12:30:00,23.28,23.34,23.17,23.18,291300.0,16.818,16.8613,16.7385,16.7457,291300.0
2009-10-06 13:00:00,23.17,23.17,23.03,23.07,421100.0,16.7385,16.7385,16.6373,16.6662,421100.0
2009-10-06 13:30:00,23.06,23.08,22.9,22.93,219000.0,16.659,16.6735,16.5434,16.5651,219000.0
2009-10-06 14:00:00,22.93,22.93,22.77,22.81,340300.0,16.5651,16.5651,16.4495,16.4784,340300.0
2009-10-06 14:30:00,22.8,22.99,22.78,22.98,258700.0,16.4712,16.6085,16.4567,16.6012,258700.0
2009-10-06 15:00:00,22.97,23.13,22.95,23.08,290800.0,16.594,16.7096,16.5796,16.6735,290800.0
2009-10-06 15:30:00,23.08,23.1,22.93,23.09,902700.0,16.6735,16.6879,16.5651,16.6807,902700.0
2009-10-07 09:30:00,22.95,23.18,22.88,23.18,744500.0,16.5796,16.7457,16.529,16.7457,744500.0
2009-10-07 10:00:00,23.18,23.27,23.11,23.2,263000.0,16.7457,16.8107,16.6951,16.7602,263000.0
2009-10-07 10:30:00,23.19,23.24,23.11,23.19,235400.0,16.7529,16.7891,16.6951,16.7529,235400.0
2009-10-07 11:00:00,23.19,23.32,23.19,23.29,98500.0,16.7529,16.8468,16.7529,16.8252,98500.0
2009-10-07 11:30:00,23.28,23.28,23.23,23.24,138000.0,16.818,16.818,16.7818,16.7891,138000.0
2009-10-07 12:00:00,23.24,23.3,23.24,23.28,112300.0,16.7891,16.8324,16.7891,16.818,112300.0
2009-10-07 12:30:00,23.28,23.28,23.22,23.26,115300.0,16.818,16.818,16.7746,16.8035,115300.0
2009-10-07 13:00:00,23.25,23.27,23.19,23.22,84500.0,16.7963,16.8107,16.7529,16.7746,84500.0
2009-10-07 13:30:00,23.22,23.25,23.18,23.23,112800.0,16.7746,16.7963,16.7457,16.7818,112800.0
2009-10-07 14:00:00,23.24,23.24,23.14,23.16,177800.0,16.7891,16.7891,16.7168,16.7313,177800.0
2009-10-07 14:30:00,23.17,23.24,23.14,23.22,80300.0,16.7385,16.7891,16.7168,16.7746,80300.0
2009-10-07 15:00:00,23.21,23.25,23.17,23.24,226500.0,16.7674,16.7963,16.7385,16.7891,226500.0
2009-10-07 15:30:00,23.24,23.34,23.23,23.32,757900.0,16.7891,16.8613,16.7818,16.8468,757900.0
2009-10-08 09:30:00,23.4,23.48,23.29,23.37,408600.0,16.9046,16.9624,16.8252,16.883,408600.0
2009-10-08 10:00:00,23.37,23.41,23.31,23.36,173200.0,16.883,16.9119,16.8396,16.8757,173200.0
2009-10-08 10:30:00,23.35,23.37,23.32,23.34,125000.0,16.8685,16.883,16.8468,16.8613,125000.0
2009-10-08 11:00:00,23.34,23.48,23.3,23.43,258200.0,16.8613,16.9624,16.8324,16.9263,258200.0
2009-10-08 11:30:00,23.44,23.5,23.43,23.5,173600.0,16.9335,16.9769,16.9263,16.9769,173600.0
2009-10-08 12:00:00,23.49,23.49,23.44,23.48,255100.0,16.9697,16.9697,16.9335,16.9624,255100.0
2009-10-08 12:30:00,23.48,23.48,23.43,23.44,193400.0,16.9624,16.9624,16.9263,16.9335,193400.0
2009-10-08 13:00:00,23.43,23.44,23.34,23.36,211600.0,16.9263,16.9335,16.8613,16.8757,211600.0
2009-10-08 13:30:00,23.36,23.37,23.29,23.36,210500.0,16.8757,16.883,16.8252,16.8757,210500.0
2009-10-08 14:00:00,23.35,23.38,23.25,23.29,190100.0,16.8685,16.8902,16.7963,16.8252,190100.0
2009-10-08 14:30:00,23.29,23.37,23.27,23.34,238500.0,16.8252,16.883,16.8107,16.8613,238500.0
2009-10-08 15:00:00,23.34,23.38,23.27,23.27,252000.0,16.8613,16.8902,16.8107,16.8107,252000.0
2009-10-08 15:30:00,23.27,23.34,23.21,23.28,483600.0,16.8107,16.8613,16.7674,16.818,483600.0
2009-10-09 09:30:00,23.21,23.34,23.17,23.33,313700.0,16.7674,16.8613,16.7385,16.8541,313700.0
2009-10-09 10:00:00,23.34,23.36,23.28,23.33,271700.0,16.8613,16.8757,16.818,16.8541,271700.0
2009-10-09 10:30:00,23.34,23.37,23.3,23.31,173200.0,16.8613,16.883,16.8324,16.8396,173200.0
2009-10-09 11:00:00,23.31,23.36,23.29,23.34,175400.0,16.8396,16.8757,16.8252,16.8613,175400.0
2009-10-09 11:30:00,23.33,23.35,23.29,23.31,219600.0,16.8541,16.8685,16.8252,16.8396,219600.0
2009-10-09 12:00:00,23.31,23.31,23.24,23.25,137800.0,16.8396,16.8396,16.7891,16.7963,137800.0
2009-10-09 12:30:00,23.26,23.33,23.25,23.33,74200.0,16.8035,16.8541,16.7963,16.8541,74200.0
2009-10-09 13:00:00,23.34,23.36,23.32,23.35,70500.0,16.8613,16.8757,16.8468,16.8685,70500.0
2009-10-09 13:30:00,23.35,23.38,23.33,23.37,62100.0,16.8685,16.8902,16.8541,16.883,62100.0
2009-10-09 14:00:00,23.37,23.38,23.33,23.35,182100.0,16.883,16.8902,16.8541,16.8685,182100.0
2009-10-09 14:30:00,23.35,23.41,23.35,23.41,118600.0,16.8685,16.9119,16.8685,16.9119,118600.0
2009-10-09 15:00:00,23.41,23.48,23.4,23.46,401200.0,16.9119,16.9624,16.9046,16.948,401200.0
2009-10-09 15:30:00,23.47,23.55,23.43,23.53,773400.0,16.9552,17.013,16.9263,16.9986,773400.0
2009-10-12 09:30:00,23.72,23.72,23.56,23.64,366800.0,17.1358,17.1358,17.0202,17.078,366800.0
2009-10-12 10:00:00,23.64,23.66,23.52,23.55,233900.0,17.078,17.0925,16.9913,17.013,233900.0
2009-10-12 10:30:00,23.56,23.61,23.55,23.59,413800.0,17.0202,17.0564,17.013,17.0419,413800.0
2009-10-12 11:00:00,23.58,23.64,23.57,23.62,147400.0,17.0347,17.078,17.0275,17.0636,147400.0
2009-10-12 11:30:00,23.61,23.63,23.57,23.59,75600.0,17.0564,17.0708,17.0275,17.0419,75600.0
2009-10-12 12:00:00,23.6,23.72,23.6,23.7,76600.0,17.0491,17.1358,17.0491,17.1214,76600.0
2009-10-12 12:30:00,23.7,23.75,23.69,23.74,62100.0,17.1214,17.1575,17.1141,17.1503,62100.0
2009-10-12 13:00:00,23.74,23.77,23.74,23.75,42500.0,17.1503,17.1719,17.1503,17.1575,42500.0
2009-10-12 13:30:00,23.74,23.75,23.72,23.75,55500.0,17.1503,17.1575,17.1358,17.1575,55500.0
2009-10-12 14:00:00,23.75,23.75,23.61,23.64,247300.0,17.1575,17.1575,17.0564,17.078,247300.0
2009-10-12 14:30:00,23.64,23.69,23.59,23.69,130600.0,17.078,17.1141,17.0419,17.1141,130600.0
2009-10-12 15:00:00,23.69,23.74,23.69,23.73,154500.0,17.1141,17.1503,17.1141,17.143,154500.0
2009-10-12 15:30:00,23.74,23.76,23.68,23.72,833000.0,17.1503,17.1647,17.1069,17.1358,833000.0
2009-10-13 09:30:00,23.55,23.79,23.54,23.55,528100.0,17.013,17.1864,17.0058,17.013,528100.0
2009-10-13 10:00:00,23.55,23.55,23.37,23.45,551900.0,17.013,17.013,16.883,16.9408,551900.0
2009-10-13 10:30:00,23.45,23.53,23.44,23.52,296200.0,16.9408,16.9986,16.9335,16.9913,296200.0
2009-10-13 11:00:00,23.51,23.53,23.43,23.49,130500.0,16.9841,16.9986,16.9263,16.9697,130500.0
2009-10-13 11:30:00,23.5,23.65,23.48,23.65,198500.0,16.9769,17.0852,16.9624,17.0852,198500.0
2009-10-13 12:00:00,23.66,23.67,23.56,23.6,150200.0,17.0925,17.0997,17.0202,17.0491,150200.0
2009-10-13 12:30:00,23.59,23.63,23.58,23.61,47500.0,17.0419,17.0708,17.0347,17.0564,47500.0
2009-10-13 13:00:00,23.61,23.63,23.59,23.6,103300.0,17.0564,17.0708,17.0419,17.0491,103300.0
2009-10-13 13:30:00,23.61,23.61,23.53,23.59,118800.0,17.0564,17.0564,16.9986,17.0419,118800.0
2009-10-13 14:00:00,23.58,23.59,23.52,23.58,134100.0,17.0347,17.0419,16.9913,17.0347,134100.0
2009-10-13 14:30:00,23.58,23.65,23.57,23.61,216600.0,17.0347,17.0852,17.0275,17.0564,216600.0
2009-10-13 15:00:00,23.61,23.74,23.58,23.72,374500.0,17.0564,17.1503,17.0347,17.1358,374500.0
2009-10-13 15:30:00,23.72,23.73,23.63,23.64,1002400.0,17.1358,17.143,17.0708,17.078,1002400.0
2009-10-14 09:30:00,24.2,24.2,23.98,23.99,1615400.0,17.4826,17.4826,17.3236,17.3309,1615400.0
2009-10-14 10:00:00,24.0,24.01,23.87,23.9,920200.0,17.3381,17.3453,17.2442,17.2659,920200.0
2009-10-14 10:30:00,23.9,24.03,23.9,24.0,407500.0,17.2659,17.3598,17.2659,17.3381,407500.0
2009-10-14 11:00:00,24.0,24.08,23.98,24.05,180100.0,17.3381,17.3959,17.3236,17.3742,180100.0
2009-10-14 11:30:00,24.05,24.11,24.05,24.07,502600.0,17.3742,17.4176,17.3742,17.3887,502600.0
2009-10-14 12:00:00,24.07,24.11,24.07,24.08,160400.0,17.3887,17.4176,17.3887,17.3959,160400.0
2009-10-14 12:30:00,24.07,24.1,24.06,24.08,178500.0,17.3887,17.4103,17.3814,17.3959,178500.0
2009-10-14 13:00:00,24.09,24.18,24.09,24.14,313400.0,17.4031,17.4681,17.4031,17.4392,313400.0
2009-10-14 13:30:00,24.15,24.17,24.13,24.16,147300.0,17.4465,17.4609,17.432,17.4537,147300.0
2009-10-14 14:00:00,24.17,24.22,24.12,24.18,279700.0,17.4609,17.497,17.4248,17.4681,279700.0
2009-10-14 14:30:00,24.18,24.2,24.13,24.19,649700.0,17.4681,17.4826,17.432,17.4754,649700.0
2009-10-14 15:00:00,24.19,24.38,24.19,24.37,248300.0,17.4754,17.6126,17.4754,17.6054,248300.0
2009-10-14 15:30:00,24.38,24.44,24.35,24.4,1118500.0,17.6126,17.656,17.5909,17.6271,1118500.0
2009-10-15 09:30:00,24.08,24.18,23.93,24.1,730700.0,17.3959,17.4681,17.2875,17.4103,730700.0
2009-10-15 10:00:00,24.09,24.16,24.02,24.06,399000.0,17.4031,17.4537,17.3525,17.3814,399000.0
2009-10-15 10:30:00,24.04,24.07,23.98,24.05,290000.0,17.367,17.3887,17.3236,17.3742,290000.0
2009-10-15 11:00:00,24.06,24.07,23.96,23.97,296800.0,17.3814,17.3887,17.3092,17.3164,296800.0
2009-10-15 11:30:00,23.96,24.03,23.95,24.02,374100.0,17.3092,17.3598,17.302,17.3525,374100.0
2009-10-15 12:00:00,24.02,24.11,24.02,24.08,315100.0,17.3525,17.4176,17.3525,17.3959,315100.0
2009-10-15 12:30:00,24.09,24.09,24.05,24.07,172100.0,17.4031,17.4031,17.3742,17.3887,172100.0
2009-10-15 13:00:00,24.07,24.12,24.07,24.12,97500.0,17.3887,17.4248,17.3887,17.4248,97500.0
2009-10-15 13:30:00,24.12,24.13,24.04,24.07,138400.0,17.4248,17.432,17.367,17.3887,138400.0
2009-10-15 14:00:00,24.07,24.1,24.04,24.05,384000.0,17.3887,17.4103,17.367,17.3742,384000.0
2009-10-15 14:30:00,24.06,24.13,24.06,24.11,193300.0,17.3814,17.432,17.3814,17.4176,193300.0
2009-10-15 15:00:00,24.12,24.14,24.07,24.07,400400.0,17.4248,17.4392,17.3887,17.3887,400400.0
2009-10-15 15:30:00,24.07,24.2,24.06,24.19,272000.0,17.3887,17.4826,17.3814,17.4754,272000.0
2009-10-16 09:30:00,23.64,23.72,23.5,23.6,1216700.0,17.078,17.1358,16.9769,17.0491,1216700.0
2009-10-16 10:00:00,23.6,23.6,23.51,23.55,468700.0,17.0491,17.0491,16.9841,17.013,468700.0
2009-10-16 10:30:00,23.54,23.54,23.45,23.48,226500.0,17.0058,17.0058,16.9408,16.9624,226500.0
2009-10-16 11:00:00,23.48,23.55,23.46,23.55,579100.0,16.9624,17.013,16.948,17.013,579100.0
2009-10-16 11:30:00,23.55,23.57,23.51,23.57,116800.0,17.013,17.0275,16.9841,17.0275,116800.0
2009-10-16 12:00:00,23.57,23.59,23.53,23.54,76600.0,17.0275,17.0419,16.9986,17.0058,76600.0
2009-10-16 12:30:00,23.53,23.54,23.5,23.53,146800.0,16.9986,17.0058,16.9769,16.9986,146800.0
2009-10-16 13:00:00,23.52,23.63,23.5,23.63,121700.0,16.9913,17.0708,16.9769,17.0708,121700.0
2009-10-16 13:30:00,23.63,23.64,23.59,23.59,179000.0,17.0708,17.078,17.0419,17.0419,179000.0
2009-10-16 14:00:00,23.59,23.61,23.54,23.6,307900.0,17.0419,17.0564,17.0058,17.0491,307900.0
2009-10-16 14:30:00,23.59,23.64,23.58,23.61,207300.0,17.0419,17.078,17.0347,17.0564,207300.0
2009-10-16 15:00:00,23.61,23.64,23.56,23.59,625100.0,17.0564,17.078,17.0202,17.0419,625100.0
2009-10-16 15:30:00,23.59,23.65,23.45,23.48,955800.0,17.0419,17.0852,16.9408,16.9624,955800.0
2009-10-19 09:30:00,23.55,23.58,23.13,23.17,518400.0,17.013,17.0347,16.7096,16.7385,518400.0
2009-10-19 10:00:00,23.18,23.4,23.16,23.4,362000.0,16.7457,16.9046,16.7313,16.9046,362000.0
2009-10-19 10:30:00,23.4,23.5,23.4,23.44,468900.0,16.9046,16.9769,16.9046,16.9335,468900.0
2009-10-19 11:00:00,23.43,23.47,23.4,23.45,425200.0,16.9263,16.9552,16.9046,16.9408,425200.0
2009-10-19 11:30:00,23.45,23.47,23.37,23.37,236400.0,16.9408,16.9552,16.883,16.883,236400.0
2009-10-19 12:00:00,23.38,23.39,23.35,23.35,194700.0,16.8902,16.8974,16.8685,16.8685,194700.0
2009-10-19 12:30:00,23.35,23.4,23.35,23.39,206800.0,16.8685,16.9046,16.8685,16.8974,206800.0
2009-10-19 13:00:00,23.39,23.4,23.33,23.35,139000.0,16.8974,16.9046,16.8541,16.8685,139000.0
2009-10-19 13:30:00,23.36,23.42,23.36,23.4,271600.0,16.8757,16.9191,16.8757,16.9046,271600.0
2009-10-19 14:00:00,23.4,23.46,23.4,23.41,340100.0,16.9046,16.948,16.9046,16.9119,340100.0
2009-10-19 14:30:00,23.41,23.42,23.36,23.39,164200.0,16.9119,16.9191,16.8757,16.8974,164200.0
2009-10-19 15:00:00,23.4,23.42,23.33,23.36,197800.0,16.9046,16.9191,16.8541,16.8757,197800.0
2009-10-19 15:30:00,23.35,23.39,23.3,23.33,380300.0,16.8685,16.8974,16.8324,16.8541,380300.0
2009-10-20 09:30:00,23.28,23.28,23.13,23.22,499800.0,16.818,16.818,16.7096,16.7746,499800.0
2009-10-20 10:00:00,23.22,23.3,23.19,23.29,606000.0,16.7746,16.8324,16.7529,16.8252,606000.0
2009-10-20 10:30:00,23.28,23.49,23.27,23.48,183500.0,16.818,16.9697,16.8107,16.9624,183500.0
2009-10-20 11:00:00,23.48,23.51,23.39,23.39,285700.0,16.9624,16.9841,16.8974,16.8974,285700.0
2009-10-20 11:30:00,23.4,23.4,23.27,23.35,264500.0,16.9046,16.9046,16.8107,16.8685,264500.0
2009-10-20 12:00:00,23.34,23.36,23.29,23.32,156900.0,16.8613,16.8757,16.8252,16.8468,156900.0
2009-10-20 12:30:00,23.33,23.33,23.26,23.29,139900.0,16.8541,16.8541,16.8035,16.8252,139900.0
2009-10-20 13:00:00,23.29,23.32,23.29,23.32,65500.0,16.8252,16.8468,16.8252,16.8468,65500.0
2009-10-20 13:30:00,23.32,23.33,23.21,23.21,66400.0,16.8468,16.8541,16.7674,16.7674,66400.0
2009-10-20 14:00:00,23.21,23.28,23.2,23.23,155300.0,16.7674,16.818,16.7602,16.7818,155300.0
2009-10-20 14:30:00,23.22,23.26,23.2,23.24,121500.0,16.7746,16.8035,16.7602,16.7891,121500.0
2009-10-20 15:00:00,23.26,23.27,23.15,23.21,137100.0,16.8035,16.8107,16.724,16.7674,137100.0
2009-10-20 15:30:00,23.21,23.27,23.21,23.24,465400.0,16.7674,16.8107,16.7674,16.7891,465400.0
2009-10-21 09:30:00,23.14,23.53,23.05,23.47,807000.0,16.7168,16.9986,16.6518,16.9552,807000.0
2009-10-21 10:00:00,23.47,23.55,23.46,23.51,341900.0,16.9552,17.013,16.948,16.9841,341900.0
2009-10-21 10:30:00,23.52,23.59,23.46,23.47,480500.0,16.9913,17.0419,16.948,16.9552,480500.0
2009-10-21 11:00:00,23.48,23.49,23.4,23.49,261000.0,16.9624,16.9697,16.9046,16.9697,261000.0
2009-10-21 11:30:00,23.48,23.5,23.41,23.43,170200.0,16.9624,16.9769,16.9119,16.9263,170200.0
2009-10-21 12:00:00,23.42,23.44,23.25,23.33,335700.0,16.9191,16.9335,16.7963,16.8541,335700.0
2009-10-21 12:30:00,23.33,23.34,23.29,23.32,68100.0,16.8541,16.8613,16.8252,16.8468,68100.0
2009-10-21 13:00:00,23.31,23.32,23.27,23.27,302300.0,16.8396,16.8468,16.8107,16.8107,302300.0
2009-10-21 13:30:00,23.28,23.36,23.25,23.34,89000.0,16.818,16.8757,16.7963,16.8613,89000.0
2009-10-21 14:00:00,23.34,23.36,23.29,23.31,117100.0,16.8613,16.8757,16.8252,16.8396,117100.0
2009-10-21 14:30:00,23.3,23.35,23.28,23.33,157000.0,16.8324,16.8685,16.818,16.8541,157000.0
2009-10-21 15:00:00,23.34,23.38,23.1,23.12,825400.0,16.8613,16.8902,16.6879,16.7024,825400.0
2009-10-21 15:30:00,23.12,23.12,22.64,22.66,2306200.0,16.7024,16.7024,16.3556,16.3701,2306200.0
2009-10-22 09:30:00,22.68,23.04,22.67,22.82,1831100.0,16.3845,16.6446,16.3773,16.4856,1831100.0
2009-10-22 10:00:00,22.82,22.85,22.7,22.8,712700.0,16.4856,16.5073,16.3989,16.4712,712700.0
2009-10-22 10:30:00,22.8,22.86,22.75,22.85,507100.0,16.4712,16.5145,16.4351,16.5073,507100.0
2009-10-22 11:00:00,22.86,22.96,22.85,22.93,264700.0,16.5145,16.5868,16.5073,16.5651,264700.0
2009-10-22 11:30:00,22.93,22.99,22.91,22.95,174200.0,16.5651,16.6085,16.5507,16.5796,174200.0
2009-10-22 12:00:00,22.95,23.0,22.93,22.93,113200.0,16.5796,16.6157,16.5651,16.5651,113200.0
2009-10-22 12:30:00,22.95,23.07,22.95,23.05,165800.0,16.5796,16.6662,16.5796,16.6518,165800.0
2009-10-22 13:00:00,23.05,23.11,23.03,23.09,413100.0,16.6518,16.6951,16.6373,16.6807,413100.0
2009-10-22 13:30:00,23.09,23.12,23.05,23.12,196100.0,16.6807,16.7024,16.6518,16.7024,196100.0
2009-10-22 14:00:00,23.12,23.42,23.12,23.34,853500.0,16.7024,16.9191,16.7024,16.8613,853500.0
2009-10-22 14:30:00,23.34,23.43,23.34,23.39,1348200.0,16.8613,16.9263,16.8613,16.8974,1348200.0
2009-10-22 15:00:00,23.39,23.55,23.36,23.51,776200.0,16.8974,17.013,16.8757,16.9841,776200.0
2009-10-22 15:30:00,23.51,23.51,23.4,23.45,1674800.0,16.9841,16.9841,16.9046,16.9408,1674800.0
2009-10-23 09:30:00,23.53,23.55,23.38,23.43,484100.0,16.9986,17.013,16.8902,16.9263,484100.0
2009-10-23 10:00:00,23.46,23.55,23.26,23.26,482900.0,16.948,17.013,16.8035,16.8035,482900.0
2009-10-23 10:30:00,23.26,23.27,23.17,23.18,171200.0,16.8035,16.8107,16.7385,16.7457,171200.0
2009-10-23 11:00:00,23.17,23.22,23.04,23.1,176800.0,16.7385,16.7746,16.6446,16.6879,176800.0
2009-10-23 11:30:00,23.09,23.21,23.07,23.14,111000.0,16.6807,16.7674,16.6662,16.7168,111000.0
2009-10-23 12:00:00,23.14,23.17,23.08,23.13,154800.0,16.7168,16.7385,16.6735,16.7096,154800.0
2009-10-23 12:30:00,23.14,23.21,23.12,23.15,90700.0,16.7168,16.7674,16.7024,16.724,90700.0
2009-10-23 13:00:00,23.15,23.15,23.06,23.07,269500.0,16.724,16.724,16.659,16.6662,269500.0
2009-10-23 13:30:00,23.06,23.06,22.98,23.02,149600.0,16.659,16.659,16.6012,16.6301,149600.0
2009-10-23 14:00:00,23.02,23.07,22.97,23.03,608800.0,16.6301,16.6662,16.594,16.6373,608800.0
2009-10-23 14:30:00,23.03,23.11,22.98,22.98,157900.0,16.6373,16.6951,16.6012,16.6012,157900.0
2009-10-23 15:00:00,22.98,23.05,22.95,23.0,222100.0,16.6012,16.6518,16.5796,16.6157,222100.0
2009-10-23 15:30:00,23.0,23.1,22.92,23.08,1083700.0,16.6157,16.6879,16.5579,16.6735,1083700.0
2009-10-26 09:30:00,23.04,23.04,22.67,22.79,757700.0,16.6446,16.6446,16.3773,16.464,757700.0
2009-10-26 10:00:00,22.79,22.84,22.76,22.76,597300.0,16.464,16.5001,16.4423,16.4423,597300.0
2009-10-26 10:30:00,22.75,22.78,22.6,22.62,492700.0,16.4351,16.4567,16.3267,16.3412,492700.0
2009-10-26 11:00:00,22.62,22.67,22.47,22.48,415700.0,16.3412,16.3773,16.2328,16.24,415700.0
2009-10-26 11:30:00,22.47,22.47,22.19,22.21,2527100.0,16.2328,16.2328,16.0305,16.045,2527100.0
2009-10-26 12:00:00,22.2,22.3,22.15,22.26,462900.0,16.0377,16.11,16.0016,16.0811,462900.0
2009-10-26 12:30:00,22.26,22.41,22.26,22.41,246700.0,16.0811,16.1894,16.0811,16.1894,246700.0
2009-10-26 13:00:00,22.41,22.42,22.3,22.4,862200.0,16.1894,16.1967,16.11,16.1822,862200.0
2009-10-26 13:30:00,22.4,22.45,22.34,22.35,570300.0,16.1822,16.2183,16.1389,16.1461,570300.0
2009-10-26 14:00:00,22.35,22.36,22.24,22.27,455800.0,16.1461,16.1533,16.0666,16.0883,455800.0
2009-10-26 14:30:00,22.28,22.29,22.15,22.19,1053000.0,16.0955,16.1028,16.0016,16.0305,1053000.0
2009-10-26 15:00:00,22.19,22.19,21.98,22.0,1878200.0,16.0305,16.0305,15.8788,15.8933,1878200.0
2009-10-26 15:30:00,22.01,22.2,21.95,22.14,2780000.0,15.9005,16.0377,15.8571,15.9944,2780000.0
2009-10-27 09:30:00,22.09,22.23,21.99,22.05,1116400.0,15.9583,16.0594,15.886,15.9294,1116400.0
2009-10-27 10:00:00,22.03,22.24,21.86,22.24,1761200.0,15.9149,16.0666,15.7921,16.0666,1761200.0
2009-10-27 10:30:00,22.23,22.23,22.1,22.15,1401600.0,16.0594,16.0594,15.9655,16.0016,1401600.0
2009-10-27 11:00:00,22.16,22.19,22.08,22.13,425900.0,16.0088,16.0305,15.951,15.9872,425900.0
2009-10-27 11:30:00,22.14,22.18,22.1,22.15,462500.0,15.9944,16.0233,15.9655,16.0016,462500.0
2009-10-27 12:00:00,22.15,22.19,22.11,22.11,766500.0,16.0016,16.0305,15.9727,15.9727,766500.0
2009-10-27 12:30:00,22.11,22.13,22.04,22.04,447700.0,15.9727,15.9872,15.9222,15.9222,447700.0
2009-10-27 13:00:00,22.03,22.06,21.97,21.97,446100.0,15.9149,15.9366,15.8716,15.8716,446100.0
2009-10-27 13:30:00,21.97,22.05,21.92,21.95,275500.0,15.8716,15.9294,15.8355,15.8571,275500.0
2009-10-27 14:00:00,21.94,21.94,21.78,21.8,3263700.0,15.8499,15.8499,15.7343,15.7488,3263700.0
2009-10-27 14:30:00,21.8,21.95,21.76,21.93,1035200.0,15.7488,15.8571,15.7199,15.8427,1035200.0
2009-10-27 15:00:00,21.92,22.02,21.91,21.94,315900.0,15.8355,15.9077,15.8282,15.8499,315900.0
2009-10-27 15:30:00,21.95,21.97,21.85,21.89,1887700.0,15.8571,15.8716,15.7849,15.8138,1887700.0
2009-10-28 09:30:00,21.79,21.88,21.6,21.65,949700.0,15.7415,15.8066,15.6043,15.6404,949700.0
2009-10-28 10:00:00,21.66,21.67,21.5,21.54,917700.0,15.6476,15.6549,15.532,15.5609,917700.0
2009-10-28 10:30:00,21.53,21.56,21.26,21.34,874800.0,15.5537,15.5754,15.3587,15.4165,874800.0
2009-10-28 11:00:00,21.32,21.48,21.31,21.46,297300.0,15.402,15.5176,15.3948,15.5031,297300.0
2009-10-28 11:30:00,21.46,21.46,21.3,21.34,266000.0,15.5031,15.5031,15.3876,15.4165,266000.0
2009-10-28 12:00:00,21.35,21.38,21.28,21.31,476100.0,15.4237,15.4454,15.3731,15.3948,476100.0
2009-10-28 12:30:00,21.32,21.33,21.19,21.21,285400.0,15.402,15.4092,15.3081,15.3225,285400.0
2009-10-28 13:00:00,21.21,21.42,21.2,21.38,709600.0,15.3225,15.4743,15.3153,15.4454,709600.0
2009-10-28 13:30:00,21.39,21.54,21.38,21.51,533800.0,15.4526,15.5609,15.4454,15.5393,533800.0
2009-10-28 14:00:00,21.51,21.55,21.35,21.38,261300.0,15.5393,15.5682,15.4237,15.4454,261300.0
2009-10-28 14:30:00,21.38,21.4,21.31,21.36,623600.0,15.4454,15.4598,15.3948,15.4309,623600.0
2009-10-28 15:00:00,21.35,21.41,21.19,21.23,416300.0,15.4237,15.467,15.3081,15.337,416300.0
2009-10-28 15:30:00,21.23,21.25,21.15,21.19,695200.0,15.337,15.3514,15.2792,15.3081,695200.0
2009-10-29 09:30:00,21.55,21.68,21.39,21.49,975300.0,15.5682,15.6621,15.4526,15.5248,975300.0
2009-10-29 10:00:00,21.5,21.7,21.46,21.66,1091000.0,15.532,15.6765,15.5031,15.6476,1091000.0
2009-10-29 10:30:00,21.66,21.67,21.53,21.61,452800.0,15.6476,15.6549,15.5537,15.6115,452800.0
2009-10-29 11:00:00,21.62,21.66,21.55,21.58,191300.0,15.6187,15.6476,15.5682,15.5898,191300.0
2009-10-29 11:30:00,21.59,21.64,21.57,21.64,216000.0,15.5971,15.6332,15.5826,15.6332,216000.0
2009-10-29 12:00:00,21.64,21.75,21.63,21.75,144000.0,15.6332,15.7126,15.626,15.7126,144000.0
2009-10-29 12:30:00,21.75,21.83,21.73,21.8,264500.0,15.7126,15.7704,15.6982,15.7488,264500.0
2009-10-29 13:00:00,21.8,21.87,21.78,21.85,120600.0,15.7488,15.7993,15.7343,15.7849,120600.0
2009-10-29 13:30:00,21.86,22.0,21.85,21.97,176300.0,15.7921,15.8933,15.7849,15.8716,176300.0
2009-10-29 14:00:00,21.98,21.99,21.89,21.89,97500.0,15.8788,15.886,15.8138,15.8138,97500.0
2009-10-29 14:30:00,21.89,22.0,21.89,22.0,151800.0,15.8138,15.8933,15.8138,15.8933,151800.0
2009-10-29 15:00:00,21.99,22.06,21.94,22.03,194300.0,15.886,15.9366,15.8499,15.9149,194300.0
2009-10-29 15:30:00,22.02,22.04,21.87,22.02,574400.0,15.9077,15.9222,15.7993,15.9077,574400.0
2009-10-30 09:30:00,21.8,21.88,21.57,21.66,1358500.0,15.7488,15.8066,15.5826,15.6476,1358500.0
2009-10-30 10:00:00,21.66,21.75,21.49,21.53,306400.0,15.6476,15.7126,15.5248,15.5537,306400.0
2009-10-30 10:30:00,21.53,21.54,21.45,21.5,276200.0,15.5537,15.5609,15.4959,15.532,276200.0
2009-10-30 11:00:00,21.5,21.53,21.36,21.36,1343200.0,15.532,15.5537,15.4309,15.4309,1343200.0
2009-10-30 11:30:00,21.36,21.39,21.12,21.21,851400.0,15.4309,15.4526,15.2575,15.3225,851400.0
2009-10-30 12:00:00,21.22,21.33,21.21,21.22,968900.0,15.3298,15.4092,15.3225,15.3298,968900.0
2009-10-30 12:30:00,21.22,21.26,21.08,21.13,220600.0,15.3298,15.3587,15.2286,15.2647,220600.0
2009-10-30 13:00:00,21.13,21.17,20.99,21.02,179000.0,15.2647,15.2936,15.1636,15.1853,179000.0
2009-10-30 13:30:00,21.03,21.03,20.85,20.96,859000.0,15.1925,15.1925,15.0625,15.1419,859000.0
2009-10-30 14:00:00,20.96,21.18,20.95,21.09,632300.0,15.1419,15.3009,15.1347,15.2359,632300.0
2009-10-30 14:30:00,21.09,21.09,20.95,20.98,194500.0,15.2359,15.2359,15.1347,15.1564,194500.0
2009-10-30 15:00:00,20.98,20.98,20.81,20.9,444000.0,15.1564,15.1564,15.0336,15.0986,444000.0
2009-10-30 15:30:00,20.9,21.07,20.9,20.95,1467600.0,15.0986,15.2214,15.0986,15.1347,1467600.0
2009-11-02 09:30:00,21.19,21.41,21.11,21.39,1234500.0,15.3081,15.467,15.2503,15.4526,1234500.0
2009-11-02 10:00:00,21.42,21.64,21.39,21.55,1010700.0,15.4743,15.6332,15.4526,15.5682,1010700.0
2009-11-02 10:30:00,21.56,21.6,21.37,21.38,283500.0,15.5754,15.6043,15.4381,15.4454,283500.0
2009-11-02 11:00:00,21.37,21.47,21.35,21.4,581400.0,15.4381,15.5104,15.4237,15.4598,581400.0
2009-11-02 11:30:00,21.41,21.44,21.34,21.41,107500.0,15.467,15.4887,15.4165,15.467,107500.0
2009-11-02 12:00:00,21.4,21.4,21.1,21.1,474900.0,15.4598,15.4598,15.2431,15.2431,474900.0
2009-11-02 12:30:00,21.11,21.12,20.57,20.57,454300.0,15.2503,15.2575,14.8602,14.8602,454300.0
2009-11-02 13:00:00,20.57,20.99,20.54,20.99,742800.0,14.8602,15.1636,14.8385,15.1636,742800.0
2009-11-02 13:30:00,20.98,20.98,20.72,20.74,541300.0,15.1564,15.1564,14.9686,14.983,541300.0
2009-11-02 14:00:00,20.74,21.08,20.72,21.08,485800.0,14.983,15.2286,14.9686,15.2286,485800.0
2009-11-02 14:30:00,21.07,21.16,20.93,20.98,490700.0,15.2214,15.2864,15.1203,15.1564,490700.0
2009-11-02 15:00:00,20.99,21.09,20.82,20.91,446900.0,15.1636,15.2359,15.0408,15.1058,446900.0
2009-11-02 15:30:00,20.9,21.16,20.9,21.16,1573600.0,15.0986,15.2864,15.0986,15.2864,1573600.0
2009-11-03 09:30:00,20.83,20.98,20.71,20.96,940200.0,15.048,15.1564,14.9613,15.1419,940200.0
2009-11-03 10:00:00,20.94,21.06,20.86,20.9,508300.0,15.1275,15.2142,15.0697,15.0986,508300.0
2009-11-03 10:30:00,20.91,20.98,20.85,20.86,229600.0,15.1058,15.1564,15.0625,15.0697,229600.0
2009-11-03 11:00:00,20.86,20.91,20.69,20.74,547700.0,15.0697,15.1058,14.9469,14.983,547700.0
2009-11-03 11:30:00,20.74,20.85,20.69,20.83,242900.0,14.983,15.0625,14.9469,15.048,242900.0
2009-11-03 12:00:00,20.83,20.88,20.72,20.8,228400.0,15.048,15.0841,14.9686,15.0263,228400.0
2009-11-03 12:30:00,20.81,20.94,20.81,20.88,198000.0,15.0336,15.1275,15.0336,15.0841,198000.0
2009-11-03 13:00:00,20.88,20.93,20.85,20.89,101200.0,15.0841,15.1203,15.0625,15.0914,101200.0
2009-11-03 13:30:00,20.89,21.05,20.89,21.04,227000.0,15.0914,15.207,15.0914,15.1997,227000.0
2009-11-03 14:00:00,21.05,21.25,21.05,21.08,642300.0,15.207,15.3514,15.207,15.2286,642300.0
2009-11-03 14:30:00,21.09,21.14,20.95,20.97,307100.0,15.2359,15.272,15.1347,15.1492,307100.0
2009-11-03 15:00:00,20.96,21.07,20.96,21.07,223900.0,15.1419,15.2214,15.1419,15.2214,223900.0
2009-11-03 15:30:00,21.07,21.23,21.07,21.11,926100.0,15.2214,15.337,15.2214,15.2503,926100.0
2009-11-04 09:30:00,21.44,21.59,21.33,21.48,1361300.0,15.4887,15.5971,15.4092,15.5176,1361300.0
2009-11-04 10:00:00,21.49,21.55,21.4,21.5,460300.0,15.5248,15.5682,15.4598,15.532,460300.0
2009-11-04 10:30:00,21.51,21.52,21.42,21.46,193800.0,15.5393,15.5465,15.4743,15.5031,193800.0
2009-11-04 11:00:00,21.45,21.45,21.19,21.19,225400.0,15.4959,15.4959,15.3081,15.3081,225400.0
2009-11-04 11:30:00,21.18,21.2,21.1,21.16,88600.0,15.3009,15.3153,15.2431,15.2864,88600.0
2009-11-04 12:00:00,21.16,21.16,21.04,21.13,402400.0,15.2864,15.2864,15.1997,15.2647,402400.0
2009-11-04 12:30:00,21.14,21.14,21.0,21.02,115700.0,15.272,15.272,15.1708,15.1853,115700.0
2009-11-04 13:00:00,21.02,21.08,21.01,21.07,52900.0,15.1853,15.2286,15.1781,15.2214,52900.0
2009-11-04 13:30:00,21.07,21.11,21.03,21.09,113100.0,15.2214,15.2503,15.1925,15.2359,113100.0
2009-11-04 14:00:00,21.1,21.27,20.92,20.93,724500.0,15.2431,15.3659,15.113,15.1203,724500.0
2009-11-04 14:30:00,20.92,21.26,20.91,21.11,1095500.0,15.113,15.3587,15.1058,15.2503,1095500.0
2009-11-04 15:00:00,21.1,21.11,20.99,21.02,239100.0,15.2431,15.2503,15.1636,15.1853,239100.0
2009-11-04 15:30:00,21.02,21.03,20.65,20.68,1829400.0,15.1853,15.1925,14.918,14.9397,1829400.0
2009-11-05 09:30:00,20.87,20.98,20.75,20.83,2156500.0,15.0769,15.1564,14.9902,15.048,2156500.0
2009-11-05 10:00:00,20.84,20.9,20.78,20.81,705400.0,15.0552,15.0986,15.0119,15.0336,705400.0
2009-11-05 10:30:00,20.82,20.99,20.8,20.95,754400.0,15.0408,15.1636,15.0263,15.1347,754400.0
2009-11-05 11:00:00,20.95,20.95,20.8,20.84,186000.0,15.1347,15.1347,15.0263,15.0552,186000.0
2009-11-05 11:30:00,20.85,20.89,20.76,20.8,389100.0,15.0625,15.0914,14.9975,15.0263,389100.0
2009-11-05 12:00:00,20.81,20.89,20.79,20.88,160300.0,15.0336,15.0914,15.0191,15.0841,160300.0
2009-11-05 12:30:00,20.89,21.06,20.86,21.06,384000.0,15.0914,15.2142,15.0697,15.2142,384000.0
2009-11-05 13:00:00,21.06,21.18,21.06,21.1,677900.0,15.2142,15.3009,15.2142,15.2431,677900.0
2009-11-05 13:30:00,21.1,21.24,21.09,21.13,673000.0,15.2431,15.3442,15.2359,15.2647,673000.0
2009-11-05 14:00:00,21.14,21.17,21.08,21.13,339200.0,15.272,15.2936,15.2286,15.2647,339200.0
2009-11-05 14:30:00,21.13,21.21,21.05,21.18,419500.0,15.2647,15.3225,15.207,15.3009,419500.0
2009-11-05 15:00:00,21.18,21.26,21.15,21.23,330100.0,15.3009,15.3587,15.2792,15.337,330100.0
2009-11-05 15:30:00,21.22,21.33,21.15,21.31,624200.0,15.3298,15.4092,15.2792,15.3948,624200.0
2009-11-06 09:30:00,20.98,21.34,20.87,21.28,3676900.0,15.1564,15.4165,15.0769,15.3731,3676900.0
2009-11-06 10:00:00,21.28,21.32,21.06,21.06,1177600.0,15.3731,15.402,15.2142,15.2142,1177600.0
2009-11-06 10:30:00,21.06,21.15,20.98,21.13,963700.0,15.2142,15.2792,15.1564,15.2647,963700.0
2009-11-06 11:00:00,21.13,21.16,21.05,21.1,630000.0,15.2647,15.2864,15.207,15.2431,630000.0
2009-11-06 11:30:00,21.09,21.21,21.08,21.16,344100.0,15.2359,15.3225,15.2286,15.2864,344100.0
2009-11-06 12:00:00,21.17,21.29,21.14,21.27,156300.0,15.2936,15.3803,15.272,15.3659,156300.0
2009-11-06 12:30:00,21.28,21.3,21.19,21.23,351800.0,15.3731,15.3876,15.3081,15.337,351800.0
2009-11-06 13:00:00,21.23,21.3,21.19,21.28,122000.0,15.337,15.3876,15.3081,15.3731,122000.0
2009-11-06 13:30:00,21.28,21.33,21.24,21.24,133300.0,15.3731,15.4092,15.3442,15.3442,133300.0
2009-11-06 14:00:00,21.25,21.28,21.21,21.23,42600.0,15.3514,15.3731,15.3225,15.337,42600.0
2009-11-06 14:30:00,21.23,21.24,21.15,21.15,212100.0,15.337,15.3442,15.2792,15.2792,212100.0
2009-11-06 15:00:00,21.13,21.18,21.1,21.18,118000.0,15.2647,15.3009,15.2431,15.3009,118000.0
2009-11-06 15:30:00,21.18,21.27,21.18,21.24,588600.0,15.3009,15.3659,15.3009,15.3442,588600.0
2009-11-09 09:30:00,21.51,21.61,21.37,21.53,682000.0,15.5393,15.6115,15.4381,15.5537,682000.0
2009-11-09 10:00:00,21.53,21.66,21.51,21.59,271700.0,15.5537,15.6476,15.5393,15.5971,271700.0
2009-11-09 10:30:00,21.6,21.62,21.56,21.59,180200.0,15.6043,15.6187,15.5754,15.5971,180200.0
2009-11-09 11:00:00,21.6,21.68,21.55,21.68,229000.0,15.6043,15.6621,15.5682,15.6621,229000.0
2009-11-09 11:30:00,21.68,21.71,21.66,21.69,144400.0,15.6621,15.6838,15.6476,15.6693,144400.0
2009-11-09 12:00:00,21.68,21.79,21.67,21.77,426600.0,15.6621,15.7415,15.6549,15.7271,426600.0
2009-11-09 12:30:00,21.78,21.81,21.73,21.77,349500.0,15.7343,15.756,15.6982,15.7271,349500.0
2009-11-09 13:00:00,21.78,21.82,21.75,21.75,294800.0,15.7343,15.7632,15.7126,15.7126,294800.0
2009-11-09 13:30:00,21.75,21.85,21.75,21.85,108300.0,15.7126,15.7849,15.7126,15.7849,108300.0
2009-11-09 14:00:00,21.84,21.88,21.83,21.87,112700.0,15.7777,15.8066,15.7704,15.7993,112700.0
2009-11-09 14:30:00,21.87,21.93,21.86,21.92,124600.0,15.7993,15.8427,15.7921,15.8355,124600.0
2009-11-09 15:00:00,21.93,21.95,21.89,21.91,324000.0,15.8427,15.8571,15.8138,15.8282,324000.0
2009-11-09 15:30:00,21.91,22.01,21.85,21.96,746400.0,15.8282,15.9005,15.7849,15.8644,746400.0
2009-11-10 09:30:00,21.93,21.97,21.76,21.87,1005200.0,15.8427,15.8716,15.7199,15.7993,1005200.0
2009-11-10 10:00:00,21.87,21.99,21.82,21.99,330800.0,15.7993,15.886,15.7632,15.886,330800.0
2009-11-10 10:30:00,21.99,22.02,21.73,21.74,656400.0,15.886,15.9077,15.6982,15.7054,656400.0
2009-11-10 11:00:00,21.75,21.77,21.65,21.69,451000.0,15.7126,15.7271,15.6404,15.6693,451000.0
2009-11-10 11:30:00,21.68,21.74,21.63,21.69,347800.0,15.6621,15.7054,15.626,15.6693,347800.0
2009-11-10 12:00:00,21.69,21.69,21.52,21.52,716000.0,15.6693,15.6693,15.5465,15.5465,716000.0
2009-11-10 12:30:00,21.51,21.66,21.51,21.66,518700.0,15.5393,15.6476,15.5393,15.6476,518700.0
2009-11-10 13:00:00,21.66,21.67,21.59,21.59,237900.0,15.6476,15.6549,15.5971,15.5971,237900.0
2009-11-10 13:30:00,21.59,21.64,21.57,21.6,139500.0,15.5971,15.6332,15.5826,15.6043,139500.0
2009-11-10 14:00:00,21.61,21.67,21.59,21.67,184700.0,15.6115,15.6549,15.5971,15.6549,184700.0
2009-11-10 14:30:00,21.66,21.74,21.66,21.71,180300.0,15.6476,15.7054,15.6476,15.6838,180300.0
2009-11-10 15:00:00,21.72,21.79,21.68,21.76,198600.0,15.691,15.7415,15.6621,15.7199,198600.0
2009-11-10 15:30:00,21.75,21.76,21.67,21.69,494100.0,15.7126,15.7199,15.6549,15.6693,494100.0
2009-11-11 09:30:00,21.87,22.13,21.84,22.11,1701400.0,15.7993,15.9872,15.7777,15.9727,1701400.0
2009-11-11 10:00:00,22.12,22.28,22.12,22.21,454900.0,15.9799,16.0955,15.9799,16.045,454900.0
2009-11-11 10:30:00,22.21,22.21,21.99,22.04,453600.0,16.045,16.045,15.886,15.9222,453600.0
2009-11-11 11:00:00,22.04,22.1,21.95,21.99,351100.0,15.9222,15.9655,15.8571,15.886,351100.0
2009-11-11 11:30:00,21.97,22.04,21.87,21.9,193300.0,15.8716,15.9222,15.7993,15.821,193300.0
2009-11-11 12:00:00,21.89,21.96,21.87,21.96,116500.0,15.8138,15.8644,15.7993,15.8644,116500.0
2009-11-11 12:30:00,21.97,22.03,21.9,21.92,128200.0,15.8716,15.9149,15.821,15.8355,128200.0
2009-11-11 13:00:00,21.93,21.99,21.91,21.96,94000.0,15.8427,15.886,15.8282,15.8644,94000.0
2009-11-11 13:30:00,21.96,21.99,21.83,21.89,249600.0,15.8644,15.886,15.7704,15.8138,249600.0
2009-11-11 14:00:00,21.89,21.92,21.87,21.89,237400.0,15.8138,15.8355,15.7993,15.8138,237400.0
2009-11-11 14:30:00,21.88,21.98,21.88,21.94,128700.0,15.8066,15.8788,15.8066,15.8499,128700.0
2009-11-11 15:00:00,21.95,21.98,21.89,21.94,166200.0,15.8571,15.8788,15.8138,15.8499,166200.0
2009-11-11 15:30:00,21.93,21.99,21.89,21.95,1170000.0,15.8427,15.886,15.8138,15.8571,1170000.0
2009-11-12 09:30:00,21.84,22.07,21.74,22.03,1013900.0,15.7777,15.9438,15.7054,15.9149,1013900.0
2009-11-12 10:00:00,22.03,22.07,21.86,21.93,641100.0,15.9149,15.9438,15.7921,15.8427,641100.0
2009-11-12 10:30:00,21.92,21.98,21.87,21.9,269900.0,15.8355,15.8788,15.7993,15.821,269900.0
2009-11-12 11:00:00,21.89,21.9,21.71,21.72,180900.0,15.8138,15.821,15.6838,15.691,180900.0
2009-11-12 11:30:00,21.72,21.75,21.64,21.73,173200.0,15.691,15.7126,15.6332,15.6982,173200.0
2009-11-12 12:00:00,21.74,21.78,21.72,21.75,83600.0,15.7054,15.7343,15.691,15.7126,83600.0
2009-11-12 12:30:00,21.75,21.84,21.7,21.78,173800.0,15.7126,15.7777,15.6765,15.7343,173800.0
2009-11-12 13:00:00,21.77,21.77,21.67,21.73,128700.0,15.7271,15.7271,15.6549,15.6982,128700.0
2009-11-12 13:30:00,21.74,21.77,21.7,21.75,195700.0,15.7054,15.7271,15.6765,15.7126,195700.0
2009-11-12 14:00:00,21.74,21.75,21.67,21.68,111900.0,15.7054,15.7126,15.6549,15.6621,111900.0
2009-11-12 14:30:00,21.68,21.71,21.54,21.56,167200.0,15.6621,15.6838,15.5609,15.5754,167200.0
2009-11-12 15:00:00,21.56,21.59,21.47,21.51,1322600.0,15.5754,15.5971,15.5104,15.5393,1322600.0
2009-11-12 15:30:00,21.5,21.56,21.45,21.47,1045800.0,15.532,15.5754,15.4959,15.5104,1045800.0
2009-11-13 09:30:00,21.46,21.63,21.39,21.45,1165400.0,15.5031,15.626,15.4526,15.4959,1165400.0
2009-11-13 10:00:00,21.44,21.53,21.42,21.49,687500.0,15.4887,15.5537,15.4743,15.5248,687500.0
2009-11-13 10:30:00,21.49,21.58,21.43,21.5,1234300.0,15.5248,15.5898,15.4815,15.532,1234300.0
2009-11-13 11:00:00,21.5,21.52,21.45,21.5,300100.0,15.532,15.5465,15.4959,15.532,300100.0
2009-11-13 11:30:00,21.5,21.54,21.44,21.44,172500.0,15.532,15.5609,15.4887,15.4887,172500.0
2009-11-13 12:00:00,21.44,21.59,21.43,21.58,385900.0,15.4887,15.5971,15.4815,15.5898,385900.0
2009-11-13 12:30:00,21.59,21.6,21.55,21.57,131100.0,15.5971,15.6043,15.5682,15.5826,131100.0
2009-11-13 13:00:00,21.56,21.57,21.5,21.53,92500.0,15.5754,15.5826,15.532,15.5537,92500.0
2009-11-13 13:30:00,21.53,21.54,21.46,21.48,305200.0,15.5537,15.5609,15.5031,15.5176,305200.0
2009-11-13 14:00:00,21.48,21.52,21.43,21.43,145300.0,15.5176,15.5465,15.4815,15.4815,145300.0
2009-11-13 14:30:00,21.44,21.44,21.27,21.27,650400.0,15.4887,15.4887,15.3659,15.3659,650400.0
2009-11-13 15:00:00,21.26,21.35,21.24,21.3,443000.0,15.3587,15.4237,15.3442,15.3876,443000.0
2009-11-13 15:30:00,21.29,21.41,21.29,21.41,424500.0,15.3803,15.467,15.3803,15.467,424500.0
2009-11-16 09:30:00,21.67,21.91,21.61,21.79,706000.0,15.6549,15.8282,15.6115,15.7415,706000.0
2009-11-16 10:00:00,21.79,21.88,21.79,21.87,269400.0,15.7415,15.8066,15.7415,15.7993,269400.0
2009-11-16 10:30:00,21.87,21.98,21.85,21.97,311600.0,15.7993,15.8788,15.7849,15.8716,311600.0
2009-11-16 11:00:00,21.98,21.99,21.86,21.87,220500.0,15.8788,15.886,15.7921,15.7993,220500.0
2009-11-16 11:30:00,21.87,21.91,21.72,21.73,286300.0,15.7993,15.8282,15.691,15.6982,286300.0
2009-11-16 12:00:00,21.73,21.82,21.73,21.8,296400.0,15.6982,15.7632,15.6982,15.7488,296400.0
2009-11-16 12:30:00,21.79,21.84,21.76,21.84,84500.0,15.7415,15.7777,15.7199,15.7777,84500.0
2009-11-16 13:00:00,21.85,21.87,21.8,21.81,91600.0,15.7849,15.7993,15.7488,15.756,91600.0
2009-11-16 13:30:00,21.81,21.87,21.81,21.86,73000.0,15.756,15.7993,15.756,15.7921,73000.0
2009-11-16 14:00:00,21.86,21.9,21.86,21.87,108400.0,15.7921,15.821,15.7921,15.7993,108400.0
2009-11-16 14:30:00,21.88,21.94,21.86,21.89,131300.0,15.8066,15.8499,15.7921,15.8138,131300.0
2009-11-16 15:00:00,21.89,21.91,21.52,21.53,2611400.0,15.8138,15.8282,15.5465,15.5537,2611400.0
2009-11-16 15:30:00,21.53,21.65,21.48,21.63,2298700.0,15.5537,15.6404,15.5176,15.626,2298700.0
2009-11-17 09:30:00,21.53,21.67,21.52,21.62,355400.0,15.5537,15.6549,15.5465,15.6187,355400.0
2009-11-17 10:00:00,21.63,21.75,21.6,21.7,346100.0,15.626,15.7126,15.6043,15.6765,346100.0
2009-11-17 10:30:00,21.7,21.71,21.57,21.65,264400.0,15.6765,15.6838,15.5826,15.6404,264400.0
2009-11-17 11:00:00,21.64,21.66,21.57,21.64,316000.0,15.6332,15.6476,15.5826,15.6332,316000.0
2009-11-17 11:30:00,21.64,21.67,21.63,21.66,235800.0,15.6332,15.6549,15.626,15.6476,235800.0
2009-11-17 12:00:00,21.66,21.76,21.65,21.74,186600.0,15.6476,15.7199,15.6404,15.7054,186600.0
2009-11-17 12:30:00,21.74,21.79,21.73,21.74,129700.0,15.7054,15.7415,15.6982,15.7054,129700.0
2009-11-17 13:00:00,21.74,21.8,21.72,21.77,671500.0,15.7054,15.7488,15.691,15.7271,671500.0
2009-11-17 13:30:00,21.77,21.85,21.76,21.82,438300.0,15.7271,15.7849,15.7199,15.7632,438300.0
2009-11-17 14:00:00,21.82,21.83,21.77,21.77,127800.0,15.7632,15.7704,15.7271,15.7271,127800.0
2009-11-17 14:30:00,21.78,21.78,21.7,21.75,172300.0,15.7343,15.7343,15.6765,15.7126,172300.0
2009-11-17 15:00:00,21.76,21.81,21.76,21.8,152600.0,15.7199,15.756,15.7199,15.7488,152600.0
2009-11-17 15:30:00,21.8,21.92,21.8,21.88,436300.0,15.7488,15.8355,15.7488,15.8066,436300.0
2009-11-18 09:30:00,21.94,22.04,21.79,21.9,941200.0,15.8499,15.9222,15.7415,15.821,941200.0
2009-11-18 10:00:00,21.89,22.11,21.87,22.08,3102800.0,15.8138,15.9727,15.7993,15.951,3102800.0
2009-11-18 10:30:00,22.07,22.21,22.05,22.15,385600.0,15.9438,16.045,15.9294,16.0016,385600.0
2009-11-18 11:00:00,22.15,22.2,22.1,22.15,797800.0,16.0016,16.0377,15.9655,16.0016,797800.0
2009-11-18 11:30:00,22.13,22.15,22.09,22.13,78800.0,15.9872,16.0016,15.9583,15.9872,78800.0
2009-11-18 12:00:00,22.14,22.18,22.11,22.16,446200.0,15.9944,16.0233,15.9727,16.0088,446200.0
2009-11-18 12:30:00,22.16,22.22,22.08,22.1,192000.0,16.0088,16.0522,15.951,15.9655,192000.0
2009-11-18 13:00:00,22.1,22.11,22.01,22.04,128600.0,15.9655,15.9727,15.9005,15.9222,128600.0
2009-11-18 13:30:00,22.05,22.12,22.05,22.06,76300.0,15.9294,15.9799,15.9294,15.9366,76300.0
2009-11-18 14:00:00,22.06,22.13,22.06,22.12,79100.0,15.9366,15.9872,15.9366,15.9799,79100.0
2009-11-18 14:30:00,22.11,22.14,22.06,22.08,102200.0,15.9727,15.9944,15.9366,15.951,102200.0
2009-11-18 15:00:00,22.09,22.15,22.08,22.13,81200.0,15.9583,16.0016,15.951,15.9872,81200.0
2009-11-18 15:30:00,22.13,22.18,22.08,22.16,853500.0,15.9872,16.0233,15.951,16.0088,853500.0
2009-11-19 09:30:00,22.0,22.06,21.86,21.9,1007400.0,15.8933,15.9366,15.7921,15.821,1007400.0
2009-11-19 10:00:00,21.9,21.94,21.78,21.8,390100.0,15.821,15.8499,15.7343,15.7488,390100.0
2009-11-19 10:30:00,21.81,21.81,21.63,21.66,306000.0,15.756,15.756,15.626,15.6476,306000.0
2009-11-19 11:00:00,21.66,21.72,21.64,21.72,580300.0,15.6476,15.691,15.6332,15.691,580300.0
2009-11-19 11:30:00,21.72,21.78,21.7,21.78,69900.0,15.691,15.7343,15.6765,15.7343,69900.0
2009-11-19 12:00:00,21.77,21.77,21.71,21.75,94700.0,15.7271,15.7271,15.6838,15.7126,94700.0
2009-11-19 12:30:00,21.76,21.85,21.75,21.77,462700.0,15.7199,15.7849,15.7126,15.7271,462700.0
2009-11-19 13:00:00,21.76,21.78,21.7,21.73,272200.0,15.7199,15.7343,15.6765,15.6982,272200.0
2009-11-19 13:30:00,21.72,21.79,21.72,21.74,42200.0,15.691,15.7415,15.691,15.7054,42200.0
2009-11-19 14:00:00,21.74,21.76,21.67,21.74,289200.0,15.7054,15.7199,15.6549,15.7054,289200.0
2009-11-19 14:30:00,21.73,21.81,21.73,21.77,126500.0,15.6982,15.756,15.6982,15.7271,126500.0
2009-11-19 15:00:00,21.76,21.8,21.72,21.75,99900.0,15.7199,15.7488,15.691,15.7126,99900.0
2009-11-19 15:30:00,21.75,21.8,21.7,21.72,836400.0,15.7126,15.7488,15.6765,15.691,836400.0
2009-11-20 09:30:00,21.67,21.8,21.57,21.7,738500.0,15.6549,15.7488,15.5826,15.6765,738500.0
2009-11-20 10:00:00,21.7,21.78,21.62,21.74,1105500.0,15.6765,15.7343,15.6187,15.7054,1105500.0
2009-11-20 10:30:00,21.75,21.75,21.59,21.61,257000.0,15.7126,15.7126,15.5971,15.6115,257000.0
2009-11-20 11:00:00,21.6,21.64,21.57,21.6,86400.0,15.6043,15.6332,15.5826,15.6043,86400.0
2009-11-20 11:30:00,21.61,21.65,21.59,21.63,110100.0,15.6115,15.6404,15.5971,15.626,110100.0
2009-11-20 12:00:00,21.63,21.65,21.61,21.62,114500.0,15.626,15.6404,15.6115,15.6187,114500.0
2009-11-20 12:30:00,21.62,21.65,21.62,21.63,51700.0,15.6187,15.6404,15.6187,15.626,51700.0
2009-11-20 13:00:00,21.63,21.67,21.63,21.66,190100.0,15.626,15.6549,15.626,15.6476,190100.0
2009-11-20 13:30:00,21.66,21.72,21.66,21.7,282300.0,15.6476,15.691,15.6476,15.6765,282300.0
2009-11-20 14:00:00,21.7,21.71,21.66,21.67,132900.0,15.6765,15.6838,15.6476,15.6549,132900.0
2009-11-20 14:30:00,21.67,21.69,21.64,21.64,89800.0,15.6549,15.6693,15.6332,15.6332,89800.0
2009-11-20 15:00:00,21.65,21.69,21.64,21.67,123800.0,15.6404,15.6693,15.6332,15.6549,123800.0
2009-11-20 15:30:00,21.68,21.73,21.65,21.66,244100.0,15.6621,15.6982,15.6404,15.6476,244100.0
2009-11-23 09:30:00,21.94,22.19,21.94,22.14,1663200.0,15.8499,16.0305,15.8499,15.9944,1663200.0
2009-11-23 10:00:00,22.14,22.25,22.13,22.2,834800.0,15.9944,16.0739,15.9872,16.0377,834800.0
2009-11-23 10:30:00,22.21,22.22,22.13,22.14,315400.0,16.045,16.0522,15.9872,15.9944,315400.0
2009-11-23 11:00:00,22.15,22.17,22.14,22.14,169900.0,16.0016,16.0161,15.9944,15.9944,169900.0
2009-11-23 11:30:00,22.15,22.19,22.13,22.13,120600.0,16.0016,16.0305,15.9872,15.9872,120600.0
2009-11-23 12:00:00,22.11,22.13,22.11,22.11,211400.0,15.9727,15.9872,15.9727,15.9727,211400.0
2009-11-23 12:30:00,22.1,22.15,22.07,22.14,80500.0,15.9655,16.0016,15.9438,15.9944,80500.0
2009-11-23 13:00:00,22.14,22.15,22.1,22.12,79500.0,15.9944,16.0016,15.9655,15.9799,79500.0
2009-11-23 13:30:00,22.12,22.14,22.1,22.11,172700.0,15.9799,15.9944,15.9655,15.9727,172700.0
2009-11-23 14:00:00,22.12,22.12,22.08,22.1,67300.0,15.9799,15.9799,15.951,15.9655,67300.0
2009-11-23 14:30:00,22.1,22.16,22.1,22.14,131700.0,15.9655,16.0088,15.9655,15.9944,131700.0
2009-11-23 15:00:00,22.14,22.18,22.1,22.1,113200.0,15.9944,16.0233,15.9655,15.9655,113200.0
2009-11-23 15:30:00,22.1,22.14,22.01,22.11,939400.0,15.9655,15.9944,15.9005,15.9727,939400.0
2009-11-24 09:30:00,22.11,22.11,21.77,21.83,367500.0,15.9727,15.9727,15.7271,15.7704,367500.0
2009-11-24 10:00:00,21.85,21.9,21.78,21.8,558700.0,15.7849,15.821,15.7343,15.7488,558700.0
2009-11-24 10:30:00,21.8,21.96,21.8,21.96,161700.0,15.7488,15.8644,15.7488,15.8644,161700.0
2009-11-24 11:00:00,21.95,21.97,21.88,21.89,109800.0,15.8571,15.8716,15.8066,15.8138,109800.0
2009-11-24 11:30:00,21.88,21.99,21.88,21.99,79300.0,15.8066,15.886,15.8066,15.886,79300.0
2009-11-24 12:00:00,21.99,22.02,21.97,21.98,72000.0,15.886,15.9077,15.8716,15.8788,72000.0
2009-11-24 12:30:00,21.98,21.99,21.94,21.97,50800.0,15.8788,15.886,15.8499,15.8716,50800.0
2009-11-24 13:00:00,21.98,22.03,21.97,21.99,56600.0,15.8788,15.9149,15.8716,15.886,56600.0
2009-11-24 13:30:00,21.99,22.02,21.93,21.94,47900.0,15.886,15.9077,15.8427,15.8499,47900.0
2009-11-24 14:00:00,21.94,22.01,21.91,21.99,204800.0,15.8499,15.9005,15.8282,15.886,204800.0
2009-11-24 14:30:00,21.98,22.06,21.98,22.01,126200.0,15.8788,15.9366,15.8788,15.9005,126200.0
2009-11-24 15:00:00,22.01,22.02,21.98,21.98,233900.0,15.9005,15.9077,15.8788,15.8788,233900.0
2009-11-24 15:30:00,21.98,21.99,21.95,21.99,715600.0,15.8788,15.886,15.8571,15.886,715600.0
2009-11-25 09:30:00,22.09,22.12,22.0,22.06,651500.0,15.9583,15.9799,15.8933,15.9366,651500.0
2009-11-25 10:00:00,22.09,22.14,21.98,21.99,159800.0,15.9583,15.9944,15.8788,15.886,159800.0
2009-11-25 10:30:00,22.0,22.02,21.95,21.97,72900.0,15.8933,15.9077,15.8571,15.8716,72900.0
2009-11-25 11:00:00,21.97,22.0,21.95,21.96,120100.0,15.8716,15.8933,15.8571,15.8644,120100.0
2009-11-25 11:30:00,21.96,21.98,21.93,21.95,71100.0,15.8644,15.8788,15.8427,15.8571,71100.0
2009-11-25 12:00:00,21.95,21.95,21.85,21.91,601900.0,15.8571,15.8571,15.7849,15.8282,601900.0
2009-11-25 12:30:00,21.91,21.92,21.89,21.91,73400.0,15.8282,15.8355,15.8138,15.8282,73400.0
2009-11-25 13:00:00,21.91,21.93,21.89,21.93,26400.0,15.8282,15.8427,15.8138,15.8427,26400.0
2009-11-25 13:30:00,21.92,21.94,21.91,21.93,20100.0,15.8355,15.8499,15.8282,15.8427,20100.0
2009-11-25 14:00:00,21.93,21.94,21.91,21.94,49600.0,15.8427,15.8499,15.8282,15.8499,49600.0
2009-11-25 14:30:00,21.93,21.95,21.91,21.94,35500.0,15.8427,15.8571,15.8282,15.8499,35500.0
2009-11-25 15:00:00,21.93,21.95,21.92,21.93,77000.0,15.8427,15.8571,15.8355,15.8427,77000.0
2009-11-25 15:30:00,21.93,21.95,21.91,21.93,320900.0,15.8427,15.8571,15.8282,15.8427,320900.0
2009-11-27 09:30:00,21.24,21.63,21.14,21.54,1059700.0,15.3442,15.626,15.272,15.5609,1059700.0
2009-11-27 10:00:00,21.54,21.66,21.53,21.6,282100.0,15.5609,15.6476,15.5537,15.6043,282100.0
2009-11-27 10:30:00,21.59,21.68,21.58,21.66,120900.0,15.5971,15.6621,15.5898,15.6476,120900.0
2009-11-27 11:00:00,21.67,21.75,21.65,21.66,420300.0,15.6549,15.7126,15.6404,15.6476,420300.0
2009-11-27 11:30:00,21.66,21.7,21.65,21.65,439800.0,15.6476,15.6765,15.6404,15.6404,439800.0
2009-11-27 12:00:00,21.64,21.64,21.53,21.55,185200.0,15.6332,15.6332,15.5537,15.5682,185200.0
2009-11-27 12:30:00,21.55,21.57,21.36,21.36,759800.0,15.5682,15.5826,15.4309,15.4309,759800.0
2009-11-27 13:00:00,21.36,21.36,21.29,21.31,70900.0,15.4309,15.4309,15.3803,15.3948,70900.0
2009-11-27 13:30:00,21.31,21.31,21.31,21.31,0.0,15.3948,15.3948,15.3948,15.3948,0.0
2009-11-27 14:00:00,21.31,21.31,21.31,21.31,0.0,15.3948,15.3948,15.3948,15.3948,0.0
2009-11-27 14:30:00,21.31,21.31,21.31,21.31,0.0,15.3948,15.3948,15.3948,15.3948,0.0
2009-11-27 15:00:00,21.31,21.31,21.31,21.31,0.0,15.3948,15.3948,15.3948,15.3948,0.0
2009-11-27 15:30:00,21.31,21.31,21.31,21.31,0.0,15.3948,15.3948,15.3948,15.3948,0.0
2009-11-30 09:30:00,21.43,21.85,21.43,21.79,1607200.0,15.4815,15.7849,15.4815,15.7415,1607200.0
2009-11-30 10:00:00,21.78,21.89,21.78,21.82,658200.0,15.7343,15.8138,15.7343,15.7632,658200.0
2009-11-30 10:30:00,21.83,21.86,21.79,21.81,1095300.0,15.7704,15.7921,15.7415,15.756,1095300.0
2009-11-30 11:00:00,21.81,21.81,21.66,21.67,380400.0,15.756,15.756,15.6476,15.6549,380400.0
2009-11-30 11:30:00,21.67,21.67,21.58,21.64,197700.0,15.6549,15.6549,15.5898,15.6332,197700.0
2009-11-30 12:00:00,21.64,21.74,21.63,21.73,244400.0,15.6332,15.7054,15.626,15.6982,244400.0
2009-11-30 12:30:00,21.74,21.75,21.65,21.67,185600.0,15.7054,15.7126,15.6404,15.6549,185600.0
2009-11-30 13:00:00,21.67,21.71,21.66,21.7,75000.0,15.6549,15.6838,15.6476,15.6765,75000.0
2009-11-30 13:30:00,21.71,21.78,21.69,21.77,149200.0,15.6838,15.7343,15.6693,15.7271,149200.0
2009-11-30 14:00:00,21.76,21.77,21.72,21.74,97700.0,15.7199,15.7271,15.691,15.7054,97700.0
2009-11-30 14:30:00,21.74,21.78,21.73,21.76,158900.0,15.7054,15.7343,15.6982,15.7199,158900.0
2009-11-30 15:00:00,21.77,21.91,21.76,21.88,242200.0,15.7271,15.8282,15.7199,15.8066,242200.0
2009-11-30 15:30:00,21.87,22.13,21.87,22.1,1869800.0,15.7993,15.9872,15.7993,15.9655,1869800.0
2009-12-01 09:30:00,22.27,22.34,22.08,22.13,564900.0,16.0883,16.1389,15.951,15.9872,564900.0
2009-12-01 10:00:00,22.13,22.15,21.9,21.96,997000.0,15.9872,16.0016,15.821,15.8644,997000.0
2009-12-01 10:30:00,21.97,21.99,21.92,21.98,291500.0,15.8716,15.886,15.8355,15.8788,291500.0
2009-12-01 11:00:00,21.98,22.04,21.97,22.04,211700.0,15.8788,15.9222,15.8716,15.9222,211700.0
2009-12-01 11:30:00,22.03,22.04,21.98,21.99,165300.0,15.9149,15.9222,15.8788,15.886,165300.0
2009-12-01 12:00:00,21.99,22.01,21.94,21.95,476000.0,15.886,15.9005,15.8499,15.8571,476000.0
2009-12-01 12:30:00,21.95,21.98,21.93,21.97,384200.0,15.8571,15.8788,15.8427,15.8716,384200.0
2009-12-01 13:00:00,21.96,22.04,21.94,22.02,146700.0,15.8644,15.9222,15.8499,15.9077,146700.0
2009-12-01 13:30:00,22.02,22.08,22.02,22.06,111600.0,15.9077,15.951,15.9077,15.9366,111600.0
2009-12-01 14:00:00,22.05,22.1,22.04,22.1,66400.0,15.9294,15.9655,15.9222,15.9655,66400.0
2009-12-01 14:30:00,22.1,22.13,22.03,22.06,169500.0,15.9655,15.9872,15.9149,15.9366,169500.0
2009-12-01 15:00:00,22.06,22.11,22.03,22.07,228100.0,15.9366,15.9727,15.9149,15.9438,228100.0
2009-12-01 15:30:00,22.06,22.1,21.99,22.07,1616600.0,15.9366,15.9655,15.886,15.9438,1616600.0
2009-12-02 09:30:00,22.04,22.13,22.0,22.03,402700.0,15.9222,15.9872,15.8933,15.9149,402700.0
2009-12-02 10:00:00,22.03,22.25,22.03,22.21,308300.0,15.9149,16.0739,15.9149,16.045,308300.0
2009-12-02 10:30:00,22.21,22.28,22.19,22.27,228300.0,16.045,16.0955,16.0305,16.0883,228300.0
2009-12-02 11:00:00,22.26,22.26,22.03,22.08,2634000.0,16.0811,16.0811,15.9149,15.951,2634000.0
2009-12-02 11:30:00,22.09,22.18,22.08,22.18,2760000.0,15.9583,16.0233,15.951,16.0233,2760000.0
2009-12-02 12:00:00,22.18,22.19,22.0,22.02,1211900.0,16.0233,16.0305,15.8933,15.9077,1211900.0
2009-12-02 12:30:00,22.03,22.09,22.02,22.09,477100.0,15.9149,15.9583,15.9077,15.9583,477100.0
2009-12-02 13:00:00,22.08,22.15,22.08,22.12,46300.0,15.951,16.0016,15.951,15.9799,46300.0
2009-12-02 13:30:00,22.12,22.15,22.1,22.12,164300.0,15.9799,16.0016,15.9655,15.9799,164300.0
2009-12-02 14:00:00,22.13,22.17,22.07,22.1,223200.0,15.9872,16.0161,15.9438,15.9655,223200.0
2009-12-02 14:30:00,22.11,22.15,22.09,22.1,153300.0,15.9727,16.0016,15.9583,15.9655,153300.0
2009-12-02 15:00:00,22.1,22.15,22.09,22.13,809300.0,15.9655,16.0016,15.9583,15.9872,809300.0
2009-12-02 15:30:00,22.13,22.2,22.1,22.15,577400.0,15.9872,16.0377,15.9655,16.0016,577400.0
2009-12-03 09:30:00,22.34,22.59,22.34,22.45,1687600.0,16.1389,16.3195,16.1389,16.2183,1687600.0
2009-12-03 10:00:00,22.44,22.45,22.15,22.2,1770900.0,16.2111,16.2183,16.0016,16.0377,1770900.0
2009-12-03 10:30:00,22.21,22.22,21.99,22.02,2560300.0,16.045,16.0522,15.886,15.9077,2560300.0
2009-12-03 11:00:00,22.02,22.15,22.0,22.12,2079400.0,15.9077,16.0016,15.8933,15.9799,2079400.0
2009-12-03 11:30:00,22.12,22.13,21.99,22.08,1281300.0,15.9799,15.9872,15.886,15.951,1281300.0
2009-12-03 12:00:00,22.07,22.08,22.02,22.04,509400.0,15.9438,15.951,15.9077,15.9222,509400.0
2009-12-03 12:30:00,22.04,22.07,22.03,22.07,285800.0,15.9222,15.9438,15.9149,15.9438,285800.0
2009-12-03 13:00:00,22.06,22.07,21.9,21.91,371100.0,15.9366,15.9438,15.821,15.8282,371100.0
2009-12-03 13:30:00,21.91,21.99,21.91,21.97,101900.0,15.8282,15.886,15.8282,15.8716,101900.0
2009-12-03 14:00:00,21.95,21.96,21.81,21.81,377700.0,15.8571,15.8644,15.756,15.756,377700.0
2009-12-03 14:30:00,21.8,21.83,21.68,21.7,496300.0,15.7488,15.7704,15.6621,15.6765,496300.0
2009-12-03 15:00:00,21.7,21.73,21.59,21.6,525500.0,15.6765,15.6982,15.5971,15.6043,525500.0
2009-12-03 15:30:00,21.6,21.63,21.45,21.51,2816900.0,15.6043,15.626,15.4959,15.5393,2816900.0
2009-12-04 09:30:00,22.02,22.02,21.86,21.89,713000.0,15.9077,15.9077,15.7921,15.8138,713000.0
2009-12-04 10:00:00,21.89,21.93,21.8,21.87,1021300.0,15.8138,15.8427,15.7488,15.7993,1021300.0
2009-12-04 10:30:00,21.87,22.01,21.86,21.9,774700.0,15.7993,15.9005,15.7921,15.821,774700.0
2009-12-04 11:00:00,21.9,21.97,21.84,21.84,231900.0,15.821,15.8716,15.7777,15.7777,231900.0
2009-12-04 11:30:00,21.83,21.83,21.6,21.72,698200.0,15.7704,15.7704,15.6043,15.691,698200.0
2009-12-04 12:00:00,21.71,21.77,21.64,21.67,288000.0,15.6838,15.7271,15.6332,15.6549,288000.0
2009-12-04 12:30:00,21.67,21.82,21.67,21.8,197800.0,15.6549,15.7632,15.6549,15.7488,197800.0
2009-12-04 13:00:00,21.8,21.83,21.74,21.75,106500.0,15.7488,15.7704,15.7054,15.7126,106500.0
2009-12-04 13:30:00,21.74,21.81,21.69,21.7,193100.0,15.7054,15.756,15.6693,15.6765,193100.0
2009-12-04 14:00:00,21.7,21.74,21.64,21.67,195400.0,15.6765,15.7054,15.6332,15.6549,195400.0
2009-12-04 14:30:00,21.67,21.77,21.67,21.76,271500.0,15.6549,15.7271,15.6549,15.7199,271500.0
2009-12-04 15:00:00,21.76,21.97,21.75,21.94,347000.0,15.7199,15.8716,15.7126,15.8499,347000.0
2009-12-04 15:30:00,21.94,21.98,21.84,21.97,1216700.0,15.8499,15.8788,15.7777,15.8716,1216700.0
2009-12-07 09:30:00,21.89,22.01,21.84,21.91,498200.0,15.8138,15.9005,15.7777,15.8282,498200.0
2009-12-07 10:00:00,21.9,21.92,21.77,21.91,248900.0,15.821,15.8355,15.7271,15.8282,248900.0
2009-12-07 10:30:00,21.9,21.94,21.83,21.84,226800.0,15.821,15.8499,15.7704,15.7777,226800.0
2009-12-07 11:00:00,21.84,21.86,21.82,21.84,352300.0,15.7777,15.7921,15.7632,15.7777,352300.0
2009-12-07 11:30:00,21.84,21.86,21.83,21.85,220000.0,15.7777,15.7921,15.7704,15.7849,220000.0
2009-12-07 12:00:00,21.86,21.86,21.83,21.83,97800.0,15.7921,15.7921,15.7704,15.7704,97800.0
2009-12-07 12:30:00,21.83,21.92,21.83,21.89,440100.0,15.7704,15.8355,15.7704,15.8138,440100.0
2009-12-07 13:00:00,21.89,21.91,21.88,21.9,113100.0,15.8138,15.8282,15.8066,15.821,113100.0
2009-12-07 13:30:00,21.9,21.91,21.84,21.84,224100.0,15.821,15.8282,15.7777,15.7777,224100.0
2009-12-07 14:00:00,21.84,21.86,21.8,21.8,192000.0,15.7777,15.7921,15.7488,15.7488,192000.0
2009-12-07 14:30:00,21.79,21.79,21.6,21.63,1369900.0,15.7415,15.7415,15.6043,15.626,1369900.0
2009-12-07 15:00:00,21.63,21.65,21.52,21.53,1594100.0,15.626,15.6404,15.5465,15.5537,1594100.0
2009-12-07 15:30:00,21.53,21.69,21.53,21.63,1435000.0,15.5537,15.6693,15.5537,15.626,1435000.0
2009-12-08 09:30:00,21.43,21.74,21.42,21.72,1076900.0,15.4815,15.7054,15.4743,15.691,1076900.0
2009-12-08 10:00:00,21.72,21.72,21.58,21.65,337400.0,15.691,15.691,15.5898,15.6404,337400.0
2009-12-08 10:30:00,21.65,21.68,21.53,21.56,197900.0,15.6404,15.6621,15.5537,15.5754,197900.0
2009-12-08 11:00:00,21.56,21.7,21.56,21.7,130200.0,15.5754,15.6765,15.5754,15.6765,130200.0
2009-12-08 11:30:00,21.69,21.72,21.59,21.6,125100.0,15.6693,15.691,15.5971,15.6043,125100.0
2009-12-08 12:00:00,21.6,21.62,21.5,21.51,116200.0,15.6043,15.6187,15.532,15.5393,116200.0
2009-12-08 12:30:00,21.51,21.55,21.48,21.55,202000.0,15.5393,15.5682,15.5176,15.5682,202000.0
2009-12-08 13:00:00,21.55,21.56,21.43,21.45,215500.0,15.5682,15.5754,15.4815,15.4959,215500.0
2009-12-08 13:30:00,21.45,21.64,21.45,21.61,2239800.0,15.4959,15.6332,15.4959,15.6115,2239800.0
2009-12-08 14:00:00,21.6,21.67,21.55,21.59,1606000.0,15.6043,15.6549,15.5682,15.5971,1606000.0
2009-12-08 14:30:00,21.58,21.7,21.58,21.61,1183500.0,15.5898,15.6765,15.5898,15.6115,1183500.0
2009-12-08 15:00:00,21.61,21.68,21.59,21.67,1442100.0,15.6115,15.6621,15.5971,15.6549,1442100.0
2009-12-08 15:30:00,21.67,21.68,21.53,21.59,4818400.0,15.6549,15.6621,15.5537,15.5971,4818400.0
2009-12-09 09:30:00,21.65,21.66,21.51,21.55,459900.0,15.6404,15.6476,15.5393,15.5682,459900.0
2009-12-09 10:00:00,21.56,21.62,21.55,21.59,152300.0,15.5754,15.6187,15.5682,15.5971,152300.0
2009-12-09 10:30:00,21.59,21.75,21.55,21.72,668600.0,15.5971,15.7126,15.5682,15.691,668600.0
2009-12-09 11:00:00,21.72,21.73,21.65,21.66,112100.0,15.691,15.6982,15.6404,15.6476,112100.0
2009-12-09 11:30:00,21.66,21.67,21.62,21.65,80000.0,15.6476,15.6549,15.6187,15.6404,80000.0
2009-12-09 12:00:00,21.65,21.66,21.58,21.61,68800.0,15.6404,15.6476,15.5898,15.6115,68800.0
2009-12-09 12:30:00,21.61,21.63,21.59,21.63,72700.0,15.6115,15.626,15.5971,15.626,72700.0
2009-12-09 13:00:00,21.63,21.63,21.56,21.58,136500.0,15.626,15.626,15.5754,15.5898,136500.0
2009-12-09 13:30:00,21.58,21.58,21.52,21.55,124200.0,15.5898,15.5898,15.5465,15.5682,124200.0
2009-12-09 14:00:00,21.55,21.61,21.55,21.56,65000.0,15.5682,15.6115,15.5682,15.5754,65000.0
2009-12-09 14:30:00,21.56,21.65,21.56,21.62,310800.0,15.5754,15.6404,15.5754,15.6187,310800.0
2009-12-09 15:00:00,21.62,21.74,21.62,21.66,494100.0,15.6187,15.7054,15.6187,15.6476,494100.0
2009-12-09 15:30:00,21.67,21.68,21.56,21.58,2368500.0,15.6549,15.6621,15.5754,15.5898,2368500.0
2009-12-10 09:30:00,21.67,21.76,21.6,21.63,1023800.0,15.6549,15.7199,15.6043,15.626,1023800.0
2009-12-10 10:00:00,21.63,21.65,21.54,21.58,314600.0,15.626,15.6404,15.5609,15.5898,314600.0
2009-12-10 10:30:00,21.58,21.59,21.53,21.59,160900.0,15.5898,15.5971,15.5537,15.5971,160900.0
2009-12-10 11:00:00,21.59,21.67,21.59,21.61,96500.0,15.5971,15.6549,15.5971,15.6115,96500.0
2009-12-10 11:30:00,21.6,21.61,21.58,21.59,101900.0,15.6043,15.6115,15.5898,15.5971,101900.0
2009-12-10 12:00:00,21.59,21.63,21.59,21.59,213700.0,15.5971,15.626,15.5971,15.5971,213700.0
2009-12-10 12:30:00,21.58,21.59,21.52,21.53,623600.0,15.5898,15.5971,15.5465,15.5537,623600.0
2009-12-10 13:00:00,21.53,21.54,21.45,21.45,974900.0,15.5537,15.5609,15.4959,15.4959,974900.0
2009-12-10 13:30:00,21.45,21.48,21.42,21.45,741000.0,15.4959,15.5176,15.4743,15.4959,741000.0
2009-12-10 14:00:00,21.46,21.53,21.46,21.48,484100.0,15.5031,15.5537,15.5031,15.5176,484100.0
2009-12-10 14:30:00,21.48,21.5,21.46,21.46,564300.0,15.5176,15.532,15.5031,15.5031,564300.0
2009-12-10 15:00:00,21.47,21.47,21.33,21.35,1445000.0,15.5104,15.5104,15.4092,15.4237,1445000.0
2009-12-10 15:30:00,21.35,21.44,21.34,21.43,1698400.0,15.4237,15.4887,15.4165,15.4815,1698400.0
2009-12-11 09:30:00,21.47,21.6,21.47,21.52,364900.0,15.5104,15.6043,15.5104,15.5465,364900.0
2009-12-11 10:00:00,21.52,21.53,21.43,21.44,124600.0,15.5465,15.5537,15.4815,15.4887,124600.0
2009-12-11 10:30:00,21.44,21.47,21.41,21.46,51000.0,15.4887,15.5104,15.467,15.5031,51000.0
2009-12-11 11:00:00,21.46,21.49,21.44,21.46,122800.0,15.5031,15.5248,15.4887,15.5031,122800.0
2009-12-11 11:30:00,21.46,21.47,21.45,21.47,89900.0,15.5031,15.5104,15.4959,15.5104,89900.0
2009-12-11 12:00:00,21.47,21.5,21.47,21.48,33000.0,15.5104,15.532,15.5104,15.5176,33000.0
2009-12-11 12:30:00,21.48,21.57,21.47,21.55,868000.0,15.5176,15.5826,15.5104,15.5682,868000.0
2009-12-11 13:00:00,21.55,21.59,21.53,21.56,104700.0,15.5682,15.5971,15.5537,15.5754,104700.0
2009-12-11 13:30:00,21.57,21.58,21.55,21.55,64100.0,15.5826,15.5898,15.5682,15.5682,64100.0
2009-12-11 14:00:00,21.55,21.58,21.54,21.56,30700.0,15.5682,15.5898,15.5609,15.5754,30700.0
2009-12-11 14:30:00,21.56,21.57,21.54,21.55,34100.0,15.5754,15.5826,15.5609,15.5682,34100.0
2009-12-11 15:00:00,21.55,21.62,21.55,21.62,87000.0,15.5682,15.6187,15.5682,15.6187,87000.0
2009-12-11 15:30:00,21.64,21.66,21.59,21.66,778200.0,15.6332,15.6476,15.5971,15.6476,778200.0
2009-12-14 09:30:00,21.65,21.7,21.48,21.5,409400.0,15.6404,15.6765,15.5176,15.532,409400.0
2009-12-14 10:00:00,21.5,21.52,21.45,21.51,96900.0,15.532,15.5465,15.4959,15.5393,96900.0
2009-12-14 10:30:00,21.51,21.54,21.47,21.49,133200.0,15.5393,15.5609,15.5104,15.5248,133200.0
2009-12-14 11:00:00,21.48,21.55,21.48,21.54,72700.0,15.5176,15.5682,15.5176,15.5609,72700.0
2009-12-14 11:30:00,21.53,21.57,21.53,21.55,60800.0,15.5537,15.5826,15.5537,15.5682,60800.0
2009-12-14 12:00:00,21.56,21.6,21.56,21.59,173500.0,15.5754,15.6043,15.5754,15.5971,173500.0
2009-12-14 12:30:00,21.58,21.71,21.58,21.71,277300.0,15.5898,15.6838,15.5898,15.6838,277300.0
2009-12-14 13:00:00,21.7,21.72,21.66,21.69,236600.0,15.6765,15.691,15.6476,15.6693,236600.0
2009-12-14 13:30:00,21.69,21.7,21.63,21.65,352300.0,15.6693,15.6765,15.626,15.6404,352300.0
2009-12-14 14:00:00,21.65,21.68,21.63,21.67,268300.0,15.6404,15.6621,15.626,15.6549,268300.0
2009-12-14 14:30:00,21.67,21.7,21.65,21.67,237500.0,15.6549,15.6765,15.6404,15.6549,237500.0
2009-12-14 15:00:00,21.66,21.69,21.64,21.65,139800.0,15.6476,15.6693,15.6332,15.6404,139800.0
2009-12-14 15:30:00,21.65,21.77,21.65,21.73,655100.0,15.6404,15.7271,15.6404,15.6982,655100.0
2009-12-15 09:30:00,21.55,21.61,21.5,21.53,2678900.0,15.5682,15.6115,15.532,15.5537,2678900.0
2009-12-15 10:00:00,21.52,21.56,21.44,21.44,334800.0,15.5465,15.5754,15.4887,15.4887,334800.0
2009-12-15 10:30:00,21.44,21.48,21.42,21.42,210600.0,15.4887,15.5176,15.4743,15.4743,210600.0
2009-12-15 11:00:00,21.43,21.44,21.37,21.37,79700.0,15.4815,15.4887,15.4381,15.4381,79700.0
2009-12-15 11:30:00,21.36,21.37,21.24,21.24,136700.0,15.4309,15.4381,15.3442,15.3442,136700.0
2009-12-15 12:00:00,21.23,21.27,21.21,21.23,65300.0,15.337,15.3659,15.3225,15.337,65300.0
2009-12-15 12:30:00,21.24,21.24,21.17,21.19,116400.0,15.3442,15.3442,15.2936,15.3081,116400.0
2009-12-15 13:00:00,21.19,21.22,21.14,21.14,295000.0,15.3081,15.3298,15.272,15.272,295000.0
2009-12-15 13:30:00,21.13,21.18,21.12,21.18,291800.0,15.2647,15.3009,15.2575,15.3009,291800.0
2009-12-15 14:00:00,21.18,21.18,21.11,21.14,369900.0,15.3009,15.3009,15.2503,15.272,369900.0
2009-12-15 14:30:00,21.14,21.15,21.11,21.12,787400.0,15.272,15.2792,15.2503,15.2575,787400.0
2009-12-15 15:00:00,21.13,21.17,21.08,21.1,164500.0,15.2647,15.2936,15.2286,15.2431,164500.0
2009-12-15 15:30:00,21.1,21.15,21.06,21.14,1351300.0,15.2431,15.2792,15.2142,15.272,1351300.0
2009-12-16 09:30:00,21.29,21.34,21.09,21.11,1631700.0,15.3803,15.4165,15.2359,15.2503,1631700.0
2009-12-16 10:00:00,21.11,21.11,20.98,21.08,1904900.0,15.2503,15.2503,15.1564,15.2286,1904900.0
2009-12-16 10:30:00,21.09,21.16,21.08,21.13,156500.0,15.2359,15.2864,15.2286,15.2647,156500.0
2009-12-16 11:00:00,21.14,21.22,21.12,21.21,559500.0,15.272,15.3298,15.2575,15.3225,559500.0
2009-12-16 11:30:00,21.21,21.23,21.16,21.17,313900.0,15.3225,15.337,15.2864,15.2936,313900.0
2009-12-16 12:00:00,21.17,21.19,21.16,21.17,65200.0,15.2936,15.3081,15.2864,15.2936,65200.0
2009-12-16 12:30:00,21.17,21.18,21.16,21.18,40600.0,15.2936,15.3009,15.2864,15.3009,40600.0
2009-12-16 13:00:00,21.17,21.18,21.15,21.18,48500.0,15.2936,15.3009,15.2792,15.3009,48500.0
2009-12-16 13:30:00,21.18,21.18,21.15,21.16,33900.0,15.3009,15.3009,15.2792,15.2864,33900.0
2009-12-16 14:00:00,21.16,21.18,21.09,21.14,128800.0,15.2864,15.3009,15.2359,15.272,128800.0
2009-12-16 14:30:00,21.13,21.17,21.09,21.12,164800.0,15.2647,15.2936,15.2359,15.2575,164800.0
2009-12-16 15:00:00,21.11,21.11,20.95,20.96,1344900.0,15.2503,15.2503,15.1347,15.1419,1344900.0
2009-12-16 15:30:00,20.96,21.09,20.95,21.06,414300.0,15.1419,15.2359,15.1347,15.2142,414300.0
2009-12-17 09:30:00,20.81,20.97,20.78,20.9,1983400.0,15.0336,15.1492,15.0119,15.0986,1983400.0
2009-12-17 10:00:00,20.9,21.1,20.84,21.09,1919700.0,15.0986,15.2431,15.0552,15.2359,1919700.0
2009-12-17 10:30:00,21.09,21.1,21.0,21.1,174900.0,15.2359,15.2431,15.1708,15.2431,174900.0
2009-12-17 11:00:00,21.1,21.1,21.0,21.01,141200.0,15.2431,15.2431,15.1708,15.1781,141200.0
2009-12-17 11:30:00,21.01,21.01,20.92,20.95,154700.0,15.1781,15.1781,15.113,15.1347,154700.0
2009-12-17 12:00:00,20.94,20.94,20.9,20.94,620800.0,15.1275,15.1275,15.0986,15.1275,620800.0
2009-12-17 12:30:00,20.95,20.95,20.86,20.88,127800.0,15.1347,15.1347,15.0697,15.0841,127800.0
2009-12-17 13:00:00,20.88,20.9,20.87,20.9,73400.0,15.0841,15.0986,15.0769,15.0986,73400.0
2009-12-17 13:30:00,20.9,20.91,20.85,20.88,102400.0,15.0986,15.1058,15.0625,15.0841,102400.0
2009-12-17 14:00:00,20.88,20.9,20.86,20.87,59300.0,15.0841,15.0986,15.0697,15.0769,59300.0
2009-12-17 14:30:00,20.87,20.88,20.82,20.84,83900.0,15.0769,15.0841,15.0408,15.0552,83900.0
2009-12-17 15:00:00,20.84,20.88,20.79,20.79,560600.0,15.0552,15.0841,15.0191,15.0191,560600.0
2009-12-17 15:30:00,20.78,20.81,20.72,20.73,3441300.0,15.0119,15.0336,14.9686,14.9758,3441300.0
2009-12-18 09:30:00,20.79,20.98,20.79,20.94,2093200.0,15.0302,15.1676,15.0302,15.1386,2093200.0
2009-12-18 10:00:00,20.94,20.95,20.86,20.91,182600.0,15.1386,15.1459,15.0808,15.1169,182600.0
2009-12-18 10:30:00,20.92,20.92,20.82,20.86,317900.0,15.1242,15.1242,15.0519,15.0808,317900.0
2009-12-18 11:00:00,20.86,20.86,20.8,20.82,134500.0,15.0808,15.0808,15.0374,15.0519,134500.0
2009-12-18 11:30:00,20.82,20.83,20.78,20.83,682300.0,15.0519,15.0591,15.023,15.0591,682300.0
2009-12-18 12:00:00,20.83,20.89,20.81,20.88,217300.0,15.0591,15.1025,15.0447,15.0953,217300.0
2009-12-18 12:30:00,20.89,20.95,20.87,20.94,493000.0,15.1025,15.1459,15.088,15.1386,493000.0
2009-12-18 13:00:00,20.94,21.09,20.94,21.08,1654800.0,15.1386,15.2471,15.1386,15.2399,1654800.0
2009-12-18 13:30:00,21.08,21.08,21.03,21.06,135700.0,15.2399,15.2399,15.2037,15.2254,135700.0
2009-12-18 14:00:00,21.06,21.08,21.01,21.02,114700.0,15.2254,15.2399,15.1892,15.1965,114700.0
2009-12-18 14:30:00,21.02,21.05,21.0,21.03,116100.0,15.1965,15.2182,15.182,15.2037,116100.0
2009-12-18 15:00:00,21.03,21.17,21.03,21.12,217900.0,15.2037,15.3049,15.2037,15.2688,217900.0
2009-12-18 15:30:00,21.11,21.23,21.05,21.22,3994700.0,15.2615,15.3483,15.2182,15.3411,3994700.0
2009-12-21 09:30:00,21.34,21.41,21.28,21.33,1724600.0,15.4278,15.4784,15.3844,15.4206,1724600.0
2009-12-21 10:00:00,21.32,21.41,21.32,21.37,598000.0,15.4134,15.4784,15.4134,15.4495,598000.0
2009-12-21 10:30:00,21.37,21.38,21.32,21.33,150800.0,15.4495,15.4567,15.4134,15.4206,150800.0
2009-12-21 11:00:00,21.33,21.39,21.33,21.36,148500.0,15.4206,15.464,15.4206,15.4423,148500.0
2009-12-21 11:30:00,21.36,21.41,21.36,21.38,194600.0,15.4423,15.4784,15.4423,15.4567,194600.0
2009-12-21 12:00:00,21.38,21.41,21.37,21.38,352800.0,15.4567,15.4784,15.4495,15.4567,352800.0
2009-12-21 12:30:00,21.38,21.4,21.35,21.38,95600.0,15.4567,15.4712,15.435,15.4567,95600.0
2009-12-21 13:00:00,21.37,21.41,21.37,21.41,84300.0,15.4495,15.4784,15.4495,15.4784,84300.0
2009-12-21 13:30:00,21.41,21.42,21.38,21.4,61500.0,15.4784,15.4857,15.4567,15.4712,61500.0
2009-12-21 14:00:00,21.4,21.42,21.39,21.41,32900.0,15.4712,15.4857,15.464,15.4784,32900.0
2009-12-21 14:30:00,21.41,21.44,21.41,21.43,24700.0,15.4784,15.5001,15.4784,15.4929,24700.0
2009-12-21 15:00:00,21.43,21.44,21.4,21.44,137300.0,15.4929,15.5001,15.4712,15.5001,137300.0
2009-12-21 15:30:00,21.43,21.51,21.43,21.49,404000.0,15.4929,15.5507,15.4929,15.5363,404000.0
2009-12-22 09:30:00,21.49,21.56,21.4,21.48,556400.0,15.5363,15.5869,15.4712,15.529,556400.0
2009-12-22 10:00:00,21.49,21.53,21.4,21.43,623300.0,15.5363,15.5652,15.4712,15.4929,623300.0
2009-12-22 10:30:00,21.43,21.45,21.42,21.44,207600.0,15.4929,15.5073,15.4857,15.5001,207600.0
2009-12-22 11:00:00,21.44,21.46,21.42,21.46,148300.0,15.5001,15.5146,15.4857,15.5146,148300.0
2009-12-22 11:30:00,21.45,21.45,21.42,21.44,56900.0,15.5073,15.5073,15.4857,15.5001,56900.0
2009-12-22 12:00:00,21.45,21.46,21.44,21.46,46000.0,15.5073,15.5146,15.5001,15.5146,46000.0
2009-12-22 12:30:00,21.46,21.47,21.44,21.46,23000.0,15.5146,15.5218,15.5001,15.5146,23000.0
2009-12-22 13:00:00,21.47,21.48,21.45,21.48,51600.0,15.5218,15.529,15.5073,15.529,51600.0
2009-12-22 13:30:00,21.47,21.51,21.47,21.5,38000.0,15.5218,15.5507,15.5218,15.5435,38000.0
2009-12-22 14:00:00,21.5,21.52,21.49,21.5,137300.0,15.5435,15.558,15.5363,15.5435,137300.0
2009-12-22 14:30:00,21.51,21.51,21.48,21.49,126000.0,15.5507,15.5507,15.529,15.5363,126000.0
2009-12-22 15:00:00,21.49,21.51,21.47,21.49,128200.0,15.5363,15.5507,15.5218,15.5363,128200.0
2009-12-22 15:30:00,21.49,21.55,21.49,21.54,496700.0,15.5363,15.5796,15.5363,15.5724,496700.0
2009-12-23 09:30:00,21.57,21.62,21.51,21.52,118000.0,15.5941,15.6302,15.5507,15.558,118000.0
2009-12-23 10:00:00,21.5,21.51,21.31,21.32,379700.0,15.5435,15.5507,15.4061,15.4134,379700.0
2009-12-23 10:30:00,21.32,21.36,21.3,21.36,127000.0,15.4134,15.4423,15.3989,15.4423,127000.0
2009-12-23 11:00:00,21.35,21.35,21.32,21.33,52200.0,15.435,15.435,15.4134,15.4206,52200.0
2009-12-23 11:30:00,21.33,21.34,21.3,21.32,47200.0,15.4206,15.4278,15.3989,15.4134,47200.0
2009-12-23 12:00:00,21.31,21.31,21.25,21.26,62000.0,15.4061,15.4061,15.3628,15.37,62000.0
2009-12-23 12:30:00,21.26,21.29,21.26,21.29,58200.0,15.37,15.3917,15.37,15.3917,58200.0
2009-12-23 13:00:00,21.28,21.3,21.27,21.28,13600.0,15.3844,15.3989,15.3772,15.3844,13600.0
2009-12-23 13:30:00,21.27,21.31,21.27,21.3,18100.0,15.3772,15.4061,15.3772,15.3989,18100.0
2009-12-23 14:00:00,21.3,21.3,21.27,21.3,44500.0,15.3989,15.3989,15.3772,15.3989,44500.0
2009-12-23 14:30:00,21.3,21.32,21.28,21.31,19700.0,15.3989,15.4134,15.3844,15.4061,19700.0
2009-12-23 15:00:00,21.32,21.33,21.29,21.3,40400.0,15.4134,15.4206,15.3917,15.3989,40400.0
2009-12-23 15:30:00,21.29,21.31,21.27,21.29,200800.0,15.3917,15.4061,15.3772,15.3917,200800.0
2009-12-24 09:30:00,21.37,21.44,21.33,21.42,46100.0,15.4495,15.5001,15.4206,15.4857,46100.0
2009-12-24 10:00:00,21.43,21.45,21.42,21.45,22300.0,15.4929,15.5073,15.4857,15.5073,22300.0
2009-12-24 10:30:00,21.43,21.45,21.42,21.44,17600.0,15.4929,15.5073,15.4857,15.5001,17600.0
2009-12-24 11:00:00,21.43,21.46,21.43,21.44,37500.0,15.4929,15.5146,15.4929,15.5001,37500.0
2009-12-24 11:30:00,21.45,21.47,21.43,21.47,125000.0,15.5073,15.5218,15.4929,15.5218,125000.0
2009-12-24 12:00:00,21.47,21.47,21.43,21.45,53600.0,15.5218,15.5218,15.4929,15.5073,53600.0
2009-12-24 12:30:00,21.46,21.51,21.45,21.51,215600.0,15.5146,15.5507,15.5073,15.5507,215600.0
2009-12-28 09:30:00,21.53,21.55,21.47,21.51,119100.0,15.5652,15.5796,15.5218,15.5507,119100.0
2009-12-28 10:00:00,21.51,21.51,21.43,21.43,157900.0,15.5507,15.5507,15.4929,15.4929,157900.0
2009-12-28 10:30:00,21.43,21.43,21.38,21.4,62500.0,15.4929,15.4929,15.4567,15.4712,62500.0
2009-12-28 11:00:00,21.41,21.41,21.39,21.4,40200.0,15.4784,15.4784,15.464,15.4712,40200.0
2009-12-28 11:30:00,21.4,21.42,21.4,21.41,45600.0,15.4712,15.4857,15.4712,15.4784,45600.0
2009-12-28 12:00:00,21.4,21.41,21.38,21.39,84800.0,15.4712,15.4784,15.4567,15.464,84800.0
2009-12-28 12:30:00,21.39,21.4,21.38,21.4,49400.0,15.464,15.4712,15.4567,15.4712,49400.0
2009-12-28 13:00:00,21.4,21.4,21.37,21.38,49000.0,15.4712,15.4712,15.4495,15.4567,49000.0
2009-12-28 13:30:00,21.38,21.38,21.34,21.35,54700.0,15.4567,15.4567,15.4278,15.435,54700.0
2009-12-28 14:00:00,21.34,21.35,21.25,21.25,107300.0,15.4278,15.435,15.3628,15.3628,107300.0
2009-12-28 14:30:00,21.25,21.29,21.25,21.28,60300.0,15.3628,15.3917,15.3628,15.3844,60300.0
2009-12-28 15:00:00,21.27,21.3,21.27,21.28,69400.0,15.3772,15.3989,15.3772,15.3844,69400.0
2009-12-28 15:30:00,21.27,21.36,21.26,21.34,636800.0,15.3772,15.4423,15.37,15.4278,636800.0
2009-12-29 09:30:00,21.39,21.44,21.28,21.34,164700.0,15.464,15.5001,15.3844,15.4278,164700.0
2009-12-29 10:00:00,21.33,21.41,21.3,21.41,105400.0,15.4206,15.4784,15.3989,15.4784,105400.0
2009-12-29 10:30:00,21.41,21.41,21.31,21.31,217200.0,15.4784,15.4784,15.4061,15.4061,217200.0
2009-12-29 11:00:00,21.31,21.37,21.31,21.33,88200.0,15.4061,15.4495,15.4061,15.4206,88200.0
2009-12-29 11:30:00,21.33,21.36,21.33,21.36,76700.0,15.4206,15.4423,15.4206,15.4423,76700.0
2009-12-29 12:00:00,21.36,21.37,21.32,21.33,34000.0,15.4423,15.4495,15.4134,15.4206,34000.0
2009-12-29 12:30:00,21.32,21.37,21.32,21.36,27300.0,15.4134,15.4495,15.4134,15.4423,27300.0
2009-12-29 13:00:00,21.35,21.36,21.35,21.35,12900.0,15.435,15.4423,15.435,15.435,12900.0
2009-12-29 13:30:00,21.34,21.36,21.33,21.34,16500.0,15.4278,15.4423,15.4206,15.4278,16500.0
2009-12-29 14:00:00,21.34,21.35,21.32,21.34,26400.0,15.4278,15.435,15.4134,15.4278,26400.0
2009-12-29 14:30:00,21.34,21.34,21.31,21.32,28700.0,15.4278,15.4278,15.4061,15.4134,28700.0
2009-12-29 15:00:00,21.31,21.34,21.3,21.33,24200.0,15.4061,15.4278,15.3989,15.4206,24200.0
2009-12-29 15:30:00,21.33,21.34,21.3,21.31,486900.0,15.4206,15.4278,15.3989,15.4061,486900.0
2009-12-30 09:30:00,21.17,21.26,21.16,21.22,144300.0,15.3049,15.37,15.2977,15.3411,144300.0
2009-12-30 10:00:00,21.22,21.23,21.18,21.2,63300.0,15.3411,15.3483,15.3121,15.3266,63300.0
2009-12-30 10:30:00,21.2,21.21,21.14,21.17,39000.0,15.3266,15.3338,15.2832,15.3049,39000.0
2009-12-30 11:00:00,21.17,21.17,21.13,21.13,28700.0,15.3049,15.3049,15.276,15.276,28700.0
2009-12-30 11:30:00,21.13,21.22,21.13,21.19,71100.0,15.276,15.3411,15.276,15.3194,71100.0
2009-12-30 12:00:00,21.19,21.22,21.19,21.2,38800.0,15.3194,15.3411,15.3194,15.3266,38800.0
2009-12-30 12:30:00,21.19,21.2,21.15,21.17,38800.0,15.3194,15.3266,15.2905,15.3049,38800.0
2009-12-30 13:00:00,21.17,21.18,21.14,21.14,47700.0,15.3049,15.3121,15.2832,15.2832,47700.0
2009-12-30 13:30:00,21.14,21.17,21.14,21.17,41000.0,15.2832,15.3049,15.2832,15.3049,41000.0
2009-12-30 14:00:00,21.17,21.19,21.16,21.17,77100.0,15.3049,15.3194,15.2977,15.3049,77100.0
2009-12-30 14:30:00,21.17,21.23,21.16,21.23,130300.0,15.3049,15.3483,15.2977,15.3483,130300.0
2009-12-30 15:00:00,21.23,21.23,21.2,21.21,86900.0,15.3483,15.3483,15.3266,15.3338,86900.0
2009-12-30 15:30:00,21.22,21.26,21.2,21.24,231800.0,15.3411,15.37,15.3266,15.3555,231800.0
2009-12-31 09:30:00,21.3,21.31,21.23,21.28,68400.0,15.3989,15.4061,15.3483,15.3844,68400.0
2009-12-31 10:00:00,21.28,21.31,21.28,21.31,90700.0,15.3844,15.4061,15.3844,15.4061,90700.0
2009-12-31 10:30:00,21.31,21.34,21.29,21.33,86500.0,15.4061,15.4278,15.3917,15.4206,86500.0
2009-12-31 11:00:00,21.32,21.34,21.3,21.33,54500.0,15.4134,15.4278,15.3989,15.4206,54500.0
2009-12-31 11:30:00,21.32,21.34,21.32,21.32,42800.0,15.4134,15.4278,15.4134,15.4134,42800.0
2009-12-31 12:00:00,21.32,21.34,21.32,21.32,43100.0,15.4134,15.4278,15.4134,15.4134,43100.0
2009-12-31 12:30:00,21.33,21.37,21.32,21.37,66100.0,15.4206,15.4495,15.4134,15.4495,66100.0
2009-12-31 13:00:00,21.36,21.38,21.36,21.38,43000.0,15.4423,15.4567,15.4423,15.4567,43000.0
2009-12-31 13:30:00,21.38,21.39,21.37,21.38,41100.0,15.4567,15.464,15.4495,15.4567,41100.0
2009-12-31 14:00:00,21.37,21.38,21.33,21.33,76100.0,15.4495,15.4567,15.4206,15.4206,76100.0
2009-12-31 14:30:00,21.34,21.38,21.34,21.38,66500.0,15.4278,15.4567,15.4278,15.4567,66500.0
2009-12-31 15:00:00,21.38,21.39,21.34,21.36,83000.0,15.4567,15.464,15.4278,15.4423,83000.0
2009-12-31 15:30:00,21.36,21.36,21.2,21.2,632200.0,15.4423,15.4423,15.3266,15.3266,632200.0
2010-01-04 09:30:00,21.4,21.46,21.36,21.41,508900.0,15.4712,15.5146,15.4423,15.4784,508900.0
2010-01-04 10:00:00,21.42,21.47,21.36,21.47,481600.0,15.4857,15.5218,15.4423,15.5218,481600.0
2010-01-04 10:30:00,21.48,21.56,21.47,21.55,150800.0,15.529,15.5869,15.5218,15.5796,150800.0
2010-01-04 11:00:00,21.55,21.59,21.54,21.59,417700.0,15.5796,15.6086,15.5724,15.6086,417700.0
2010-01-04 11:30:00,21.59,21.73,21.58,21.71,620900.0,15.6086,15.7098,15.6013,15.6953,620900.0
2010-01-04 12:00:00,21.71,21.73,21.67,21.68,70000.0,15.6953,15.7098,15.6664,15.6736,70000.0
2010-01-04 12:30:00,21.69,21.7,21.65,21.66,48500.0,15.6809,15.6881,15.6519,15.6592,48500.0
2010-01-04 13:00:00,21.66,21.68,21.63,21.67,59600.0,15.6592,15.6736,15.6375,15.6664,59600.0
2010-01-04 13:30:00,21.66,21.67,21.6,21.6,117800.0,15.6592,15.6664,15.6158,15.6158,117800.0
2010-01-04 14:00:00,21.6,21.61,21.57,21.61,72800.0,15.6158,15.623,15.5941,15.623,72800.0
2010-01-04 14:30:00,21.61,21.68,21.61,21.67,53900.0,15.623,15.6736,15.623,15.6664,53900.0
2010-01-04 15:00:00,21.67,21.71,21.66,21.66,69100.0,15.6664,15.6953,15.6592,15.6592,69100.0
2010-01-04 15:30:00,21.66,21.71,21.63,21.69,405900.0,15.6592,15.6953,15.6375,15.6809,405900.0
2010-01-05 09:30:00,21.66,21.87,21.62,21.75,1278300.0,15.6592,15.811,15.6302,15.7242,1278300.0
2010-01-05 10:00:00,21.75,21.85,21.71,21.85,354700.0,15.7242,15.7965,15.6953,15.7965,354700.0
2010-01-05 10:30:00,21.84,21.91,21.81,21.86,216600.0,15.7893,15.8399,15.7676,15.8038,216600.0
2010-01-05 11:00:00,21.85,21.87,21.81,21.83,58000.0,15.7965,15.811,15.7676,15.7821,58000.0
2010-01-05 11:30:00,21.81,21.91,21.78,21.91,776800.0,15.7676,15.8399,15.7459,15.8399,776800.0
2010-01-05 12:00:00,21.91,22.01,21.91,21.93,529000.0,15.8399,15.9122,15.8399,15.8544,529000.0
2010-01-05 12:30:00,21.94,21.95,21.88,21.9,183700.0,15.8616,15.8688,15.8182,15.8327,183700.0
2010-01-05 13:00:00,21.9,21.92,21.83,21.86,117400.0,15.8327,15.8471,15.7821,15.8038,117400.0
2010-01-05 13:30:00,21.85,21.93,21.84,21.9,127600.0,15.7965,15.8544,15.7893,15.8327,127600.0
2010-01-05 14:00:00,21.92,21.92,21.82,21.87,243500.0,15.8471,15.8471,15.7748,15.811,243500.0
2010-01-05 14:30:00,21.87,21.99,21.87,21.98,157200.0,15.811,15.8977,15.811,15.8905,157200.0
2010-01-05 15:00:00,21.99,22.1,21.98,22.08,260900.0,15.8977,15.9773,15.8905,15.9628,260900.0
2010-01-05 15:30:00,22.09,22.2,22.09,22.17,3283100.0,15.97,16.0496,15.97,16.0279,3283100.0
2010-01-06 09:30:00,22.17,22.18,22.05,22.15,444000.0,16.0279,16.0351,15.9411,16.0134,444000.0
2010-01-06 10:00:00,22.14,22.27,22.13,22.23,205200.0,16.0062,16.1002,15.999,16.0712,205200.0
2010-01-06 10:30:00,22.22,22.35,22.22,22.34,321300.0,16.064,16.158,16.064,16.1508,321300.0
2010-01-06 11:00:00,22.34,22.34,22.28,22.3,558800.0,16.1508,16.1508,16.1074,16.1219,558800.0
2010-01-06 11:30:00,22.3,22.44,22.3,22.43,420900.0,16.1219,16.2231,16.1219,16.2158,420900.0
2010-01-06 12:00:00,22.43,22.45,22.36,22.36,85200.0,16.2158,16.2303,16.1652,16.1652,85200.0
2010-01-06 12:30:00,22.35,22.37,22.33,22.37,72100.0,16.158,16.1725,16.1435,16.1725,72100.0
2010-01-06 13:00:00,22.38,22.43,22.38,22.42,56700.0,16.1797,16.2158,16.1797,16.2086,56700.0
2010-01-06 13:30:00,22.42,22.48,22.42,22.47,1427200.0,16.2086,16.252,16.2086,16.2448,1427200.0
2010-01-06 14:00:00,22.48,22.52,22.47,22.49,143000.0,16.252,16.2809,16.2448,16.2592,143000.0
2010-01-06 14:30:00,22.49,22.53,22.48,22.52,173300.0,16.2592,16.2881,16.252,16.2809,173300.0
2010-01-06 15:00:00,22.52,22.52,22.45,22.47,151700.0,16.2809,16.2809,16.2303,16.2448,151700.0
2010-01-06 15:30:00,22.48,22.53,22.43,22.44,668600.0,16.252,16.2881,16.2158,16.2231,668600.0
2010-01-07 09:30:00,22.46,22.61,22.46,22.52,436300.0,16.2375,16.346,16.2375,16.2809,436300.0
2010-01-07 10:00:00,22.54,22.67,22.53,22.67,233300.0,16.2954,16.3893,16.2881,16.3893,233300.0
2010-01-07 10:30:00,22.68,22.9,22.67,22.9,693400.0,16.3966,16.5556,16.3893,16.5556,693400.0
2010-01-07 11:00:00,22.9,23.0,22.87,22.99,247400.0,16.5556,16.6279,16.5339,16.6207,247400.0
2010-01-07 11:30:00,22.99,23.06,22.98,23.06,421700.0,16.6207,16.6713,16.6135,16.6713,421700.0
2010-01-07 12:00:00,23.06,23.28,23.05,23.25,947600.0,16.6713,16.8303,16.6641,16.8087,947600.0
2010-01-07 12:30:00,23.25,23.4,23.25,23.34,1150000.0,16.8087,16.9171,16.8087,16.8737,1150000.0
2010-01-07 13:00:00,23.35,23.35,23.2,23.22,153600.0,16.881,16.881,16.7725,16.787,153600.0
2010-01-07 13:30:00,23.22,23.38,23.21,23.36,393400.0,16.787,16.9026,16.7797,16.8882,393400.0
2010-01-07 14:00:00,23.37,23.44,23.33,23.44,329700.0,16.8954,16.946,16.8665,16.946,329700.0
2010-01-07 14:30:00,23.45,23.57,23.45,23.48,1583600.0,16.9533,17.04,16.9533,16.9749,1583600.0
2010-01-07 15:00:00,23.48,23.48,23.32,23.47,810800.0,16.9749,16.9749,16.8593,16.9677,810800.0
2010-01-07 15:30:00,23.48,23.5,23.34,23.36,2178100.0,16.9749,16.9894,16.8737,16.8882,2178100.0
2010-01-08 09:30:00,23.32,23.48,23.21,23.41,981200.0,16.8593,16.9749,16.7797,16.9243,981200.0
2010-01-08 10:00:00,23.41,23.47,23.4,23.42,346600.0,16.9243,16.9677,16.9171,16.9316,346600.0
2010-01-08 10:30:00,23.43,23.44,23.28,23.34,345900.0,16.9388,16.946,16.8303,16.8737,345900.0
2010-01-08 11:00:00,23.33,23.34,23.23,23.24,176800.0,16.8665,16.8737,16.7942,16.8014,176800.0
2010-01-08 11:30:00,23.24,23.26,23.09,23.15,198100.0,16.8014,16.8159,16.693,16.7364,198100.0
2010-01-08 12:00:00,23.15,23.2,23.13,23.19,243300.0,16.7364,16.7725,16.7219,16.7653,243300.0
2010-01-08 12:30:00,23.2,23.23,23.17,23.17,262700.0,16.7725,16.7942,16.7508,16.7508,262700.0
2010-01-08 13:00:00,23.17,23.23,23.16,23.2,231900.0,16.7508,16.7942,16.7436,16.7725,231900.0
2010-01-08 13:30:00,23.21,23.26,23.12,23.13,476200.0,16.7797,16.8159,16.7147,16.7219,476200.0
2010-01-08 14:00:00,23.13,23.15,23.11,23.15,213700.0,16.7219,16.7364,16.7074,16.7364,213700.0
2010-01-08 14:30:00,23.15,23.22,23.13,23.15,136300.0,16.7364,16.787,16.7219,16.7364,136300.0
2010-01-08 15:00:00,23.16,23.22,23.15,23.2,194700.0,16.7436,16.787,16.7364,16.7725,194700.0
2010-01-08 15:30:00,23.2,23.36,23.2,23.31,907400.0,16.7725,16.8882,16.7725,16.852,907400.0
2010-01-11 09:30:00,23.55,23.55,23.26,23.3,549800.0,17.0255,17.0255,16.8159,16.8448,549800.0
2010-01-11 10:00:00,23.31,23.36,23.25,23.36,458100.0,16.852,16.8882,16.8087,16.8882,458100.0
2010-01-11 10:30:00,23.36,23.49,23.35,23.49,253500.0,16.8882,16.9822,16.881,16.9822,253500.0
2010-01-11 11:00:00,23.49,23.53,23.36,23.39,411300.0,16.9822,17.0111,16.8882,16.9099,411300.0
2010-01-11 11:30:00,23.39,23.41,23.33,23.35,355500.0,16.9099,16.9243,16.8665,16.881,355500.0
2010-01-11 12:00:00,23.36,23.37,23.27,23.29,217100.0,16.8882,16.8954,16.8231,16.8376,217100.0
2010-01-11 12:30:00,23.28,23.29,23.23,23.25,61900.0,16.8303,16.8376,16.7942,16.8087,61900.0
2010-01-11 13:00:00,23.25,23.33,23.25,23.28,42100.0,16.8087,16.8665,16.8087,16.8303,42100.0
2010-01-11 13:30:00,23.28,23.34,23.27,23.33,48900.0,16.8303,16.8737,16.8231,16.8665,48900.0
2010-01-11 14:00:00,23.33,23.39,23.33,23.37,34900.0,16.8665,16.9099,16.8665,16.8954,34900.0
2010-01-11 14:30:00,23.37,23.38,23.32,23.34,2410600.0,16.8954,16.9026,16.8593,16.8737,2410600.0
2010-01-11 15:00:00,23.33,23.4,23.33,23.4,783100.0,16.8665,16.9171,16.8665,16.9171,783100.0
2010-01-11 15:30:00,23.41,23.41,23.31,23.32,1188400.0,16.9243,16.9243,16.852,16.8593,1188400.0
2010-01-12 09:30:00,23.11,23.29,23.11,23.28,326000.0,16.7074,16.8376,16.7074,16.8303,326000.0
2010-01-12 10:00:00,23.29,23.29,23.19,23.23,163700.0,16.8376,16.8376,16.7653,16.7942,163700.0
2010-01-12 10:30:00,23.24,23.28,23.24,23.24,120500.0,16.8014,16.8303,16.8014,16.8014,120500.0
2010-01-12 11:00:00,23.25,23.27,23.22,23.24,251800.0,16.8087,16.8231,16.787,16.8014,251800.0
2010-01-12 11:30:00,23.25,23.25,23.08,23.09,578900.0,16.8087,16.8087,16.6858,16.693,578900.0
2010-01-12 12:00:00,23.08,23.09,22.94,22.94,215500.0,16.6858,16.693,16.5845,16.5845,215500.0
2010-01-12 12:30:00,22.94,23.01,22.88,22.9,1154600.0,16.5845,16.6352,16.5412,16.5556,1154600.0
2010-01-12 13:00:00,22.91,22.94,22.83,22.9,417400.0,16.5629,16.5845,16.505,16.5556,417400.0
2010-01-12 13:30:00,22.9,23.0,22.89,23.0,1369100.0,16.5556,16.6279,16.5484,16.6279,1369100.0
2010-01-12 14:00:00,22.99,22.99,22.9,22.92,249200.0,16.6207,16.6207,16.5556,16.5701,249200.0
2010-01-12 14:30:00,22.92,22.95,22.86,22.95,405200.0,16.5701,16.5918,16.5267,16.5918,405200.0
2010-01-12 15:00:00,22.93,22.94,22.9,22.94,173700.0,16.5773,16.5845,16.5556,16.5845,173700.0
2010-01-12 15:30:00,22.94,22.97,22.82,22.97,869300.0,16.5845,16.6062,16.4978,16.6062,869300.0
2010-01-13 09:30:00,23.0,23.03,22.79,22.83,728600.0,16.6279,16.6496,16.4761,16.505,728600.0
2010-01-13 10:00:00,22.83,22.88,22.74,22.76,1265400.0,16.505,16.5412,16.44,16.4544,1265400.0
2010-01-13 10:30:00,22.74,22.91,22.72,22.91,395900.0,16.44,16.5629,16.4255,16.5629,395900.0
2010-01-13 11:00:00,22.92,23.14,22.92,23.1,266000.0,16.5701,16.7291,16.5701,16.7002,266000.0
2010-01-13 11:30:00,23.14,23.24,23.14,23.24,161100.0,16.7291,16.8014,16.7291,16.8014,161100.0
2010-01-13 12:00:00,23.24,23.35,23.24,23.34,107500.0,16.8014,16.881,16.8014,16.8737,107500.0
2010-01-13 12:30:00,23.35,23.42,23.33,23.41,1106000.0,16.881,16.9316,16.8665,16.9243,1106000.0
2010-01-13 13:00:00,23.4,23.43,23.34,23.34,1318900.0,16.9171,16.9388,16.8737,16.8737,1318900.0
2010-01-13 13:30:00,23.34,23.41,23.29,23.29,731100.0,16.8737,16.9243,16.8376,16.8376,731100.0
2010-01-13 14:00:00,23.3,23.37,23.26,23.28,200100.0,16.8448,16.8954,16.8159,16.8303,200100.0
2010-01-13 14:30:00,23.28,23.4,23.24,23.4,308600.0,16.8303,16.9171,16.8014,16.9171,308600.0
2010-01-13 15:00:00,23.4,23.42,23.33,23.39,241300.0,16.9171,16.9316,16.8665,16.9099,241300.0
2010-01-13 15:30:00,23.39,23.43,23.3,23.3,1395900.0,16.9099,16.9388,16.8448,16.8448,1395900.0
2010-01-14 09:30:00,23.21,23.5,23.21,23.47,436400.0,16.7797,16.9894,16.7797,16.9677,436400.0
2010-01-14 10:00:00,23.46,23.62,23.46,23.62,389700.0,16.9605,17.0762,16.9605,17.0762,389700.0
2010-01-14 10:30:00,23.62,23.62,23.46,23.48,227800.0,17.0762,17.0762,16.9605,16.9749,227800.0
2010-01-14 11:00:00,23.47,23.47,23.36,23.43,97400.0,16.9677,16.9677,16.8882,16.9388,97400.0
2010-01-14 11:30:00,23.43,23.53,23.43,23.53,168500.0,16.9388,17.0111,16.9388,17.0111,168500.0
2010-01-14 12:00:00,23.53,23.55,23.5,23.55,44100.0,17.0111,17.0255,16.9894,17.0255,44100.0
2010-01-14 12:30:00,23.55,23.61,23.55,23.59,37900.0,17.0255,17.0689,17.0255,17.0545,37900.0
2010-01-14 13:00:00,23.6,23.66,23.6,23.62,329800.0,17.0617,17.1051,17.0617,17.0762,329800.0
2010-01-14 13:30:00,23.63,23.7,23.61,23.68,68000.0,17.0834,17.134,17.0689,17.1195,68000.0
2010-01-14 14:00:00,23.68,23.69,23.66,23.69,42900.0,17.1195,17.1268,17.1051,17.1268,42900.0
2010-01-14 14:30:00,23.68,23.72,23.67,23.71,125900.0,17.1195,17.1484,17.1123,17.1412,125900.0
2010-01-14 15:00:00,23.71,23.81,23.69,23.71,1952500.0,17.1412,17.2135,17.1268,17.1412,1952500.0
2010-01-14 15:30:00,23.71,23.75,23.66,23.66,1338500.0,17.1412,17.1701,17.1051,17.1051,1338500.0
2010-01-15 09:30:00,23.56,23.56,23.16,23.18,1425100.0,17.0328,17.0328,16.7436,16.7581,1425100.0
2010-01-15 10:00:00,23.19,23.23,23.1,23.21,480200.0,16.7653,16.7942,16.7002,16.7797,480200.0
2010-01-15 10:30:00,23.21,23.21,23.1,23.13,480600.0,16.7797,16.7797,16.7002,16.7219,480600.0
2010-01-15 11:00:00,23.13,23.17,23.11,23.13,928600.0,16.7219,16.7508,16.7074,16.7219,928600.0
2010-01-15 11:30:00,23.13,23.18,23.13,23.15,235800.0,16.7219,16.7581,16.7219,16.7364,235800.0
2010-01-15 12:00:00,23.15,23.21,23.14,23.14,143400.0,16.7364,16.7797,16.7291,16.7291,143400.0
2010-01-15 12:30:00,23.14,23.16,23.11,23.15,175400.0,16.7291,16.7436,16.7074,16.7364,175400.0
2010-01-15 13:00:00,23.15,23.2,23.13,23.19,197100.0,16.7364,16.7725,16.7219,16.7653,197100.0
2010-01-15 13:30:00,23.2,23.24,23.18,23.21,158500.0,16.7725,16.8014,16.7581,16.7797,158500.0
2010-01-15 14:00:00,23.22,23.28,23.21,23.24,315300.0,16.787,16.8303,16.7797,16.8014,315300.0
2010-01-15 14:30:00,23.24,23.24,23.18,23.2,239600.0,16.8014,16.8014,16.7581,16.7725,239600.0
2010-01-15 15:00:00,23.22,23.28,23.22,23.25,997600.0,16.787,16.8303,16.787,16.8087,997600.0
2010-01-15 15:30:00,23.25,23.28,23.16,23.17,1346400.0,16.8087,16.8303,16.7436,16.7508,1346400.0
2010-01-19 09:30:00,23.03,23.17,22.86,23.02,588800.0,16.6496,16.7508,16.5267,16.6424,588800.0
2010-01-19 10:00:00,23.02,23.19,23.02,23.18,1696400.0,16.6424,16.7653,16.6424,16.7581,1696400.0
2010-01-19 10:30:00,23.18,23.21,23.11,23.17,218100.0,16.7581,16.7797,16.7074,16.7508,218100.0
2010-01-19 11:00:00,23.16,23.18,23.12,23.13,190400.0,16.7436,16.7581,16.7147,16.7219,190400.0
2010-01-19 11:30:00,23.13,23.23,23.13,23.2,58000.0,16.7219,16.7942,16.7219,16.7725,58000.0
2010-01-19 12:00:00,23.21,23.36,23.18,23.32,123200.0,16.7797,16.8882,16.7581,16.8593,123200.0
2010-01-19 12:30:00,23.32,23.4,23.3,23.35,48800.0,16.8593,16.9171,16.8448,16.881,48800.0
2010-01-19 13:00:00,23.33,23.4,23.3,23.31,160400.0,16.8665,16.9171,16.8448,16.852,160400.0
2010-01-19 13:30:00,23.31,23.34,23.3,23.33,34800.0,16.852,16.8737,16.8448,16.8665,34800.0
2010-01-19 14:00:00,23.33,23.34,23.31,23.33,556200.0,16.8665,16.8737,16.852,16.8665,556200.0
2010-01-19 14:30:00,23.32,23.33,23.28,23.32,379000.0,16.8593,16.8665,16.8303,16.8593,379000.0
2010-01-19 15:00:00,23.32,23.41,23.29,23.39,112900.0,16.8593,16.9243,16.8376,16.9099,112900.0
2010-01-19 15:30:00,23.4,23.43,23.35,23.4,1444400.0,16.9171,16.9388,16.881,16.9171,1444400.0
2010-01-20 09:30:00,23.27,23.88,23.26,23.75,1149800.0,16.8231,17.2641,16.8159,17.1701,1149800.0
2010-01-20 10:00:00,23.75,23.79,23.62,23.69,1406300.0,17.1701,17.1991,17.0762,17.1268,1406300.0
2010-01-20 10:30:00,23.69,23.69,23.5,23.52,456700.0,17.1268,17.1268,16.9894,17.0039,456700.0
2010-01-20 11:00:00,23.51,23.53,23.39,23.53,266300.0,16.9966,17.0111,16.9099,17.0111,266300.0
2010-01-20 11:30:00,23.56,23.65,23.53,23.65,253300.0,17.0328,17.0978,17.0111,17.0978,253300.0
2010-01-20 12:00:00,23.65,23.77,23.59,23.72,161200.0,17.0978,17.1846,17.0545,17.1484,161200.0
2010-01-20 12:30:00,23.73,23.73,23.62,23.64,193400.0,17.1557,17.1557,17.0762,17.0906,193400.0
2010-01-20 13:00:00,23.64,23.68,23.63,23.65,49200.0,17.0906,17.1195,17.0834,17.0978,49200.0
2010-01-20 13:30:00,23.65,23.74,23.64,23.71,112000.0,17.0978,17.1629,17.0906,17.1412,112000.0
2010-01-20 14:00:00,23.71,23.77,23.69,23.73,333400.0,17.1412,17.1846,17.1268,17.1557,333400.0
2010-01-20 14:30:00,23.73,23.82,23.7,23.77,207500.0,17.1557,17.2207,17.134,17.1846,207500.0
2010-01-20 15:00:00,23.79,23.85,23.75,23.83,126900.0,17.1991,17.2424,17.1701,17.228,126900.0
2010-01-20 15:30:00,23.83,23.83,23.72,23.72,1076300.0,17.228,17.228,17.1484,17.1484,1076300.0
2010-01-21 09:30:00,23.86,24.24,23.86,24.17,1678200.0,17.2497,17.5244,17.2497,17.4738,1678200.0
2010-01-21 10:00:00,24.18,24.25,23.81,23.82,1035300.0,17.481,17.5316,17.2135,17.2207,1035300.0
2010-01-21 10:30:00,23.81,23.94,23.7,23.85,3726100.0,17.2135,17.3075,17.134,17.2424,3726100.0
2010-01-21 11:00:00,23.85,23.94,23.76,23.94,1523000.0,17.2424,17.3075,17.1774,17.3075,1523000.0
2010-01-21 11:30:00,23.93,23.94,23.66,23.76,960700.0,17.3003,17.3075,17.1051,17.1774,960700.0
2010-01-21 12:00:00,23.76,24.07,23.73,23.92,1100500.0,17.1774,17.4015,17.1557,17.293,1100500.0
2010-01-21 12:30:00,23.92,23.99,23.82,23.84,535700.0,17.293,17.3436,17.2207,17.2352,535700.0
2010-01-21 13:00:00,23.84,23.93,23.76,23.89,375800.0,17.2352,17.3003,17.1774,17.2714,375800.0
2010-01-21 13:30:00,23.89,24.03,23.88,23.95,239700.0,17.2714,17.3726,17.2641,17.3147,239700.0
2010-01-21 14:00:00,23.94,24.08,23.84,24.06,279400.0,17.3075,17.4087,17.2352,17.3943,279400.0
2010-01-21 14:30:00,24.06,24.12,23.93,23.97,925700.0,17.3943,17.4376,17.3003,17.3292,925700.0
2010-01-21 15:00:00,23.97,23.97,23.75,23.75,290900.0,17.3292,17.3292,17.1701,17.1701,290900.0
2010-01-21 15:30:00,23.75,23.83,23.64,23.66,1176800.0,17.1701,17.228,17.0906,17.1051,1176800.0
2010-01-22 09:30:00,23.4,23.67,23.2,23.21,1233100.0,16.9171,17.1123,16.7725,16.7797,1233100.0
2010-01-22 10:00:00,23.2,23.23,22.9,23.21,2639800.0,16.7725,16.7942,16.5556,16.7797,2639800.0
2010-01-22 10:30:00,23.21,23.32,23.13,23.32,1363800.0,16.7797,16.8593,16.7219,16.8593,1363800.0
2010-01-22 11:00:00,23.33,23.46,23.32,23.46,591100.0,16.8665,16.9605,16.8593,16.9605,591100.0
2010-01-22 11:30:00,23.46,23.5,23.3,23.34,313900.0,16.9605,16.9894,16.8448,16.8737,313900.0
2010-01-22 12:00:00,23.34,23.45,23.23,23.45,445500.0,16.8737,16.9533,16.7942,16.9533,445500.0
2010-01-22 12:30:00,23.46,23.58,23.35,23.38,204000.0,16.9605,17.0472,16.881,16.9026,204000.0
2010-01-22 13:00:00,23.38,23.4,23.3,23.32,282400.0,16.9026,16.9171,16.8448,16.8593,282400.0
2010-01-22 13:30:00,23.32,23.37,23.26,23.27,233100.0,16.8593,16.8954,16.8159,16.8231,233100.0
2010-01-22 14:00:00,23.27,23.34,23.22,23.26,353900.0,16.8231,16.8737,16.787,16.8159,353900.0
2010-01-22 14:30:00,23.26,23.34,23.08,23.08,427700.0,16.8159,16.8737,16.6858,16.6858,427700.0
2010-01-22 15:00:00,23.06,23.15,22.87,22.93,540400.0,16.6713,16.7364,16.5339,16.5773,540400.0
2010-01-22 15:30:00,22.93,23.05,22.88,22.99,1066600.0,16.5773,16.6641,16.5412,16.6207,1066600.0
2010-01-25 09:30:00,23.35,23.41,23.2,23.32,569500.0,16.881,16.9243,16.7725,16.8593,569500.0
2010-01-25 10:00:00,23.31,23.4,22.97,22.98,869000.0,16.852,16.9171,16.6062,16.6135,869000.0
2010-01-25 10:30:00,22.97,22.97,22.75,22.84,824300.0,16.6062,16.6062,16.4472,16.5122,824300.0
2010-01-25 11:00:00,22.83,22.91,22.78,22.85,957600.0,16.505,16.5629,16.4689,16.5195,957600.0
2010-01-25 11:30:00,22.85,22.88,22.64,22.8,211400.0,16.5195,16.5412,16.3677,16.4833,211400.0
2010-01-25 12:00:00,22.79,23.02,22.79,22.95,1034100.0,16.4761,16.6424,16.4761,16.5918,1034100.0
2010-01-25 12:30:00,22.96,23.05,22.93,23.03,161100.0,16.599,16.6641,16.5773,16.6496,161100.0
2010-01-25 13:00:00,23.01,23.12,22.98,23.08,168300.0,16.6352,16.7147,16.6135,16.6858,168300.0
2010-01-25 13:30:00,23.09,23.14,23.02,23.05,242500.0,16.693,16.7291,16.6424,16.6641,242500.0
2010-01-25 14:00:00,23.04,23.11,23.04,23.11,94100.0,16.6568,16.7074,16.6568,16.7074,94100.0
2010-01-25 14:30:00,23.11,23.24,23.08,23.24,81200.0,16.7074,16.8014,16.6858,16.8014,81200.0
2010-01-25 15:00:00,23.25,23.25,23.1,23.12,174800.0,16.8087,16.8087,16.7002,16.7147,174800.0
2010-01-25 15:30:00,23.12,23.19,23.03,23.04,227100.0,16.7147,16.7653,16.6496,16.6568,227100.0
2010-01-26 09:30:00,22.85,23.23,22.85,23.01,1029900.0,16.5195,16.7942,16.5195,16.6352,1029900.0
2010-01-26 10:00:00,23.03,23.27,22.99,23.22,225800.0,16.6496,16.8231,16.6207,16.787,225800.0
2010-01-26 10:30:00,23.22,23.24,23.06,23.06,386300.0,16.787,16.8014,16.6713,16.6713,386300.0
2010-01-26 11:00:00,23.05,23.18,23.05,23.16,223800.0,16.6641,16.7581,16.6641,16.7436,223800.0
2010-01-26 11:30:00,23.18,23.23,23.14,23.14,107600.0,16.7581,16.7942,16.7291,16.7291,107600.0
2010-01-26 12:00:00,23.14,23.16,23.08,23.1,171900.0,16.7291,16.7436,16.6858,16.7002,171900.0
2010-01-26 12:30:00,23.09,23.16,23.06,23.15,105100.0,16.693,16.7436,16.6713,16.7364,105100.0
2010-01-26 13:00:00,23.15,23.15,23.03,23.07,159100.0,16.7364,16.7364,16.6496,16.6785,159100.0
2010-01-26 13:30:00,23.08,23.13,23.06,23.13,105800.0,16.6858,16.7219,16.6713,16.7219,105800.0
2010-01-26 14:00:00,23.13,23.13,22.99,23.0,273800.0,16.7219,16.7219,16.6207,16.6279,273800.0
2010-01-26 14:30:00,23.0,23.04,22.95,23.01,330100.0,16.6279,16.6568,16.5918,16.6352,330100.0
2010-01-26 15:00:00,23.01,23.01,22.73,22.75,1379400.0,16.6352,16.6352,16.4327,16.4472,1379400.0
2010-01-26 15:30:00,22.75,22.78,22.52,22.56,1403100.0,16.4472,16.4689,16.2809,16.3098,1403100.0
2010-01-27 09:30:00,22.51,22.89,22.51,22.69,1338100.0,16.2737,16.5484,16.2737,16.4038,1338100.0
2010-01-27 10:00:00,22.68,22.75,22.55,22.72,574000.0,16.3966,16.4472,16.3026,16.4255,574000.0
2010-01-27 10:30:00,22.72,22.86,22.67,22.85,505000.0,16.4255,16.5267,16.3893,16.5195,505000.0
2010-01-27 11:00:00,22.84,22.84,22.72,22.76,149400.0,16.5122,16.5122,16.4255,16.4544,149400.0
2010-01-27 11:30:00,22.75,22.9,22.75,22.84,245400.0,16.4472,16.5556,16.4472,16.5122,245400.0
2010-01-27 12:00:00,22.84,22.91,22.79,22.87,450000.0,16.5122,16.5629,16.4761,16.5339,450000.0
2010-01-27 12:30:00,22.86,22.87,22.78,22.82,84300.0,16.5267,16.5339,16.4689,16.4978,84300.0
2010-01-27 13:00:00,22.82,22.88,22.79,22.83,110000.0,16.4978,16.5412,16.4761,16.505,110000.0
2010-01-27 13:30:00,22.84,22.88,22.83,22.85,110100.0,16.5122,16.5412,16.505,16.5195,110100.0
2010-01-27 14:00:00,22.85,22.91,22.74,22.86,524200.0,16.5195,16.5629,16.44,16.5267,524200.0
2010-01-27 14:30:00,22.86,23.19,22.85,23.19,360100.0,16.5267,16.7653,16.5195,16.7653,360100.0
2010-01-27 15:00:00,23.2,23.24,23.04,23.22,836900.0,16.7725,16.8014,16.6568,16.787,836900.0
2010-01-27 15:30:00,23.22,23.3,23.12,23.19,1726800.0,16.787,16.8448,16.7147,16.7653,1726800.0
2010-01-28 09:30:00,23.42,23.56,23.37,23.42,1153700.0,16.9316,17.0328,16.8954,16.9316,1153700.0
2010-01-28 10:00:00,23.42,23.44,23.23,23.33,554200.0,16.9316,16.946,16.7942,16.8665,554200.0
2010-01-28 10:30:00,23.32,23.45,23.28,23.32,367900.0,16.8593,16.9533,16.8303,16.8593,367900.0
2010-01-28 11:00:00,23.32,23.33,23.13,23.19,359700.0,16.8593,16.8665,16.7219,16.7653,359700.0
2010-01-28 11:30:00,23.18,23.19,23.0,23.13,318700.0,16.7581,16.7653,16.6279,16.7219,318700.0
2010-01-28 12:00:00,23.12,23.12,23.02,23.07,185900.0,16.7147,16.7147,16.6424,16.6785,185900.0
2010-01-28 12:30:00,23.07,23.26,23.06,23.26,261200.0,16.6785,16.8159,16.6713,16.8159,261200.0
2010-01-28 13:00:00,23.26,23.38,23.22,23.37,269000.0,16.8159,16.9026,16.787,16.8954,269000.0
2010-01-28 13:30:00,23.38,23.49,23.35,23.35,813300.0,16.9026,16.9822,16.881,16.881,813300.0
2010-01-28 14:00:00,23.35,23.39,23.2,23.34,826800.0,16.881,16.9099,16.7725,16.8737,826800.0
2010-01-28 14:30:00,23.33,23.41,23.25,23.36,232700.0,16.8665,16.9243,16.8087,16.8882,232700.0
2010-01-28 15:00:00,23.36,23.5,23.35,23.42,416300.0,16.8882,16.9894,16.881,16.9316,416300.0
2010-01-28 15:30:00,23.42,23.51,23.27,23.29,473400.0,16.9316,16.9966,16.8231,16.8376,473400.0
2010-01-29 09:30:00,23.45,23.51,23.34,23.45,560200.0,16.9533,16.9966,16.8737,16.9533,560200.0
2010-01-29 10:00:00,23.45,23.57,23.35,23.55,362100.0,16.9533,17.04,16.881,17.0255,362100.0
2010-01-29 10:30:00,23.56,23.57,23.48,23.53,390100.0,17.0328,17.04,16.9749,17.0111,390100.0
2010-01-29 11:00:00,23.52,23.52,23.33,23.37,183500.0,17.0039,17.0039,16.8665,16.8954,183500.0
2010-01-29 11:30:00,23.37,23.4,23.26,23.3,250200.0,16.8954,16.9171,16.8159,16.8448,250200.0
2010-01-29 12:00:00,23.28,23.39,23.25,23.36,118700.0,16.8303,16.9099,16.8087,16.8882,118700.0
2010-01-29 12:30:00,23.35,23.39,23.31,23.35,194900.0,16.881,16.9099,16.852,16.881,194900.0
2010-01-29 13:00:00,23.35,23.36,23.31,23.34,161500.0,16.881,16.8882,16.852,16.8737,161500.0
2010-01-29 13:30:00,23.34,23.43,23.29,23.36,266100.0,16.8737,16.9388,16.8376,16.8882,266100.0
2010-01-29 14:00:00,23.36,23.39,23.33,23.33,156300.0,16.8882,16.9099,16.8665,16.8665,156300.0
2010-01-29 14:30:00,23.34,23.36,23.16,23.19,251300.0,16.8737,16.8882,16.7436,16.7653,251300.0
2010-01-29 15:00:00,23.21,23.22,23.09,23.14,233100.0,16.7797,16.787,16.693,16.7291,233100.0
2010-01-29 15:30:00,23.15,23.23,23.06,23.1,491900.0,16.7364,16.7942,16.6713,16.7002,491900.0
2010-02-01 09:30:00,23.22,23.45,23.21,23.34,433400.0,16.787,16.9533,16.7797,16.8737,433400.0
2010-02-01 10:00:00,23.34,23.42,23.19,23.38,424100.0,16.8737,16.9316,16.7653,16.9026,424100.0
2010-02-01 10:30:00,23.4,23.44,23.3,23.31,197100.0,16.9171,16.946,16.8448,16.852,197100.0
2010-02-01 11:00:00,23.3,23.44,23.3,23.44,187800.0,16.8448,16.946,16.8448,16.946,187800.0
2010-02-01 11:30:00,23.44,23.44,23.33,23.33,76500.0,16.946,16.946,16.8665,16.8665,76500.0
2010-02-01 12:00:00,23.33,23.38,23.27,23.33,68700.0,16.8665,16.9026,16.8231,16.8665,68700.0
2010-02-01 12:30:00,23.34,23.43,23.34,23.4,66000.0,16.8737,16.9388,16.8737,16.9171,66000.0
2010-02-01 13:00:00,23.38,23.44,23.35,23.39,52900.0,16.9026,16.946,16.881,16.9099,52900.0
2010-02-01 13:30:00,23.39,23.41,23.33,23.35,41900.0,16.9099,16.9243,16.8665,16.881,41900.0
2010-02-01 14:00:00,23.35,23.35,23.22,23.26,93400.0,16.881,16.881,16.787,16.8159,93400.0
2010-02-01 14:30:00,23.25,23.32,23.25,23.25,77800.0,16.8087,16.8593,16.8087,16.8087,77800.0
2010-02-01 15:00:00,23.25,23.36,23.24,23.32,232100.0,16.8087,16.8882,16.8014,16.8593,232100.0
2010-02-01 15:30:00,23.32,23.44,23.3,23.42,574800.0,16.8593,16.946,16.8448,16.9316,574800.0
2010-02-02 09:30:00,23.49,23.5,23.26,23.36,359100.0,16.9822,16.9894,16.8159,16.8882,359100.0
2010-02-02 10:00:00,23.37,23.45,23.29,23.42,542400.0,16.8954,16.9533,16.8376,16.9316,542400.0
2010-02-02 10:30:00,23.43,23.56,23.41,23.46,343900.0,16.9388,17.0328,16.9243,16.9605,343900.0
2010-02-02 11:00:00,23.46,23.47,23.42,23.46,130800.0,16.9605,16.9677,16.9316,16.9605,130800.0
2010-02-02 11:30:00,23.46,23.56,23.45,23.54,145700.0,16.9605,17.0328,16.9533,17.0183,145700.0
2010-02-02 12:00:00,23.53,23.61,23.51,23.59,161400.0,17.0111,17.0689,16.9966,17.0545,161400.0
2010-02-02 12:30:00,23.58,23.6,23.54,23.56,94700.0,17.0472,17.0617,17.0183,17.0328,94700.0
2010-02-02 13:00:00,23.57,23.57,23.48,23.52,126800.0,17.04,17.04,16.9749,17.0039,126800.0
2010-02-02 13:30:00,23.55,23.62,23.48,23.48,369100.0,17.0255,17.0762,16.9749,16.9749,369100.0
2010-02-02 14:00:00,23.48,23.51,23.41,23.44,203900.0,16.9749,16.9966,16.9243,16.946,203900.0
2010-02-02 14:30:00,23.44,23.44,23.28,23.37,730600.0,16.946,16.946,16.8303,16.8954,730600.0
2010-02-02 15:00:00,23.38,23.5,23.34,23.43,925600.0,16.9026,16.9894,16.8737,16.9388,925600.0
2010-02-02 15:30:00,23.44,23.52,23.44,23.44,1008000.0,16.946,17.0039,16.946,16.946,1008000.0
2010-02-03 09:30:00,23.4,23.4,23.21,23.3,558700.0,16.9171,16.9171,16.7797,16.8448,558700.0
2010-02-03 10:00:00,23.3,23.3,23.09,23.09,467300.0,16.8448,16.8448,16.693,16.693,467300.0
2010-02-03 10:30:00,23.09,23.11,22.98,23.01,645500.0,16.693,16.7074,16.6135,16.6352,645500.0
2010-02-03 11:00:00,23.02,23.09,22.99,23.02,242100.0,16.6424,16.693,16.6207,16.6424,242100.0
2010-02-03 11:30:00,23.02,23.04,22.92,22.97,159100.0,16.6424,16.6568,16.5701,16.6062,159100.0
2010-02-03 12:00:00,22.95,23.01,22.94,22.97,289100.0,16.5918,16.6352,16.5845,16.6062,289100.0
2010-02-03 12:30:00,22.98,23.02,22.95,22.96,236000.0,16.6135,16.6424,16.5918,16.599,236000.0
2010-02-03 13:00:00,22.95,23.08,22.95,23.05,122900.0,16.5918,16.6858,16.5918,16.6641,122900.0
2010-02-03 13:30:00,23.04,23.08,23.01,23.02,95000.0,16.6568,16.6858,16.6352,16.6424,95000.0
2010-02-03 14:00:00,23.02,23.06,22.97,22.98,217900.0,16.6424,16.6713,16.6062,16.6135,217900.0
2010-02-03 14:30:00,22.98,22.99,22.9,22.94,251400.0,16.6135,16.6207,16.5556,16.5845,251400.0
2010-02-03 15:00:00,22.94,23.02,22.87,22.92,275300.0,16.5845,16.6424,16.5339,16.5701,275300.0
2010-02-03 15:30:00,22.92,23.03,22.91,22.96,2417900.0,16.5701,16.6496,16.5629,16.599,2417900.0
2010-02-04 09:30:00,22.72,22.76,22.26,22.31,1366100.0,16.4255,16.4544,16.0929,16.1291,1366100.0
2010-02-04 10:00:00,22.31,22.43,22.21,22.28,2416100.0,16.1291,16.2158,16.0568,16.1074,2416100.0
2010-02-04 10:30:00,22.28,22.4,22.25,22.26,612700.0,16.1074,16.1941,16.0857,16.0929,612700.0
2010-02-04 11:00:00,22.25,22.31,22.1,22.2,3340600.0,16.0857,16.1291,15.9773,16.0496,3340600.0
2010-02-04 11:30:00,22.22,22.27,22.08,22.26,838200.0,16.064,16.1002,15.9628,16.0929,838200.0
2010-02-04 12:00:00,22.26,22.28,22.21,22.27,241000.0,16.0929,16.1074,16.0568,16.1002,241000.0
2010-02-04 12:30:00,22.27,22.31,22.18,22.24,376100.0,16.1002,16.1291,16.0351,16.0785,376100.0
2010-02-04 13:00:00,22.24,22.29,22.2,22.28,493200.0,16.0785,16.1146,16.0496,16.1074,493200.0
2010-02-04 13:30:00,22.28,22.32,22.22,22.24,326800.0,16.1074,16.1363,16.064,16.0785,326800.0
2010-02-04 14:00:00,22.25,22.28,22.14,22.24,286300.0,16.0857,16.1074,16.0062,16.0785,286300.0
2010-02-04 14:30:00,22.25,22.34,22.24,22.31,220000.0,16.0857,16.1508,16.0785,16.1291,220000.0
2010-02-04 15:00:00,22.32,22.32,22.02,22.06,389300.0,16.1363,16.1363,15.9194,15.9483,389300.0
2010-02-04 15:30:00,22.05,22.09,21.96,21.98,1008100.0,15.9411,15.97,15.8761,15.8905,1008100.0
2010-02-05 09:30:00,22.09,22.37,22.08,22.16,1737100.0,15.97,16.1725,15.9628,16.0206,1737100.0
2010-02-05 10:00:00,22.16,22.16,22.01,22.08,508400.0,16.0206,16.0206,15.9122,15.9628,508400.0
2010-02-05 10:30:00,22.1,22.26,22.09,22.15,649900.0,15.9773,16.0929,15.97,16.0134,649900.0
2010-02-05 11:00:00,22.14,22.15,22.01,22.02,222300.0,16.0062,16.0134,15.9122,15.9194,222300.0
2010-02-05 11:30:00,22.01,22.04,21.85,21.92,459900.0,15.9122,15.9339,15.7965,15.8471,459900.0
2010-02-05 12:00:00,21.92,21.99,21.88,21.95,290600.0,15.8471,15.8977,15.8182,15.8688,290600.0
2010-02-05 12:30:00,21.94,22.0,21.86,21.91,287900.0,15.8616,15.905,15.8038,15.8399,287900.0
2010-02-05 13:00:00,21.91,21.91,21.7,21.71,268300.0,15.8399,15.8399,15.6881,15.6953,268300.0
2010-02-05 13:30:00,21.72,21.73,21.51,21.57,298000.0,15.7025,15.7098,15.5507,15.5941,298000.0
2010-02-05 14:00:00,21.58,21.78,21.58,21.78,180900.0,15.6013,15.7459,15.6013,15.7459,180900.0
2010-02-05 14:30:00,21.78,21.82,21.67,21.77,264700.0,15.7459,15.7748,15.6664,15.7387,264700.0
2010-02-05 15:00:00,21.77,22.07,21.77,22.02,1109800.0,15.7387,15.9556,15.7387,15.9194,1109800.0
2010-02-05 15:30:00,22.03,22.28,22.01,22.25,944500.0,15.9267,16.1074,15.9122,16.0857,944500.0
2010-02-08 09:30:00,22.26,22.27,21.9,22.04,566400.0,16.0929,16.1002,15.8327,15.9339,566400.0
2010-02-08 10:00:00,22.03,22.24,21.97,22.18,565700.0,15.9267,16.0785,15.8833,16.0351,565700.0
2010-02-08 10:30:00,22.17,22.33,22.13,22.33,325700.0,16.0279,16.1435,15.999,16.1435,325700.0
2010-02-08 11:00:00,22.35,22.45,22.33,22.38,727000.0,16.158,16.2303,16.1435,16.1797,727000.0
2010-02-08 11:30:00,22.36,22.39,22.25,22.31,496300.0,16.1652,16.1869,16.0857,16.1291,496300.0
2010-02-08 12:00:00,22.31,22.31,22.22,22.28,116200.0,16.1291,16.1291,16.064,16.1074,116200.0
2010-02-08 12:30:00,22.28,22.31,22.24,22.27,70100.0,16.1074,16.1291,16.0785,16.1002,70100.0
2010-02-08 13:00:00,22.27,22.28,22.09,22.15,229100.0,16.1002,16.1074,15.97,16.0134,229100.0
2010-02-08 13:30:00,22.15,22.17,22.02,22.09,194600.0,16.0134,16.0279,15.9194,15.97,194600.0
2010-02-08 14:00:00,22.1,22.22,22.09,22.18,334500.0,15.9773,16.064,15.97,16.0351,334500.0
2010-02-08 14:30:00,22.17,22.2,22.08,22.09,169100.0,16.0279,16.0496,15.9628,15.97,169100.0
2010-02-08 15:00:00,22.1,22.13,22.01,22.07,250900.0,15.9773,15.999,15.9122,15.9556,250900.0
2010-02-08 15:30:00,22.07,22.09,21.91,21.93,1054000.0,15.9556,15.97,15.8399,15.8544,1054000.0
2010-02-09 09:30:00,22.3,22.41,22.16,22.17,700700.0,16.1219,16.2014,16.0206,16.0279,700700.0
2010-02-09 10:00:00,22.17,22.33,22.15,22.23,994700.0,16.0279,16.1435,16.0134,16.0712,994700.0
2010-02-09 10:30:00,22.23,22.25,22.03,22.08,468300.0,16.0712,16.0857,15.9267,15.9628,468300.0
2010-02-09 11:00:00,22.07,22.12,21.89,21.91,373800.0,15.9556,15.9917,15.8254,15.8399,373800.0
2010-02-09 11:30:00,21.9,22.29,21.89,22.2,513700.0,15.8327,16.1146,15.8254,16.0496,513700.0
2010-02-09 12:00:00,22.21,22.38,22.2,22.29,382100.0,16.0568,16.1797,16.0496,16.1146,382100.0
2010-02-09 12:30:00,22.3,22.35,22.09,22.15,299400.0,16.1219,16.158,15.97,16.0134,299400.0
2010-02-09 13:00:00,22.15,22.24,22.1,22.11,92300.0,16.0134,16.0785,15.9773,15.9845,92300.0
2010-02-09 13:30:00,22.11,22.2,22.11,22.18,92400.0,15.9845,16.0496,15.9845,16.0351,92400.0
2010-02-09 14:00:00,22.18,22.19,22.08,22.09,108700.0,16.0351,16.0423,15.9628,15.97,108700.0
2010-02-09 14:30:00,22.09,22.15,21.98,22.03,334500.0,15.97,16.0134,15.8905,15.9267,334500.0
2010-02-09 15:00:00,22.03,22.18,22.03,22.16,276400.0,15.9267,16.0351,15.9267,16.0206,276400.0
2010-02-09 15:30:00,22.17,22.2,22.08,22.15,988600.0,16.0279,16.0496,15.9628,16.0134,988600.0
2010-02-10 09:30:00,22.15,22.35,22.08,22.29,659600.0,16.0134,16.158,15.9628,16.1146,659600.0
2010-02-10 10:00:00,22.3,22.3,22.06,22.16,1055600.0,16.1219,16.1219,15.9483,16.0206,1055600.0
2010-02-10 10:30:00,22.13,22.31,22.12,22.25,470600.0,15.999,16.1291,15.9917,16.0857,470600.0
2010-02-10 11:00:00,22.26,22.28,22.19,22.26,705100.0,16.0929,16.1074,16.0423,16.0929,705100.0
2010-02-10 11:30:00,22.26,22.31,22.22,22.24,279300.0,16.0929,16.1291,16.064,16.0785,279300.0
2010-02-10 12:00:00,22.24,22.35,22.2,22.35,186300.0,16.0785,16.158,16.0496,16.158,186300.0
2010-02-10 12:30:00,22.36,22.4,22.3,22.4,422900.0,16.1652,16.1941,16.1219,16.1941,422900.0
2010-02-10 13:00:00,22.41,22.63,22.41,22.62,327000.0,16.2014,16.3604,16.2014,16.3532,327000.0
2010-02-10 13:30:00,22.62,22.62,22.51,22.54,226600.0,16.3532,16.3532,16.2737,16.2954,226600.0
2010-02-10 14:00:00,22.54,22.59,22.43,22.44,150800.0,16.2954,16.3315,16.2158,16.2231,150800.0
2010-02-10 14:30:00,22.44,22.44,22.31,22.36,217900.0,16.2231,16.2231,16.1291,16.1652,217900.0
2010-02-10 15:00:00,22.35,22.45,22.35,22.42,105200.0,16.158,16.2303,16.158,16.2086,105200.0
2010-02-10 15:30:00,22.41,22.41,22.28,22.35,716800.0,16.2014,16.2014,16.1074,16.158,716800.0
2010-02-11 09:30:00,22.35,22.43,22.22,22.31,432500.0,16.158,16.2158,16.064,16.1291,432500.0
2010-02-11 10:00:00,22.3,22.39,22.23,22.31,397600.0,16.1219,16.1869,16.0712,16.1291,397600.0
2010-02-11 10:30:00,22.3,22.31,22.16,22.19,241300.0,16.1219,16.1291,16.0206,16.0423,241300.0
2010-02-11 11:00:00,22.19,22.36,22.19,22.33,120200.0,16.0423,16.1652,16.0423,16.1435,120200.0
2010-02-11 11:30:00,22.35,22.45,22.29,22.39,140900.0,16.158,16.2303,16.1146,16.1869,140900.0
2010-02-11 12:00:00,22.39,22.43,22.35,22.36,247900.0,16.1869,16.2158,16.158,16.1652,247900.0
2010-02-11 12:30:00,22.35,22.38,22.34,22.36,195300.0,16.158,16.1797,16.1508,16.1652,195300.0
2010-02-11 13:00:00,22.37,22.47,22.33,22.47,143900.0,16.1725,16.2448,16.1435,16.2448,143900.0
2010-02-11 13:30:00,22.47,22.52,22.39,22.41,143900.0,16.2448,16.2809,16.1869,16.2014,143900.0
2010-02-11 14:00:00,22.4,22.43,22.36,22.4,89700.0,16.1941,16.2158,16.1652,16.1941,89700.0
2010-02-11 14:30:00,22.4,22.41,22.34,22.35,462300.0,16.1941,16.2014,16.1508,16.158,462300.0
2010-02-11 15:00:00,22.35,22.38,22.32,22.32,131500.0,16.158,16.1797,16.1363,16.1363,131500.0
2010-02-11 15:30:00,22.31,22.39,22.3,22.39,445900.0,16.1291,16.1869,16.1219,16.1869,445900.0
2010-02-12 09:30:00,22.11,22.27,21.98,22.02,718000.0,15.9845,16.1002,15.8905,15.9194,718000.0
2010-02-12 10:00:00,22.01,22.08,21.95,22.03,291900.0,15.9122,15.9628,15.8688,15.9267,291900.0
2010-02-12 10:30:00,22.03,22.07,21.95,22.02,205200.0,15.9267,15.9556,15.8688,15.9194,205200.0
2010-02-12 11:00:00,22.02,22.09,21.97,22.07,201000.0,15.9194,15.97,15.8833,15.9556,201000.0
2010-02-12 11:30:00,22.07,22.08,22.03,22.04,89700.0,15.9556,15.9628,15.9267,15.9339,89700.0
2010-02-12 12:00:00,22.04,22.19,22.04,22.13,278600.0,15.9339,16.0423,15.9339,15.999,278600.0
2010-02-12 12:30:00,22.12,22.14,22.08,22.09,64000.0,15.9917,16.0062,15.9628,15.97,64000.0
2010-02-12 13:00:00,22.09,22.1,21.97,22.01,105800.0,15.97,15.9773,15.8833,15.9122,105800.0
2010-02-12 13:30:00,22.0,22.08,21.98,22.05,81700.0,15.905,15.9628,15.8905,15.9411,81700.0
2010-02-12 14:00:00,22.05,22.21,22.03,22.19,129200.0,15.9411,16.0568,15.9267,16.0423,129200.0
2010-02-12 14:30:00,22.18,22.21,22.11,22.15,107400.0,16.0351,16.0568,15.9845,16.0134,107400.0
2010-02-12 15:00:00,22.14,22.16,22.07,22.07,132900.0,16.0062,16.0206,15.9556,15.9556,132900.0
2010-02-12 15:30:00,22.07,22.26,22.05,22.26,457300.0,15.9556,16.0929,15.9411,16.0929,457300.0
2010-02-16 09:30:00,22.44,22.54,22.39,22.41,363100.0,16.2231,16.2954,16.1869,16.2014,363100.0
2010-02-16 10:00:00,22.41,22.44,22.35,22.42,184200.0,16.2014,16.2231,16.158,16.2086,184200.0
2010-02-16 10:30:00,22.43,22.55,22.42,22.48,269600.0,16.2158,16.3026,16.2086,16.252,269600.0
2010-02-16 11:00:00,22.49,22.5,22.44,22.49,78200.0,16.2592,16.2664,16.2231,16.2592,78200.0
2010-02-16 11:30:00,22.51,22.55,22.49,22.51,208000.0,16.2737,16.3026,16.2592,16.2737,208000.0
2010-02-16 12:00:00,22.52,22.61,22.5,22.6,122000.0,16.2809,16.346,16.2664,16.3387,122000.0
2010-02-16 12:30:00,22.6,22.61,22.57,22.6,207700.0,16.3387,16.346,16.3171,16.3387,207700.0
2010-02-16 13:00:00,22.6,22.75,22.58,22.74,176600.0,16.3387,16.4472,16.3243,16.44,176600.0
2010-02-16 13:30:00,22.76,22.77,22.7,22.76,356500.0,16.4544,16.4616,16.411,16.4544,356500.0
2010-02-16 14:00:00,22.76,22.77,22.69,22.76,609500.0,16.4544,16.4616,16.4038,16.4544,609500.0
2010-02-16 14:30:00,22.75,22.75,22.69,22.72,271400.0,16.4472,16.4472,16.4038,16.4255,271400.0
2010-02-16 15:00:00,22.72,22.81,22.72,22.8,136000.0,16.4255,16.4906,16.4255,16.4833,136000.0
2010-02-16 15:30:00,22.8,22.89,22.77,22.83,1346500.0,16.4833,16.5484,16.4616,16.505,1346500.0
2010-02-17 09:30:00,23.0,23.0,22.8,22.85,275400.0,16.6279,16.6279,16.4833,16.5195,275400.0
2010-02-17 10:00:00,22.85,22.98,22.83,22.98,353800.0,16.5195,16.6135,16.505,16.6135,353800.0
2010-02-17 10:30:00,22.99,23.05,22.97,23.01,1700800.0,16.6207,16.6641,16.6062,16.6352,1700800.0
2010-02-17 11:00:00,23.01,23.01,22.85,22.86,882800.0,16.6352,16.6352,16.5195,16.5267,882800.0
2010-02-17 11:30:00,22.86,22.86,22.75,22.81,255800.0,16.5267,16.5267,16.4472,16.4906,255800.0
2010-02-17 12:00:00,22.81,22.85,22.8,22.84,307300.0,16.4906,16.5195,16.4833,16.5122,307300.0
2010-02-17 12:30:00,22.84,22.89,22.84,22.86,86200.0,16.5122,16.5484,16.5122,16.5267,86200.0
2010-02-17 13:00:00,22.86,22.88,22.82,22.82,115600.0,16.5267,16.5412,16.4978,16.4978,115600.0
2010-02-17 13:30:00,22.82,22.83,22.7,22.72,757800.0,16.4978,16.505,16.411,16.4255,757800.0
2010-02-17 14:00:00,22.72,22.76,22.68,22.72,411500.0,16.4255,16.4544,16.3966,16.4255,411500.0
2010-02-17 14:30:00,22.72,22.82,22.72,22.82,85300.0,16.4255,16.4978,16.4255,16.4978,85300.0
2010-02-17 15:00:00,22.82,22.84,22.79,22.81,91600.0,16.4978,16.5122,16.4761,16.4906,91600.0
2010-02-17 15:30:00,22.83,22.88,22.81,22.83,1115200.0,16.505,16.5412,16.4906,16.505,1115200.0
2010-02-18 09:30:00,22.74,22.89,22.71,22.83,245100.0,16.44,16.5484,16.4183,16.505,245100.0
2010-02-18 10:00:00,22.83,22.9,22.77,22.8,329200.0,16.505,16.5556,16.4616,16.4833,329200.0
2010-02-18 10:30:00,22.8,22.87,22.76,22.83,111200.0,16.4833,16.5339,16.4544,16.505,111200.0
2010-02-18 11:00:00,22.83,22.87,22.82,22.85,37100.0,16.505,16.5339,16.4978,16.5195,37100.0
2010-02-18 11:30:00,22.84,22.84,22.77,22.8,71700.0,16.5122,16.5122,16.4616,16.4833,71700.0
2010-02-18 12:00:00,22.8,22.81,22.74,22.78,53900.0,16.4833,16.4906,16.44,16.4689,53900.0
2010-02-18 12:30:00,22.78,22.79,22.75,22.78,19100.0,16.4689,16.4761,16.4472,16.4689,19100.0
2010-02-18 13:00:00,22.78,22.83,22.77,22.82,58000.0,16.4689,16.505,16.4616,16.4978,58000.0
2010-02-18 13:30:00,22.82,22.87,22.81,22.86,49900.0,16.4978,16.5339,16.4906,16.5267,49900.0
2010-02-18 14:00:00,22.86,22.95,22.84,22.93,39400.0,16.5267,16.5918,16.5122,16.5773,39400.0
2010-02-18 14:30:00,22.92,22.98,22.92,22.96,53000.0,16.5701,16.6135,16.5701,16.599,53000.0
2010-02-18 15:00:00,22.96,22.97,22.86,22.88,66400.0,16.599,16.6062,16.5267,16.5412,66400.0
2010-02-18 15:30:00,22.88,22.96,22.85,22.86,707400.0,16.5412,16.599,16.5195,16.5267,707400.0
2010-02-19 09:30:00,22.72,22.99,22.72,22.94,432600.0,16.4255,16.6207,16.4255,16.5845,432600.0
2010-02-19 10:00:00,22.95,23.03,22.93,23.02,175700.0,16.5918,16.6496,16.5773,16.6424,175700.0
2010-02-19 10:30:00,23.02,23.09,23.0,23.07,98900.0,16.6424,16.693,16.6279,16.6785,98900.0
2010-02-19 11:00:00,23.08,23.2,23.06,23.2,112200.0,16.6858,16.7725,16.6713,16.7725,112200.0
2010-02-19 11:30:00,23.2,23.2,23.16,23.19,65300.0,16.7725,16.7725,16.7436,16.7653,65300.0
2010-02-19 12:00:00,23.2,23.22,23.17,23.2,226200.0,16.7725,16.787,16.7508,16.7725,226200.0
2010-02-19 12:30:00,23.21,23.21,23.17,23.21,44400.0,16.7797,16.7797,16.7508,16.7797,44400.0
2010-02-19 13:00:00,23.2,23.21,23.14,23.15,85500.0,16.7725,16.7797,16.7291,16.7364,85500.0
2010-02-19 13:30:00,23.14,23.17,23.14,23.15,73300.0,16.7291,16.7508,16.7291,16.7364,73300.0
2010-02-19 14:00:00,23.15,23.15,23.11,23.13,69700.0,16.7364,16.7364,16.7074,16.7219,69700.0
2010-02-19 14:30:00,23.14,23.19,23.13,23.18,159700.0,16.7291,16.7653,16.7219,16.7581,159700.0
2010-02-19 15:00:00,23.18,23.18,23.12,23.15,449900.0,16.7581,16.7581,16.7147,16.7364,449900.0
2010-02-19 15:30:00,23.15,23.23,23.13,23.17,686800.0,16.7364,16.7942,16.7219,16.7508,686800.0
2010-02-22 09:30:00,23.22,23.48,23.21,23.47,696500.0,16.787,16.9749,16.7797,16.9677,696500.0
2010-02-22 10:00:00,23.47,23.5,23.4,23.49,429600.0,16.9677,16.9894,16.9171,16.9822,429600.0
2010-02-22 10:30:00,23.49,23.55,23.48,23.49,226800.0,16.9822,17.0255,16.9749,16.9822,226800.0
2010-02-22 11:00:00,23.5,23.51,23.42,23.47,237900.0,16.9894,16.9966,16.9316,16.9677,237900.0
2010-02-22 11:30:00,23.48,23.51,23.46,23.5,75000.0,16.9749,16.9966,16.9605,16.9894,75000.0
2010-02-22 12:00:00,23.48,23.54,23.47,23.51,89000.0,16.9749,17.0183,16.9677,16.9966,89000.0
2010-02-22 12:30:00,23.52,23.57,23.51,23.53,106800.0,17.0039,17.04,16.9966,17.0111,106800.0
2010-02-22 13:00:00,23.53,23.53,23.49,23.52,98100.0,17.0111,17.0111,16.9822,17.0039,98100.0
2010-02-22 13:30:00,23.52,23.59,23.52,23.58,81000.0,17.0039,17.0545,17.0039,17.0472,81000.0
2010-02-22 14:00:00,23.58,23.66,23.58,23.64,147700.0,17.0472,17.1051,17.0472,17.0906,147700.0
2010-02-22 14:30:00,23.64,23.69,23.63,23.68,83000.0,17.0906,17.1268,17.0834,17.1195,83000.0
2010-02-22 15:00:00,23.68,23.75,23.66,23.73,260200.0,17.1195,17.1701,17.1051,17.1557,260200.0
2010-02-22 15:30:00,23.73,23.73,23.57,23.59,738800.0,17.1557,17.1557,17.04,17.0545,738800.0
2010-02-23 09:30:00,23.52,23.61,23.42,23.42,261100.0,17.0039,17.0689,16.9316,16.9316,261100.0
2010-02-23 10:00:00,23.42,23.48,23.19,23.25,874500.0,16.9316,16.9749,16.7653,16.8087,874500.0
2010-02-23 10:30:00,23.24,23.32,23.18,23.28,339800.0,16.8014,16.8593,16.7581,16.8303,339800.0
2010-02-23 11:00:00,23.28,23.32,23.21,23.23,89700.0,16.8303,16.8593,16.7797,16.7942,89700.0
2010-02-23 11:30:00,23.23,23.3,23.23,23.26,174100.0,16.7942,16.8448,16.7942,16.8159,174100.0
2010-02-23 12:00:00,23.25,23.25,23.15,23.17,93000.0,16.8087,16.8087,16.7364,16.7508,93000.0
2010-02-23 12:30:00,23.18,23.19,23.09,23.12,173900.0,16.7581,16.7653,16.693,16.7147,173900.0
2010-02-23 13:00:00,23.13,23.17,23.1,23.16,215100.0,16.7219,16.7508,16.7002,16.7436,215100.0
2010-02-23 13:30:00,23.15,23.15,23.0,23.01,62500.0,16.7364,16.7364,16.6279,16.6352,62500.0
2010-02-23 14:00:00,23.03,23.11,22.98,23.11,423400.0,16.6496,16.7074,16.6135,16.7074,423400.0
2010-02-23 14:30:00,23.1,23.19,23.08,23.17,165500.0,16.7002,16.7653,16.6858,16.7508,165500.0
2010-02-23 15:00:00,23.17,23.19,23.13,23.15,126200.0,16.7508,16.7653,16.7219,16.7364,126200.0
2010-02-23 15:30:00,23.16,23.16,23.04,23.08,788200.0,16.7436,16.7436,16.6568,16.6858,788200.0
2010-02-24 09:30:00,23.14,23.34,23.11,23.26,458300.0,16.7291,16.8737,16.7074,16.8159,458300.0
2010-02-24 10:00:00,23.26,23.3,23.19,23.26,414500.0,16.8159,16.8448,16.7653,16.8159,414500.0
2010-02-24 10:30:00,23.26,23.55,23.24,23.53,297400.0,16.8159,17.0255,16.8014,17.0111,297400.0
2010-02-24 11:00:00,23.53,23.58,23.48,23.52,145900.0,17.0111,17.0472,16.9749,17.0039,145900.0
2010-02-24 11:30:00,23.51,23.55,23.48,23.52,86400.0,16.9966,17.0255,16.9749,17.0039,86400.0
2010-02-24 12:00:00,23.52,23.55,23.48,23.52,91800.0,17.0039,17.0255,16.9749,17.0039,91800.0
2010-02-24 12:30:00,23.52,23.56,23.52,23.54,230800.0,17.0039,17.0328,17.0039,17.0183,230800.0
2010-02-24 13:00:00,23.55,23.65,23.51,23.59,43700.0,17.0255,17.0978,16.9966,17.0545,43700.0
2010-02-24 13:30:00,23.59,23.6,23.56,23.57,63600.0,17.0545,17.0617,17.0328,17.04,63600.0
2010-02-24 14:00:00,23.58,23.58,23.54,23.57,54000.0,17.0472,17.0472,17.0183,17.04,54000.0
2010-02-24 14:30:00,23.58,23.58,23.42,23.47,104700.0,17.0472,17.0472,16.9316,16.9677,104700.0
2010-02-24 15:00:00,23.47,23.55,23.47,23.54,214800.0,16.9677,17.0255,16.9677,17.0183,214800.0
2010-02-24 15:30:00,23.54,23.59,23.5,23.57,506900.0,17.0183,17.0545,16.9894,17.04,506900.0
2010-02-25 09:30:00,23.2,23.22,23.1,23.13,842300.0,16.7725,16.787,16.7002,16.7219,842300.0
2010-02-25 10:00:00,23.14,23.18,23.07,23.15,332400.0,16.7291,16.7581,16.6785,16.7364,332400.0
2010-02-25 10:30:00,23.15,23.15,23.1,23.11,130900.0,16.7364,16.7364,16.7002,16.7074,130900.0
2010-02-25 11:00:00,23.11,23.11,23.02,23.05,79100.0,16.7074,16.7074,16.6424,16.6641,79100.0
2010-02-25 11:30:00,23.03,23.04,22.99,22.99,67500.0,16.6496,16.6568,16.6207,16.6207,67500.0
2010-02-25 12:00:00,22.99,23.07,22.98,23.04,44700.0,16.6207,16.6785,16.6135,16.6568,44700.0
2010-02-25 12:30:00,23.07,23.13,23.06,23.09,89700.0,16.6785,16.7219,16.6713,16.693,89700.0
2010-02-25 13:00:00,23.09,23.1,23.07,23.08,19100.0,16.693,16.7002,16.6785,16.6858,19100.0
2010-02-25 13:30:00,23.08,23.24,23.08,23.24,56300.0,16.6858,16.8014,16.6858,16.8014,56300.0
2010-02-25 14:00:00,23.25,23.3,23.16,23.17,189800.0,16.8087,16.8448,16.7436,16.7508,189800.0
2010-02-25 14:30:00,23.17,23.24,23.17,23.24,124000.0,16.7508,16.8014,16.7508,16.8014,124000.0
2010-02-25 15:00:00,23.23,23.31,23.22,23.25,88200.0,16.7942,16.852,16.787,16.8087,88200.0
2010-02-25 15:30:00,23.25,23.4,23.23,23.4,355600.0,16.8087,16.9171,16.7942,16.9171,355600.0
2010-02-26 09:30:00,23.37,23.44,23.33,23.38,297100.0,16.8954,16.946,16.8665,16.9026,297100.0
2010-02-26 10:00:00,23.37,23.42,23.28,23.39,212200.0,16.8954,16.9316,16.8303,16.9099,212200.0
2010-02-26 10:30:00,23.4,23.43,23.34,23.35,86000.0,16.9171,16.9388,16.8737,16.881,86000.0
2010-02-26 11:00:00,23.35,23.43,23.33,23.42,57200.0,16.881,16.9388,16.8665,16.9316,57200.0
2010-02-26 11:30:00,23.41,23.44,23.4,23.41,141800.0,16.9243,16.946,16.9171,16.9243,141800.0
2010-02-26 12:00:00,23.42,23.44,23.4,23.43,57100.0,16.9316,16.946,16.9171,16.9388,57100.0
2010-02-26 12:30:00,23.43,23.44,23.41,23.42,50400.0,16.9388,16.946,16.9243,16.9316,50400.0
2010-02-26 13:00:00,23.41,23.48,23.41,23.47,49400.0,16.9243,16.9749,16.9243,16.9677,49400.0
2010-02-26 13:30:00,23.47,23.57,23.46,23.53,339300.0,16.9677,17.04,16.9605,17.0111,339300.0
2010-02-26 14:00:00,23.54,23.56,23.51,23.55,60300.0,17.0183,17.0328,16.9966,17.0255,60300.0
2010-02-26 14:30:00,23.55,23.58,23.52,23.58,68000.0,17.0255,17.0472,17.0039,17.0472,68000.0
2010-02-26 15:00:00,23.58,23.66,23.56,23.64,238100.0,17.0472,17.1051,17.0328,17.0906,238100.0
2010-02-26 15:30:00,23.64,23.65,23.57,23.57,291700.0,17.0906,17.0978,17.04,17.04,291700.0
2010-03-01 09:30:00,23.63,23.69,23.45,23.46,257200.0,17.0834,17.1268,16.9533,16.9605,257200.0
2010-03-01 10:00:00,23.45,23.57,23.41,23.41,466200.0,16.9533,17.04,16.9243,16.9243,466200.0
2010-03-01 10:30:00,23.4,23.41,23.33,23.35,87700.0,16.9171,16.9243,16.8665,16.881,87700.0
2010-03-01 11:00:00,23.36,23.44,23.35,23.39,85200.0,16.8882,16.946,16.881,16.9099,85200.0
2010-03-01 11:30:00,23.41,23.43,23.35,23.41,60700.0,16.9243,16.9388,16.881,16.9243,60700.0
2010-03-01 12:00:00,23.42,23.44,23.4,23.41,21000.0,16.9316,16.946,16.9171,16.9243,21000.0
2010-03-01 12:30:00,23.4,23.41,23.37,23.37,20600.0,16.9171,16.9243,16.8954,16.8954,20600.0
2010-03-01 13:00:00,23.37,23.43,23.37,23.42,17500.0,16.8954,16.9388,16.8954,16.9316,17500.0
2010-03-01 13:30:00,23.42,23.47,23.42,23.47,23800.0,16.9316,16.9677,16.9316,16.9677,23800.0
2010-03-01 14:00:00,23.47,23.47,23.41,23.42,43000.0,16.9677,16.9677,16.9243,16.9316,43000.0
2010-03-01 14:30:00,23.41,23.42,23.35,23.37,49700.0,16.9243,16.9316,16.881,16.8954,49700.0
2010-03-01 15:00:00,23.38,23.42,23.36,23.39,44400.0,16.9026,16.9316,16.8882,16.9099,44400.0
2010-03-01 15:30:00,23.39,23.48,23.37,23.47,278100.0,16.9099,16.9749,16.8954,16.9677,278100.0
2010-03-02 09:30:00,23.56,23.73,23.53,23.71,292400.0,17.0328,17.1557,17.0111,17.1412,292400.0
2010-03-02 10:00:00,23.71,23.74,23.68,23.72,149800.0,17.1412,17.1629,17.1195,17.1484,149800.0
2010-03-02 10:30:00,23.75,23.85,23.73,23.83,615200.0,17.1701,17.2424,17.1557,17.228,615200.0
2010-03-02 11:00:00,23.84,23.88,23.81,23.88,362300.0,17.2352,17.2641,17.2135,17.2641,362300.0
2010-03-02 11:30:00,23.89,23.9,23.86,23.87,203800.0,17.2714,17.2786,17.2497,17.2569,203800.0
2010-03-02 12:00:00,23.87,23.88,23.77,23.78,133000.0,17.2569,17.2641,17.1846,17.1918,133000.0
2010-03-02 12:30:00,23.78,23.8,23.74,23.8,80300.0,17.1918,17.2063,17.1629,17.2063,80300.0
2010-03-02 13:00:00,23.8,23.81,23.78,23.81,65900.0,17.2063,17.2135,17.1918,17.2135,65900.0
2010-03-02 13:30:00,23.81,23.81,23.78,23.81,57600.0,17.2135,17.2135,17.1918,17.2135,57600.0
2010-03-02 14:00:00,23.81,23.81,23.67,23.68,718100.0,17.2135,17.2135,17.1123,17.1195,718100.0
2010-03-02 14:30:00,23.68,23.71,23.62,23.62,202600.0,17.1195,17.1412,17.0762,17.0762,202600.0
2010-03-02 15:00:00,23.63,23.68,23.59,23.59,126700.0,17.0834,17.1195,17.0545,17.0545,126700.0
2010-03-02 15:30:00,23.59,23.63,23.57,23.59,620000.0,17.0545,17.0834,17.04,17.0545,620000.0
2010-03-03 09:30:00,23.61,23.8,23.61,23.68,142000.0,17.0689,17.2063,17.0689,17.1195,142000.0
2010-03-03 10:00:00,23.7,23.76,23.67,23.67,315200.0,17.134,17.1774,17.1123,17.1123,315200.0
2010-03-03 10:30:00,23.66,23.75,23.66,23.73,104300.0,17.1051,17.1701,17.1051,17.1557,104300.0
2010-03-03 11:00:00,23.73,23.77,23.73,23.74,67000.0,17.1557,17.1846,17.1557,17.1629,67000.0
2010-03-03 11:30:00,23.75,23.75,23.71,23.75,143100.0,17.1701,17.1701,17.1412,17.1701,143100.0
2010-03-03 12:00:00,23.75,23.75,23.69,23.71,34700.0,17.1701,17.1701,17.1268,17.1412,34700.0
2010-03-03 12:30:00,23.72,23.72,23.65,23.66,110400.0,17.1484,17.1484,17.0978,17.1051,110400.0
2010-03-03 13:00:00,23.65,23.67,23.59,23.59,943600.0,17.0978,17.1123,17.0545,17.0545,943600.0
2010-03-03 13:30:00,23.59,23.66,23.59,23.66,64200.0,17.0545,17.1051,17.0545,17.1051,64200.0
2010-03-03 14:00:00,23.66,23.7,23.59,23.6,567500.0,17.1051,17.134,17.0545,17.0617,567500.0
2010-03-03 14:30:00,23.61,23.63,23.47,23.54,86200.0,17.0689,17.0834,16.9677,17.0183,86200.0
2010-03-03 15:00:00,23.54,23.56,23.5,23.51,204100.0,17.0183,17.0328,16.9894,16.9966,204100.0
2010-03-03 15:30:00,23.52,23.62,23.5,23.55,529700.0,17.0039,17.0762,16.9894,17.0255,529700.0
2010-03-04 09:30:00,23.55,23.61,23.46,23.56,950600.0,17.0255,17.0689,16.9605,17.0328,950600.0
2010-03-04 10:00:00,23.56,23.63,23.55,23.63,370500.0,17.0328,17.0834,17.0255,17.0834,370500.0
2010-03-04 10:30:00,23.62,23.63,23.53,23.57,128100.0,17.0762,17.0834,17.0111,17.04,128100.0
2010-03-04 11:00:00,23.58,23.63,23.57,23.6,421500.0,17.0472,17.0834,17.04,17.0617,421500.0
2010-03-04 11:30:00,23.6,23.61,23.57,23.61,390900.0,17.0617,17.0689,17.04,17.0689,390900.0
2010-03-04 12:00:00,23.61,23.64,23.58,23.62,66200.0,17.0689,17.0906,17.0472,17.0762,66200.0
2010-03-04 12:30:00,23.62,23.63,23.59,23.61,48000.0,17.0762,17.0834,17.0545,17.0689,48000.0
2010-03-04 13:00:00,23.61,23.63,23.6,23.62,299100.0,17.0689,17.0834,17.0617,17.0762,299100.0
2010-03-04 13:30:00,23.62,23.62,23.56,23.58,26900.0,17.0762,17.0762,17.0328,17.0472,26900.0
2010-03-04 14:00:00,23.58,23.59,23.56,23.56,45000.0,17.0472,17.0545,17.0328,17.0328,45000.0
2010-03-04 14:30:00,23.56,23.58,23.56,23.58,267300.0,17.0328,17.0472,17.0328,17.0472,267300.0
2010-03-04 15:00:00,23.57,23.57,23.52,23.56,363600.0,17.04,17.04,17.0039,17.0328,363600.0
2010-03-04 15:30:00,23.56,23.6,23.55,23.57,545000.0,17.0328,17.0617,17.0255,17.04,545000.0
2010-03-05 09:30:00,23.76,23.78,23.7,23.73,192900.0,17.1774,17.1918,17.134,17.1557,192900.0
2010-03-05 10:00:00,23.74,23.85,23.73,23.85,437800.0,17.1629,17.2424,17.1557,17.2424,437800.0
2010-03-05 10:30:00,23.85,23.92,23.83,23.9,180200.0,17.2424,17.293,17.228,17.2786,180200.0
2010-03-05 11:00:00,23.92,23.99,23.91,23.98,391500.0,17.293,17.3436,17.2858,17.3364,391500.0
2010-03-05 11:30:00,23.98,24.0,23.96,23.97,78000.0,17.3364,17.3509,17.322,17.3292,78000.0
2010-03-05 12:00:00,23.98,24.01,23.97,24.0,36900.0,17.3364,17.3581,17.3292,17.3509,36900.0
2010-03-05 12:30:00,24.0,24.01,23.98,24.0,70100.0,17.3509,17.3581,17.3364,17.3509,70100.0
2010-03-05 13:00:00,24.01,24.03,23.99,24.01,316300.0,17.3581,17.3726,17.3436,17.3581,316300.0
2010-03-05 13:30:00,24.01,24.01,23.96,24.0,81700.0,17.3581,17.3581,17.322,17.3509,81700.0
2010-03-05 14:00:00,24.0,24.03,23.98,24.0,56200.0,17.3509,17.3726,17.3364,17.3509,56200.0
2010-03-05 14:30:00,24.0,24.09,23.99,24.09,150000.0,17.3509,17.4159,17.3436,17.4159,150000.0
2010-03-05 15:00:00,24.1,24.14,24.1,24.13,204500.0,17.4232,17.4521,17.4232,17.4449,204500.0
2010-03-05 15:30:00,24.13,24.2,24.12,24.14,789600.0,17.4449,17.4955,17.4376,17.4521,789600.0
2010-03-08 09:30:00,24.2,24.34,24.16,24.23,150400.0,17.4955,17.5967,17.4665,17.5172,150400.0
2010-03-08 10:00:00,24.22,24.31,24.19,24.3,130400.0,17.5099,17.575,17.4882,17.5678,130400.0
2010-03-08 10:30:00,24.31,24.31,24.24,24.27,152000.0,17.575,17.575,17.5244,17.5461,152000.0
2010-03-08 11:00:00,24.27,24.27,24.18,24.19,44800.0,17.5461,17.5461,17.481,17.4882,44800.0
2010-03-08 11:30:00,24.17,24.18,24.16,24.16,51200.0,17.4738,17.481,17.4665,17.4665,51200.0
2010-03-08 12:00:00,24.16,24.2,24.15,24.2,29300.0,17.4665,17.4955,17.4593,17.4955,29300.0
2010-03-08 12:30:00,24.2,24.21,24.16,24.2,90900.0,17.4955,17.5027,17.4665,17.4955,90900.0
2010-03-08 13:00:00,24.21,24.27,24.21,24.25,43900.0,17.5027,17.5461,17.5027,17.5316,43900.0
2010-03-08 13:30:00,24.25,24.26,24.23,24.25,11500.0,17.5316,17.5388,17.5172,17.5316,11500.0
2010-03-08 14:00:00,24.25,24.26,24.21,24.24,22800.0,17.5316,17.5388,17.5027,17.5244,22800.0
2010-03-08 14:30:00,24.25,24.25,24.21,24.22,25400.0,17.5316,17.5316,17.5027,17.5099,25400.0
2010-03-08 15:00:00,24.23,24.25,24.21,24.22,30000.0,17.5172,17.5316,17.5027,17.5099,30000.0
2010-03-08 15:30:00,24.22,24.23,24.18,24.2,338200.0,17.5099,17.5172,17.481,17.4955,338200.0
2010-03-09 09:30:00,24.04,24.06,23.87,23.99,892100.0,17.3798,17.3943,17.2569,17.3436,892100.0
2010-03-09 10:00:00,23.99,24.06,23.97,24.05,600900.0,17.3436,17.3943,17.3292,17.387,600900.0
2010-03-09 10:30:00,24.05,24.19,24.05,24.18,333900.0,17.387,17.4882,17.387,17.481,333900.0
2010-03-09 11:00:00,24.18,24.21,24.15,24.2,240600.0,17.481,17.5027,17.4593,17.4955,240600.0
2010-03-09 11:30:00,24.19,24.35,24.18,24.33,266900.0,17.4882,17.6039,17.481,17.5894,266900.0
2010-03-09 12:00:00,24.33,24.39,24.31,24.39,47300.0,17.5894,17.6328,17.575,17.6328,47300.0
2010-03-09 12:30:00,24.39,24.39,24.32,24.38,64100.0,17.6328,17.6328,17.5822,17.6256,64100.0
2010-03-09 13:00:00,24.37,24.43,24.35,24.43,60800.0,17.6184,17.6617,17.6039,17.6617,60800.0
2010-03-09 13:30:00,24.42,24.46,24.39,24.44,161800.0,17.6545,17.6834,17.6328,17.669,161800.0
2010-03-09 14:00:00,24.44,24.52,24.44,24.52,57000.0,17.669,17.7268,17.669,17.7268,57000.0
2010-03-09 14:30:00,24.52,24.55,24.38,24.4,194300.0,17.7268,17.7485,17.6256,17.6401,194300.0
2010-03-09 15:00:00,24.39,24.42,24.23,24.28,287500.0,17.6328,17.6545,17.5172,17.5533,287500.0
2010-03-09 15:30:00,24.28,24.41,24.27,24.37,1220700.0,17.5533,17.6473,17.5461,17.6184,1220700.0
2010-03-10 09:30:00,24.6,24.87,24.56,24.81,783100.0,17.7846,17.9798,17.7557,17.9365,783100.0
2010-03-10 10:00:00,24.81,24.97,24.81,24.97,822500.0,17.9365,18.0521,17.9365,18.0521,822500.0
2010-03-10 10:30:00,24.98,25.1,24.98,25.08,799600.0,18.0594,18.1461,18.0594,18.1317,799600.0
2010-03-10 11:00:00,25.09,25.16,25.03,25.09,476800.0,18.1389,18.1895,18.0955,18.1389,476800.0
2010-03-10 11:30:00,25.08,25.13,24.96,24.99,624900.0,18.1317,18.1678,18.0449,18.0666,624900.0
2010-03-10 12:00:00,24.99,24.99,24.8,24.8,251100.0,18.0666,18.0666,17.9292,17.9292,251100.0
2010-03-10 12:30:00,24.8,24.89,24.74,24.89,452200.0,17.9292,17.9943,17.8859,17.9943,452200.0
2010-03-10 13:00:00,24.89,24.89,24.8,24.86,266800.0,17.9943,17.9943,17.9292,17.9726,266800.0
2010-03-10 13:30:00,24.86,24.89,24.83,24.83,94200.0,17.9726,17.9943,17.9509,17.9509,94200.0
2010-03-10 14:00:00,24.84,25.0,24.83,24.98,88000.0,17.9582,18.0738,17.9509,18.0594,88000.0
2010-03-10 14:30:00,24.98,25.0,24.88,24.89,282600.0,18.0594,18.0738,17.9871,17.9943,282600.0
2010-03-10 15:00:00,24.89,24.94,24.81,24.81,498600.0,17.9943,18.0305,17.9365,17.9365,498600.0
2010-03-10 15:30:00,24.81,24.91,24.78,24.87,1124500.0,17.9365,18.0088,17.9148,17.9798,1124500.0
2010-03-11 09:30:00,24.86,25.06,24.85,24.95,414200.0,17.9726,18.1172,17.9654,18.0377,414200.0
2010-03-11 10:00:00,24.95,24.98,24.91,24.95,82500.0,18.0377,18.0594,18.0088,18.0377,82500.0
2010-03-11 10:30:00,24.96,25.12,24.96,25.09,118100.0,18.0449,18.1606,18.0449,18.1389,118100.0
2010-03-11 11:00:00,25.08,25.08,25.01,25.04,60900.0,18.1317,18.1317,18.0811,18.1027,60900.0
2010-03-11 11:30:00,25.05,25.1,25.01,25.1,42500.0,18.11,18.1461,18.0811,18.1461,42500.0
2010-03-11 12:00:00,25.11,25.13,25.03,25.06,148100.0,18.1534,18.1678,18.0955,18.1172,148100.0
2010-03-11 12:30:00,25.06,25.16,25.04,25.15,293900.0,18.1172,18.1895,18.1027,18.1823,293900.0
2010-03-11 13:00:00,25.15,25.2,25.13,25.17,119300.0,18.1823,18.2184,18.1678,18.1967,119300.0
2010-03-11 13:30:00,25.18,25.21,25.1,25.1,92800.0,18.204,18.2256,18.1461,18.1461,92800.0
2010-03-11 14:00:00,25.11,25.11,24.98,25.01,403500.0,18.1534,18.1534,18.0594,18.0811,403500.0
2010-03-11 14:30:00,25.01,25.1,25.0,25.09,101200.0,18.0811,18.1461,18.0738,18.1389,101200.0
2010-03-11 15:00:00,25.09,25.26,25.09,25.2,193700.0,18.1389,18.2618,18.1389,18.2184,193700.0
2010-03-11 15:30:00,25.2,25.31,25.18,25.29,933100.0,18.2184,18.2979,18.204,18.2835,933100.0
2010-03-12 09:30:00,25.59,25.6,25.38,25.55,899500.0,18.5004,18.5076,18.3486,18.4715,899500.0
2010-03-12 10:00:00,25.56,25.56,25.28,25.37,1167400.0,18.4787,18.4787,18.2763,18.3413,1167400.0
2010-03-12 10:30:00,25.37,25.37,25.28,25.34,716900.0,18.3413,18.3413,18.2763,18.3196,716900.0
2010-03-12 11:00:00,25.34,25.4,25.32,25.39,178600.0,18.3196,18.363,18.3052,18.3558,178600.0
2010-03-12 11:30:00,25.38,25.38,25.32,25.32,84600.0,18.3486,18.3486,18.3052,18.3052,84600.0
2010-03-12 12:00:00,25.33,25.38,25.31,25.35,112300.0,18.3124,18.3486,18.2979,18.3269,112300.0
2010-03-12 12:30:00,25.34,25.34,25.24,25.29,145700.0,18.3196,18.3196,18.2473,18.2835,145700.0
2010-03-12 13:00:00,25.28,25.31,25.27,25.28,78000.0,18.2763,18.2979,18.269,18.2763,78000.0
2010-03-12 13:30:00,25.27,25.31,25.25,25.3,104000.0,18.269,18.2979,18.2546,18.2907,104000.0
2010-03-12 14:00:00,25.31,25.34,25.23,25.23,60700.0,18.2979,18.3196,18.2401,18.2401,60700.0
2010-03-12 14:30:00,25.23,25.25,25.12,25.17,106000.0,18.2401,18.2546,18.1606,18.1967,106000.0
2010-03-12 15:00:00,25.17,25.17,24.97,24.97,692400.0,18.1967,18.1967,18.0521,18.0521,692400.0
2010-03-12 15:30:00,24.98,25.1,24.96,25.06,1808600.0,18.0594,18.1461,18.0449,18.1172,1808600.0
2010-03-15 09:30:00,24.99,25.08,24.86,24.92,716000.0,18.0666,18.1317,17.9726,18.016,716000.0
2010-03-15 10:00:00,24.91,24.98,24.86,24.94,100200.0,18.0088,18.0594,17.9726,18.0305,100200.0
2010-03-15 10:30:00,24.95,25.01,24.94,25.0,32800.0,18.0377,18.0811,18.0305,18.0738,32800.0
2010-03-15 11:00:00,25.01,25.02,24.8,24.83,200700.0,18.0811,18.0883,17.9292,17.9509,200700.0
2010-03-15 11:30:00,24.82,24.88,24.78,24.86,192600.0,17.9437,17.9871,17.9148,17.9726,192600.0
2010-03-15 12:00:00,24.85,24.88,24.82,24.87,123000.0,17.9654,17.9871,17.9437,17.9798,123000.0
2010-03-15 12:30:00,24.87,24.93,24.87,24.89,21200.0,17.9798,18.0232,17.9798,17.9943,21200.0
2010-03-15 13:00:00,24.88,25.0,24.87,25.0,43100.0,17.9871,18.0738,17.9798,18.0738,43100.0
2010-03-15 13:30:00,25.0,25.06,24.99,24.99,46400.0,18.0738,18.1172,18.0666,18.0666,46400.0
2010-03-15 14:00:00,24.98,24.99,24.92,24.98,127300.0,18.0594,18.0666,18.016,18.0594,127300.0
2010-03-15 14:30:00,24.98,25.07,24.92,25.03,109200.0,18.0594,18.1244,18.016,18.0955,109200.0
2010-03-15 15:00:00,25.03,25.11,25.02,25.11,119300.0,18.0955,18.1534,18.0883,18.1534,119300.0
2010-03-15 15:30:00,25.11,25.19,25.06,25.13,529400.0,18.1534,18.2112,18.1172,18.1678,529400.0
2010-03-16 09:30:00,25.25,25.29,25.17,25.22,785000.0,18.2546,18.2835,18.1967,18.2329,785000.0
2010-03-16 10:00:00,25.22,25.28,25.2,25.23,338800.0,18.2329,18.2763,18.2184,18.2401,338800.0
2010-03-16 10:30:00,25.23,25.38,25.22,25.37,236600.0,18.2401,18.3486,18.2329,18.3413,236600.0
2010-03-16 11:00:00,25.37,25.39,25.32,25.37,258000.0,18.3413,18.3558,18.3052,18.3413,258000.0
2010-03-16 11:30:00,25.37,25.42,25.36,25.39,322100.0,18.3413,18.3775,18.3341,18.3558,322100.0
2010-03-16 12:00:00,25.39,25.41,25.37,25.38,57400.0,18.3558,18.3702,18.3413,18.3486,57400.0
2010-03-16 12:30:00,25.39,25.39,25.32,25.35,94200.0,18.3558,18.3558,18.3052,18.3269,94200.0
2010-03-16 13:00:00,25.35,25.36,25.33,25.34,36700.0,18.3269,18.3341,18.3124,18.3196,36700.0
2010-03-16 13:30:00,25.34,25.37,25.32,25.35,47400.0,18.3196,18.3413,18.3052,18.3269,47400.0
2010-03-16 14:00:00,25.34,25.48,25.31,25.47,273400.0,18.3196,18.4208,18.2979,18.4136,273400.0
2010-03-16 14:30:00,25.46,25.48,25.31,25.46,297200.0,18.4064,18.4208,18.2979,18.4064,297200.0
2010-03-16 15:00:00,25.46,25.56,25.43,25.54,534900.0,18.4064,18.4787,18.3847,18.4642,534900.0
2010-03-16 15:30:00,25.54,25.56,25.49,25.55,1199100.0,18.4642,18.4787,18.4281,18.4715,1199100.0
2010-03-17 09:30:00,25.69,25.91,25.64,25.89,471700.0,18.5727,18.7317,18.5365,18.7173,471700.0
2010-03-17 10:00:00,25.9,25.91,25.78,25.8,196700.0,18.7245,18.7317,18.6377,18.6522,196700.0
2010-03-17 10:30:00,25.8,25.91,25.78,25.9,310200.0,18.6522,18.7317,18.6377,18.7245,310200.0
2010-03-17 11:00:00,25.9,25.96,25.86,25.92,262300.0,18.7245,18.7679,18.6956,18.7389,262300.0
2010-03-17 11:30:00,25.92,25.97,25.88,25.88,263200.0,18.7389,18.7751,18.71,18.71,263200.0
2010-03-17 12:00:00,25.89,25.92,25.87,25.9,215200.0,18.7173,18.7389,18.7028,18.7245,215200.0
2010-03-17 12:30:00,25.9,25.96,25.9,25.94,193400.0,18.7245,18.7679,18.7245,18.7534,193400.0
2010-03-17 13:00:00,25.95,25.98,25.93,25.98,180000.0,18.7606,18.7823,18.7462,18.7823,180000.0
2010-03-17 13:30:00,25.98,26.1,25.98,26.07,775200.0,18.7823,18.8691,18.7823,18.8474,775200.0
2010-03-17 14:00:00,26.07,26.13,26.04,26.11,739700.0,18.8474,18.8908,18.8257,18.8763,739700.0
2010-03-17 14:30:00,26.11,26.11,25.92,25.92,553600.0,18.8763,18.8763,18.7389,18.7389,553600.0
2010-03-17 15:00:00,25.92,25.98,25.81,25.89,390400.0,18.7389,18.7823,18.6594,18.7173,390400.0
2010-03-17 15:30:00,25.89,25.99,25.86,25.99,1009400.0,18.7173,18.7896,18.6956,18.7896,1009400.0
2010-03-18 09:30:00,26.01,26.01,25.85,25.86,555700.0,18.804,18.804,18.6883,18.6956,555700.0
2010-03-18 10:00:00,25.86,25.89,25.76,25.76,217900.0,18.6956,18.7173,18.6233,18.6233,217900.0
2010-03-18 10:30:00,25.76,25.77,25.66,25.75,241600.0,18.6233,18.6305,18.551,18.616,241600.0
2010-03-18 11:00:00,25.75,25.79,25.73,25.73,115300.0,18.616,18.645,18.6016,18.6016,115300.0
2010-03-18 11:30:00,25.74,25.75,25.57,25.58,81000.0,18.6088,18.616,18.4859,18.4931,81000.0
2010-03-18 12:00:00,25.57,25.59,25.49,25.58,130700.0,18.4859,18.5004,18.4281,18.4931,130700.0
2010-03-18 12:30:00,25.58,25.58,25.45,25.48,853000.0,18.4931,18.4931,18.3992,18.4208,853000.0
2010-03-18 13:00:00,25.48,25.56,25.48,25.53,73700.0,18.4208,18.4787,18.4208,18.457,73700.0
2010-03-18 13:30:00,25.54,25.58,25.48,25.51,80400.0,18.4642,18.4931,18.4208,18.4425,80400.0
2010-03-18 14:00:00,25.52,25.54,25.49,25.54,97100.0,18.4498,18.4642,18.4281,18.4642,97100.0
2010-03-18 14:30:00,25.55,25.62,25.52,25.54,112100.0,18.4715,18.5221,18.4498,18.4642,112100.0
2010-03-18 15:00:00,25.55,25.62,25.54,25.62,126600.0,18.4715,18.5221,18.4642,18.5221,126600.0
2010-03-18 15:30:00,25.62,25.68,25.59,25.67,522400.0,18.5221,18.5654,18.5004,18.5582,522400.0
2010-03-19 09:30:00,25.72,25.84,25.62,25.72,417400.0,18.6176,18.7045,18.5453,18.6176,417400.0
2010-03-19 10:00:00,25.73,25.73,25.48,25.54,905500.0,18.6249,18.6249,18.4439,18.4873,905500.0
2010-03-19 10:30:00,25.54,25.54,25.48,25.51,708200.0,18.4873,18.4873,18.4439,18.4656,708200.0
2010-03-19 11:00:00,25.5,25.51,25.27,25.3,1008900.0,18.4584,18.4656,18.2919,18.3136,1008900.0
2010-03-19 11:30:00,25.3,25.39,25.26,25.36,397900.0,18.3136,18.3788,18.2847,18.3571,397900.0
2010-03-19 12:00:00,25.36,25.44,25.36,25.39,63700.0,18.3571,18.415,18.3571,18.3788,63700.0
2010-03-19 12:30:00,25.38,25.42,25.36,25.39,25100.0,18.3715,18.4005,18.3571,18.3788,25100.0
2010-03-19 13:00:00,25.39,25.47,25.39,25.46,27600.0,18.3788,18.4367,18.3788,18.4294,27600.0
2010-03-19 13:30:00,25.46,25.47,25.4,25.47,42500.0,18.4294,18.4367,18.386,18.4367,42500.0
2010-03-19 14:00:00,25.46,25.54,25.44,25.52,60000.0,18.4294,18.4873,18.415,18.4729,60000.0
2010-03-19 14:30:00,25.51,25.51,25.43,25.43,47000.0,18.4656,18.4656,18.4077,18.4077,47000.0
2010-03-19 15:00:00,25.43,25.48,25.42,25.43,35000.0,18.4077,18.4439,18.4005,18.4077,35000.0
2010-03-19 15:30:00,25.43,25.47,25.37,25.4,384100.0,18.4077,18.4367,18.3643,18.386,384100.0
2010-03-22 09:30:00,25.11,25.37,25.06,25.35,316000.0,18.1761,18.3643,18.1399,18.3498,316000.0
2010-03-22 10:00:00,25.34,25.56,25.31,25.55,268000.0,18.3426,18.5018,18.3209,18.4946,268000.0
2010-03-22 10:30:00,25.55,25.6,25.51,25.52,272400.0,18.4946,18.5308,18.4656,18.4729,272400.0
2010-03-22 11:00:00,25.52,25.56,25.45,25.5,70300.0,18.4729,18.5018,18.4222,18.4584,70300.0
2010-03-22 11:30:00,25.5,25.52,25.45,25.52,116300.0,18.4584,18.4729,18.4222,18.4729,116300.0
2010-03-22 12:00:00,25.53,25.53,25.44,25.48,198500.0,18.4801,18.4801,18.415,18.4439,198500.0
2010-03-22 12:30:00,25.48,25.51,25.42,25.51,38700.0,18.4439,18.4656,18.4005,18.4656,38700.0
2010-03-22 13:00:00,25.52,25.63,25.52,25.62,121100.0,18.4729,18.5525,18.4729,18.5453,121100.0
2010-03-22 13:30:00,25.62,25.66,25.62,25.62,44900.0,18.5453,18.5742,18.5453,18.5453,44900.0
2010-03-22 14:00:00,25.61,25.62,25.56,25.61,70200.0,18.538,18.5453,18.5018,18.538,70200.0
2010-03-22 14:30:00,25.6,25.65,25.6,25.6,61900.0,18.5308,18.567,18.5308,18.5308,61900.0
2010-03-22 15:00:00,25.61,25.7,25.59,25.67,76900.0,18.538,18.6032,18.5235,18.5814,76900.0
2010-03-22 15:30:00,25.67,25.71,25.64,25.68,487400.0,18.5814,18.6104,18.5597,18.5887,487400.0
2010-03-23 09:30:00,25.69,25.78,25.58,25.64,249100.0,18.5959,18.6611,18.5163,18.5597,249100.0
2010-03-23 10:00:00,25.64,25.67,25.55,25.66,223900.0,18.5597,18.5814,18.4946,18.5742,223900.0
2010-03-23 10:30:00,25.65,25.67,25.58,25.59,77300.0,18.567,18.5814,18.5163,18.5235,77300.0
2010-03-23 11:00:00,25.59,25.59,25.52,25.55,138500.0,18.5235,18.5235,18.4729,18.4946,138500.0
2010-03-23 11:30:00,25.54,25.62,25.53,25.61,58200.0,18.4873,18.5453,18.4801,18.538,58200.0
2010-03-23 12:00:00,25.61,25.72,25.61,25.69,62900.0,18.538,18.6176,18.538,18.5959,62900.0
2010-03-23 12:30:00,25.69,25.71,25.67,25.69,71800.0,18.5959,18.6104,18.5814,18.5959,71800.0
2010-03-23 13:00:00,25.69,25.76,25.68,25.75,53900.0,18.5959,18.6466,18.5887,18.6394,53900.0
2010-03-23 13:30:00,25.74,25.75,25.68,25.68,47900.0,18.6321,18.6394,18.5887,18.5887,47900.0
2010-03-23 14:00:00,25.68,25.75,25.68,25.73,42200.0,18.5887,18.6394,18.5887,18.6249,42200.0
2010-03-23 14:30:00,25.73,25.74,25.7,25.72,91100.0,18.6249,18.6321,18.6032,18.6176,91100.0
2010-03-23 15:00:00,25.72,25.87,25.71,25.86,165600.0,18.6176,18.7262,18.6104,18.719,165600.0
2010-03-23 15:30:00,25.86,25.9,25.84,25.87,622000.0,18.719,18.7479,18.7045,18.7262,622000.0
2010-03-24 09:30:00,25.7,25.96,25.7,25.93,337800.0,18.6032,18.7914,18.6032,18.7697,337800.0
2010-03-24 10:00:00,25.93,26.14,25.87,26.05,430900.0,18.7697,18.9217,18.7262,18.8565,430900.0
2010-03-24 10:30:00,26.05,26.14,26.02,26.08,177900.0,18.8565,18.9217,18.8348,18.8782,177900.0
2010-03-24 11:00:00,26.08,26.1,25.88,25.98,173000.0,18.8782,18.8927,18.7335,18.8058,173000.0
2010-03-24 11:30:00,25.98,26.06,25.96,26.06,108200.0,18.8058,18.8638,18.7914,18.8638,108200.0
2010-03-24 12:00:00,26.05,26.1,26.02,26.09,69800.0,18.8565,18.8927,18.8348,18.8855,69800.0
2010-03-24 12:30:00,26.09,26.11,26.04,26.05,57800.0,18.8855,18.8999,18.8493,18.8565,57800.0
2010-03-24 13:00:00,26.05,26.06,25.94,26.01,75300.0,18.8565,18.8638,18.7769,18.8276,75300.0
2010-03-24 13:30:00,26.02,26.05,25.92,25.96,108700.0,18.8348,18.8565,18.7624,18.7914,108700.0
2010-03-24 14:00:00,25.96,26.01,25.94,25.97,74800.0,18.7914,18.8276,18.7769,18.7986,74800.0
2010-03-24 14:30:00,25.97,26.03,25.96,25.98,63000.0,18.7986,18.842,18.7914,18.8058,63000.0
2010-03-24 15:00:00,25.98,26.04,25.97,26.03,189100.0,18.8058,18.8493,18.7986,18.842,189100.0
2010-03-24 15:30:00,26.03,26.08,25.98,25.99,429300.0,18.842,18.8782,18.8058,18.8131,429300.0
2010-03-25 09:30:00,26.24,26.43,26.22,26.39,375100.0,18.994,19.1316,18.9796,19.1026,375100.0
2010-03-25 10:00:00,26.4,26.43,26.28,26.39,370500.0,19.1099,19.1316,19.023,19.1026,370500.0
2010-03-25 10:30:00,26.4,26.57,26.37,26.56,264200.0,19.1099,19.2329,19.0882,19.2257,264200.0
2010-03-25 11:00:00,26.56,26.7,26.55,26.69,280600.0,19.2257,19.327,19.2184,19.3198,280600.0
2010-03-25 11:30:00,26.69,26.75,26.66,26.69,212100.0,19.3198,19.3632,19.2981,19.3198,212100.0
2010-03-25 12:00:00,26.68,26.7,26.59,26.66,229200.0,19.3125,19.327,19.2474,19.2981,229200.0
2010-03-25 12:30:00,26.66,26.71,26.65,26.65,137700.0,19.2981,19.3343,19.2908,19.2908,137700.0
2010-03-25 13:00:00,26.64,26.7,26.6,26.64,206700.0,19.2836,19.327,19.2546,19.2836,206700.0
2010-03-25 13:30:00,26.63,26.64,26.37,26.43,355700.0,19.2764,19.2836,19.0882,19.1316,355700.0
2010-03-25 14:00:00,26.42,26.48,26.27,26.3,236400.0,19.1243,19.1678,19.0158,19.0375,236400.0
2010-03-25 14:30:00,26.3,26.39,26.25,26.34,270700.0,19.0375,19.1026,19.0013,19.0664,270700.0
2010-03-25 15:00:00,26.34,26.43,26.3,26.3,414100.0,19.0664,19.1316,19.0375,19.0375,414100.0
2010-03-25 15:30:00,26.3,26.3,26.0,26.05,883800.0,19.0375,19.0375,18.8203,18.8565,883800.0
2010-03-26 09:30:00,26.23,26.36,26.19,26.25,2744400.0,18.9868,19.0809,18.9579,19.0013,2744400.0
2010-03-26 10:00:00,26.27,26.43,26.27,26.41,772600.0,19.0158,19.1316,19.0158,19.1171,772600.0
2010-03-26 10:30:00,26.41,26.43,26.32,26.34,129500.0,19.1171,19.1316,19.052,19.0664,129500.0
2010-03-26 11:00:00,26.34,26.38,26.32,26.36,146900.0,19.0664,19.0954,19.052,19.0809,146900.0
2010-03-26 11:30:00,26.37,26.38,26.33,26.37,67800.0,19.0882,19.0954,19.0592,19.0882,67800.0
2010-03-26 12:00:00,26.37,26.4,26.2,26.21,207500.0,19.0882,19.1099,18.9651,18.9723,207500.0
2010-03-26 12:30:00,26.21,26.22,25.97,25.99,775700.0,18.9723,18.9796,18.7986,18.8131,775700.0
2010-03-26 13:00:00,25.99,26.02,25.81,25.96,1239300.0,18.8131,18.8348,18.6828,18.7914,1239300.0
2010-03-26 13:30:00,25.96,26.07,25.92,25.94,958500.0,18.7914,18.871,18.7624,18.7769,958500.0
2010-03-26 14:00:00,25.94,26.06,25.87,26.06,738500.0,18.7769,18.8638,18.7262,18.8638,738500.0
2010-03-26 14:30:00,26.06,26.1,25.97,25.99,243700.0,18.8638,18.8927,18.7986,18.8131,243700.0
2010-03-26 15:00:00,25.99,26.01,25.88,25.93,132700.0,18.8131,18.8276,18.7335,18.7697,132700.0
2010-03-26 15:30:00,25.94,25.98,25.78,25.97,520100.0,18.7769,18.8058,18.6611,18.7986,520100.0
2010-03-29 09:30:00,26.17,26.23,25.9,25.9,702100.0,18.9434,18.9868,18.7479,18.7479,702100.0
2010-03-29 10:00:00,25.9,25.92,25.78,25.81,2756500.0,18.7479,18.7624,18.6611,18.6828,2756500.0
2010-03-29 10:30:00,25.81,25.94,25.66,25.94,653200.0,18.6828,18.7769,18.5742,18.7769,653200.0
2010-03-29 11:00:00,25.94,25.98,25.91,25.95,124900.0,18.7769,18.8058,18.7552,18.7841,124900.0
2010-03-29 11:30:00,25.95,25.97,25.83,25.85,83300.0,18.7841,18.7986,18.6973,18.7117,83300.0
2010-03-29 12:00:00,25.85,25.9,25.76,25.77,80400.0,18.7117,18.7479,18.6466,18.6538,80400.0
2010-03-29 12:30:00,25.78,25.8,25.7,25.76,115200.0,18.6611,18.6756,18.6032,18.6466,115200.0
2010-03-29 13:00:00,25.76,25.84,25.76,25.84,94400.0,18.6466,18.7045,18.6466,18.7045,94400.0
2010-03-29 13:30:00,25.84,25.88,25.8,25.85,144600.0,18.7045,18.7335,18.6756,18.7117,144600.0
2010-03-29 14:00:00,25.84,25.85,25.78,25.83,149000.0,18.7045,18.7117,18.6611,18.6973,149000.0
2010-03-29 14:30:00,25.82,25.9,25.81,25.88,97900.0,18.69,18.7479,18.6828,18.7335,97900.0
2010-03-29 15:00:00,25.9,25.97,25.88,25.94,126100.0,18.7479,18.7986,18.7335,18.7769,126100.0
2010-03-29 15:30:00,25.94,25.94,25.87,25.91,295700.0,18.7769,18.7769,18.7262,18.7552,295700.0
2010-03-30 09:30:00,25.86,25.96,25.84,25.95,265300.0,18.719,18.7914,18.7045,18.7841,265300.0
2010-03-30 10:00:00,25.96,26.0,25.85,25.88,211500.0,18.7914,18.8203,18.7117,18.7335,211500.0
2010-03-30 10:30:00,25.88,25.89,25.77,25.78,111300.0,18.7335,18.7407,18.6538,18.6611,111300.0
2010-03-30 11:00:00,25.77,25.77,25.64,25.71,183200.0,18.6538,18.6538,18.5597,18.6104,183200.0
2010-03-30 11:30:00,25.71,25.71,25.63,25.7,9900.0,18.6104,18.6104,18.5525,18.6032,9900.0
2010-03-30 12:00:00,25.7,25.73,25.67,25.73,61600.0,18.6032,18.6249,18.5814,18.6249,61600.0
2010-03-30 12:30:00,25.73,25.74,25.69,25.73,29200.0,18.6249,18.6321,18.5959,18.6249,29200.0
2010-03-30 13:00:00,25.72,25.72,25.61,25.64,35100.0,18.6176,18.6176,18.538,18.5597,35100.0
2010-03-30 13:30:00,25.64,25.68,25.6,25.67,27900.0,18.5597,18.5887,18.5308,18.5814,27900.0
2010-03-30 14:00:00,25.68,25.7,25.65,25.67,18800.0,18.5887,18.6032,18.567,18.5814,18800.0
2010-03-30 14:30:00,25.68,25.81,25.68,25.77,228600.0,18.5887,18.6828,18.5887,18.6538,228600.0
2010-03-30 15:00:00,25.78,25.78,25.69,25.74,48400.0,18.6611,18.6611,18.5959,18.6321,48400.0
2010-03-30 15:30:00,25.75,25.78,25.68,25.71,238200.0,18.6394,18.6611,18.5887,18.6104,238200.0
2010-03-31 09:30:00,25.56,25.75,25.5,25.73,276700.0,18.5018,18.6394,18.4584,18.6249,276700.0
2010-03-31 10:00:00,25.73,25.9,25.72,25.88,135900.0,18.6249,18.7479,18.6176,18.7335,135900.0
2010-03-31 10:30:00,25.88,25.93,25.77,25.82,116600.0,18.7335,18.7697,18.6538,18.69,116600.0
2010-03-31 11:00:00,25.82,25.86,25.76,25.84,89700.0,18.69,18.719,18.6466,18.7045,89700.0
2010-03-31 11:30:00,25.84,25.92,25.84,25.9,92600.0,18.7045,18.7624,18.7045,18.7479,92600.0
2010-03-31 12:00:00,25.9,25.95,25.86,25.92,64300.0,18.7479,18.7841,18.719,18.7624,64300.0
2010-03-31 12:30:00,25.91,25.95,25.89,25.91,54200.0,18.7552,18.7841,18.7407,18.7552,54200.0
2010-03-31 13:00:00,25.91,25.92,25.87,25.9,64000.0,18.7552,18.7624,18.7262,18.7479,64000.0
2010-03-31 13:30:00,25.9,25.91,25.89,25.9,36800.0,18.7479,18.7552,18.7407,18.7479,36800.0
2010-03-31 14:00:00,25.9,25.93,25.88,25.91,124700.0,18.7479,18.7697,18.7335,18.7552,124700.0
2010-03-31 14:30:00,25.92,25.93,25.77,25.78,918500.0,18.7624,18.7697,18.6538,18.6611,918500.0
2010-03-31 15:00:00,25.77,25.78,25.68,25.78,1095700.0,18.6538,18.6611,18.5887,18.6611,1095700.0
2010-03-31 15:30:00,25.78,25.83,25.73,25.8,488100.0,18.6611,18.6973,18.6249,18.6756,488100.0
2010-04-01 09:30:00,25.99,26.1,25.99,26.05,320700.0,18.8131,18.8927,18.8131,18.8565,320700.0
2010-04-01 10:00:00,26.06,26.1,25.92,25.96,232700.0,18.8638,18.8927,18.7624,18.7914,232700.0
2010-04-01 10:30:00,25.97,25.98,25.89,25.92,102900.0,18.7986,18.8058,18.7407,18.7624,102900.0
2010-04-01 11:00:00,25.92,25.98,25.91,25.98,147800.0,18.7624,18.8058,18.7552,18.8058,147800.0
2010-04-01 11:30:00,25.98,26.02,25.97,26.0,266100.0,18.8058,18.8348,18.7986,18.8203,266100.0
2010-04-01 12:00:00,26.0,26.0,25.97,25.98,35700.0,18.8203,18.8203,18.7986,18.8058,35700.0
2010-04-01 12:30:00,25.97,25.99,25.96,25.96,48900.0,18.7986,18.8131,18.7914,18.7914,48900.0
2010-04-01 13:00:00,25.96,26.0,25.95,26.0,22800.0,18.7914,18.8203,18.7841,18.8203,22800.0
2010-04-01 13:30:00,26.0,26.02,25.89,25.91,68800.0,18.8203,18.8348,18.7407,18.7552,68800.0
2010-04-01 14:00:00,25.92,25.94,25.89,25.9,77000.0,18.7624,18.7769,18.7407,18.7479,77000.0
2010-04-01 14:30:00,25.9,25.92,25.83,25.91,112700.0,18.7479,18.7624,18.6973,18.7552,112700.0
2010-04-01 15:00:00,25.91,25.91,25.85,25.85,61800.0,18.7552,18.7552,18.7117,18.7117,61800.0
2010-04-01 15:30:00,25.85,26.04,25.85,26.02,531500.0,18.7117,18.8493,18.7117,18.8348,531500.0
2010-04-05 09:30:00,26.16,26.25,26.1,26.23,246600.0,18.9361,19.0013,18.8927,18.9868,246600.0
2010-04-05 10:00:00,26.24,26.26,26.18,26.2,148100.0,18.994,19.0085,18.9506,18.9651,148100.0
2010-04-05 10:30:00,26.19,26.3,26.18,26.28,115000.0,18.9579,19.0375,18.9506,19.023,115000.0
2010-04-05 11:00:00,26.27,26.3,26.24,26.3,83600.0,19.0158,19.0375,18.994,19.0375,83600.0
2010-04-05 11:30:00,26.31,26.41,26.26,26.39,94600.0,19.0447,19.1171,19.0085,19.1026,94600.0
2010-04-05 12:00:00,26.4,26.43,26.38,26.43,107200.0,19.1099,19.1316,19.0954,19.1316,107200.0
2010-04-05 12:30:00,26.45,26.46,26.39,26.39,60000.0,19.1461,19.1533,19.1026,19.1026,60000.0
2010-04-05 13:00:00,26.39,26.41,26.33,26.36,81000.0,19.1026,19.1171,19.0592,19.0809,81000.0
2010-04-05 13:30:00,26.37,26.38,26.31,26.33,90000.0,19.0882,19.0954,19.0447,19.0592,90000.0
2010-04-05 14:00:00,26.34,26.4,26.33,26.39,73100.0,19.0664,19.1099,19.0592,19.1026,73100.0
2010-04-05 14:30:00,26.39,26.46,26.38,26.39,84500.0,19.1026,19.1533,19.0954,19.1026,84500.0
2010-04-05 15:00:00,26.39,26.44,26.37,26.42,1506300.0,19.1026,19.1388,19.0882,19.1243,1506300.0
2010-04-05 15:30:00,26.42,26.54,26.4,26.54,3014900.0,19.1243,19.2112,19.1099,19.2112,3014900.0
2010-04-06 09:30:00,26.54,26.71,26.47,26.71,141200.0,19.2112,19.3343,19.1605,19.3343,141200.0
2010-04-06 10:00:00,26.71,26.98,26.69,26.97,427400.0,19.3343,19.5297,19.3198,19.5225,427400.0
2010-04-06 10:30:00,26.97,27.07,26.97,27.04,207800.0,19.5225,19.5949,19.5225,19.5731,207800.0
2010-04-06 11:00:00,27.05,27.16,27.02,27.15,158200.0,19.5804,19.66,19.5587,19.6528,158200.0
2010-04-06 11:30:00,27.14,27.18,27.07,27.1,125400.0,19.6455,19.6745,19.5949,19.6166,125400.0
2010-04-06 12:00:00,27.1,27.11,27.06,27.06,51900.0,19.6166,19.6238,19.5876,19.5876,51900.0
2010-04-06 12:30:00,27.06,27.07,26.99,27.03,193000.0,19.5876,19.5949,19.5369,19.5659,193000.0
2010-04-06 13:00:00,27.03,27.11,27.03,27.1,116500.0,19.5659,19.6238,19.5659,19.6166,116500.0
2010-04-06 13:30:00,27.1,27.11,27.05,27.08,63300.0,19.6166,19.6238,19.5804,19.6021,63300.0
2010-04-06 14:00:00,27.08,27.15,27.07,27.14,112100.0,19.6021,19.6528,19.5949,19.6455,112100.0
2010-04-06 14:30:00,27.14,27.23,27.14,27.21,509400.0,19.6455,19.7107,19.6455,19.6962,509400.0
2010-04-06 15:00:00,27.21,27.26,27.16,27.16,387900.0,19.6962,19.7324,19.66,19.66,387900.0
2010-04-06 15:30:00,27.17,27.21,27.15,27.19,705800.0,19.6672,19.6962,19.6528,19.6817,705800.0
2010-04-07 09:30:00,27.29,27.55,27.27,27.38,473600.0,19.7541,19.9423,19.7396,19.8192,473600.0
2010-04-07 10:00:00,27.37,27.4,27.32,27.38,287100.0,19.812,19.8337,19.7758,19.8192,287100.0
2010-04-07 10:30:00,27.38,27.39,27.16,27.18,202200.0,19.8192,19.8265,19.66,19.6745,202200.0
2010-04-07 11:00:00,27.18,27.24,27.07,27.24,164100.0,19.6745,19.7179,19.5949,19.7179,164100.0
2010-04-07 11:30:00,27.23,27.23,27.13,27.15,66400.0,19.7107,19.7107,19.6383,19.6528,66400.0
2010-04-07 12:00:00,27.16,27.18,27.12,27.14,40200.0,19.66,19.6745,19.631,19.6455,40200.0
2010-04-07 12:30:00,27.14,27.21,27.14,27.21,47700.0,19.6455,19.6962,19.6455,19.6962,47700.0
2010-04-07 13:00:00,27.23,27.38,27.22,27.36,100400.0,19.7107,19.8192,19.7034,19.8048,100400.0
2010-04-07 13:30:00,27.35,27.36,27.27,27.32,46300.0,19.7975,19.8048,19.7396,19.7758,46300.0
2010-04-07 14:00:00,27.32,27.32,27.16,27.2,578700.0,19.7758,19.7758,19.66,19.689,578700.0
2010-04-07 14:30:00,27.19,27.23,27.15,27.2,433300.0,19.6817,19.7107,19.6528,19.689,433300.0
2010-04-07 15:00:00,27.2,27.2,26.9,27.01,444300.0,19.689,19.689,19.4718,19.5514,444300.0
2010-04-07 15:30:00,27.0,27.08,26.94,27.07,672600.0,19.5442,19.6021,19.5007,19.5949,672600.0
2010-04-08 09:30:00,26.96,26.96,26.77,26.8,279900.0,19.5152,19.5152,19.3777,19.3994,279900.0
2010-04-08 10:00:00,26.8,26.89,26.77,26.88,138700.0,19.3994,19.4646,19.3777,19.4573,138700.0
2010-04-08 10:30:00,26.88,27.01,26.88,26.96,130100.0,19.4573,19.5514,19.4573,19.5152,130100.0
2010-04-08 11:00:00,26.96,27.09,26.96,27.08,98900.0,19.5152,19.6093,19.5152,19.6021,98900.0
2010-04-08 11:30:00,27.08,27.23,27.08,27.22,83400.0,19.6021,19.7107,19.6021,19.7034,83400.0
2010-04-08 12:00:00,27.23,27.35,27.2,27.34,371100.0,19.7107,19.7975,19.689,19.7903,371100.0
2010-04-08 12:30:00,27.35,27.38,27.28,27.33,155000.0,19.7975,19.8192,19.7469,19.7831,155000.0
2010-04-08 13:00:00,27.34,27.35,27.26,27.3,115500.0,19.7903,19.7975,19.7324,19.7613,115500.0
2010-04-08 13:30:00,27.3,27.4,27.3,27.33,57100.0,19.7613,19.8337,19.7613,19.7831,57100.0
2010-04-08 14:00:00,27.33,27.39,27.31,27.39,78700.0,19.7831,19.8265,19.7686,19.8265,78700.0
2010-04-08 14:30:00,27.39,27.42,27.34,27.36,56700.0,19.8265,19.8482,19.7903,19.8048,56700.0
2010-04-08 15:00:00,27.37,27.42,27.34,27.4,100800.0,19.812,19.8482,19.7903,19.8337,100800.0
2010-04-08 15:30:00,27.4,27.42,27.33,27.35,236000.0,19.8337,19.8482,19.7831,19.7975,236000.0
2010-04-09 09:30:00,27.51,27.55,27.42,27.51,178600.0,19.9133,19.9423,19.8482,19.9133,178600.0
2010-04-09 10:00:00,27.51,27.54,27.32,27.37,294500.0,19.9133,19.9351,19.7758,19.812,294500.0
2010-04-09 10:30:00,27.37,27.43,27.27,27.27,335500.0,19.812,19.8554,19.7396,19.7396,335500.0
2010-04-09 11:00:00,27.27,27.44,27.27,27.43,197400.0,19.7396,19.8627,19.7396,19.8554,197400.0
2010-04-09 11:30:00,27.44,27.47,27.4,27.42,206000.0,19.8627,19.8844,19.8337,19.8482,206000.0
2010-04-09 12:00:00,27.42,27.43,27.36,27.4,140200.0,19.8482,19.8554,19.8048,19.8337,140200.0
2010-04-09 12:30:00,27.39,27.4,27.33,27.35,158600.0,19.8265,19.8337,19.7831,19.7975,158600.0
2010-04-09 13:00:00,27.35,27.4,27.32,27.38,231300.0,19.7975,19.8337,19.7758,19.8192,231300.0
2010-04-09 13:30:00,27.38,27.4,27.28,27.31,238700.0,19.8192,19.8337,19.7469,19.7686,238700.0
2010-04-09 14:00:00,27.3,27.37,27.27,27.33,200800.0,19.7613,19.812,19.7396,19.7831,200800.0
2010-04-09 14:30:00,27.32,27.38,27.3,27.36,255600.0,19.7758,19.8192,19.7613,19.8048,255600.0
2010-04-09 15:00:00,27.36,27.39,27.33,27.39,209700.0,19.8048,19.8265,19.7831,19.8265,209700.0
2010-04-09 15:30:00,27.38,27.46,27.38,27.46,734200.0,19.8192,19.8772,19.8192,19.8772,734200.0
2010-04-12 09:30:00,27.52,27.64,27.52,27.57,477100.0,19.9206,20.0075,19.9206,19.9568,477100.0
2010-04-12 10:00:00,27.56,27.65,27.55,27.65,521900.0,19.9495,20.0147,19.9423,20.0147,521900.0
2010-04-12 10:30:00,27.64,27.65,27.6,27.65,258900.0,20.0075,20.0147,19.9785,20.0147,258900.0
2010-04-12 11:00:00,27.65,27.7,27.64,27.68,81700.0,20.0147,20.0509,20.0075,20.0364,81700.0
2010-04-12 11:30:00,27.67,27.75,27.65,27.74,360400.0,20.0292,20.0871,20.0147,20.0798,360400.0
2010-04-12 12:00:00,27.74,27.82,27.74,27.81,139400.0,20.0798,20.1377,20.0798,20.1305,139400.0
2010-04-12 12:30:00,27.8,27.82,27.78,27.81,126000.0,20.1233,20.1377,20.1088,20.1305,126000.0
2010-04-12 13:00:00,27.82,27.9,27.82,27.83,180300.0,20.1377,20.1957,20.1377,20.145,180300.0
2010-04-12 13:30:00,27.83,27.86,27.75,27.76,1498900.0,20.145,20.1667,20.0871,20.0943,1498900.0
2010-04-12 14:00:00,27.75,27.84,27.75,27.84,271000.0,20.0871,20.1522,20.0871,20.1522,271000.0
2010-04-12 14:30:00,27.83,27.86,27.81,27.85,148700.0,20.145,20.1667,20.1305,20.1595,148700.0
2010-04-12 15:00:00,27.85,27.87,27.76,27.8,305700.0,20.1595,20.1739,20.0943,20.1233,305700.0
2010-04-12 15:30:00,27.8,27.82,27.73,27.77,543000.0,20.1233,20.1377,20.0726,20.1016,543000.0
2010-04-13 09:30:00,27.62,27.63,27.45,27.56,259900.0,19.993,20.0002,19.8699,19.9495,259900.0
2010-04-13 10:00:00,27.56,27.58,27.47,27.49,141800.0,19.9495,19.964,19.8844,19.8989,141800.0
2010-04-13 10:30:00,27.48,27.49,27.39,27.41,137600.0,19.8916,19.8989,19.8265,19.841,137600.0
2010-04-13 11:00:00,27.41,27.41,27.33,27.34,267200.0,19.841,19.841,19.7831,19.7903,267200.0
2010-04-13 11:30:00,27.33,27.36,27.32,27.36,145600.0,19.7831,19.8048,19.7758,19.8048,145600.0
2010-04-13 12:00:00,27.36,27.48,27.35,27.47,63500.0,19.8048,19.8916,19.7975,19.8844,63500.0
2010-04-13 12:30:00,27.47,27.48,27.41,27.44,255700.0,19.8844,19.8916,19.841,19.8627,255700.0
2010-04-13 13:00:00,27.45,27.51,27.45,27.48,92100.0,19.8699,19.9133,19.8699,19.8916,92100.0
2010-04-13 13:30:00,27.49,27.57,27.49,27.57,144100.0,19.8989,19.9568,19.8989,19.9568,144100.0
2010-04-13 14:00:00,27.57,27.58,27.48,27.48,96400.0,19.9568,19.964,19.8916,19.8916,96400.0
2010-04-13 14:30:00,27.47,27.52,27.47,27.48,127500.0,19.8844,19.9206,19.8844,19.8916,127500.0
2010-04-13 15:00:00,27.48,27.54,27.47,27.51,140400.0,19.8916,19.9351,19.8844,19.9133,140400.0
2010-04-13 15:30:00,27.52,27.52,27.46,27.48,1674700.0,19.9206,19.9206,19.8772,19.8916,1674700.0
2010-04-14 09:30:00,27.89,27.99,27.8,27.96,842700.0,20.1884,20.2608,20.1233,20.2391,842700.0
2010-04-14 10:00:00,27.95,28.05,27.92,28.04,366500.0,20.2318,20.3042,20.2101,20.297,366500.0
2010-04-14 10:30:00,28.05,28.19,28.03,28.17,269300.0,20.3042,20.4056,20.2898,20.3911,269300.0
2010-04-14 11:00:00,28.17,28.25,28.15,28.24,517600.0,20.3911,20.449,20.3766,20.4418,517600.0
2010-04-14 11:30:00,28.24,28.24,28.18,28.18,420200.0,20.4418,20.4418,20.3983,20.3983,420200.0
2010-04-14 12:00:00,28.19,28.27,28.16,28.26,174500.0,20.4056,20.4635,20.3839,20.4562,174500.0
2010-04-14 12:30:00,28.26,28.31,28.25,28.3,156300.0,20.4562,20.4924,20.449,20.4852,156300.0
2010-04-14 13:00:00,28.31,28.32,28.26,28.29,245700.0,20.4924,20.4997,20.4562,20.478,245700.0
2010-04-14 13:30:00,28.28,28.29,28.17,28.18,151300.0,20.4707,20.478,20.3911,20.3983,151300.0
2010-04-14 14:00:00,28.18,28.36,28.18,28.35,193400.0,20.3983,20.5286,20.3983,20.5214,193400.0
2010-04-14 14:30:00,28.36,28.4,28.34,28.39,156300.0,20.5286,20.5576,20.5142,20.5503,156300.0
2010-04-14 15:00:00,28.4,28.4,28.33,28.36,159000.0,20.5576,20.5576,20.5069,20.5286,159000.0
2010-04-14 15:30:00,28.37,28.43,28.35,28.41,412100.0,20.5359,20.5793,20.5214,20.5648,412100.0
2010-04-15 09:30:00,28.5,28.5,28.37,28.38,514900.0,20.63,20.63,20.5359,20.5431,514900.0
2010-04-15 10:00:00,28.4,28.58,28.37,28.53,248800.0,20.5576,20.6879,20.5359,20.6517,248800.0
2010-04-15 10:30:00,28.52,28.62,28.51,28.57,133500.0,20.6444,20.7168,20.6372,20.6806,133500.0
2010-04-15 11:00:00,28.57,28.59,28.3,28.31,2294600.0,20.6806,20.6951,20.4852,20.4924,2294600.0
2010-04-15 11:30:00,28.31,28.38,28.17,28.22,421100.0,20.4924,20.5431,20.3911,20.4273,421100.0
2010-04-15 12:00:00,28.22,28.33,28.2,28.24,401100.0,20.4273,20.5069,20.4128,20.4418,401100.0
2010-04-15 12:30:00,28.24,28.31,28.22,28.29,346500.0,20.4418,20.4924,20.4273,20.478,346500.0
2010-04-15 13:00:00,28.29,28.35,28.26,28.35,249200.0,20.478,20.5214,20.4562,20.5214,249200.0
2010-04-15 13:30:00,28.35,28.35,28.26,28.3,275500.0,20.5214,20.5214,20.4562,20.4852,275500.0
2010-04-15 14:00:00,28.3,28.36,28.29,28.34,246800.0,20.4852,20.5286,20.478,20.5142,246800.0
2010-04-15 14:30:00,28.33,28.35,28.3,28.33,370800.0,20.5069,20.5214,20.4852,20.5069,370800.0
2010-04-15 15:00:00,28.33,28.33,28.12,28.12,455300.0,20.5069,20.5069,20.3549,20.3549,455300.0
2010-04-15 15:30:00,28.12,28.18,28.07,28.15,3150900.0,20.3549,20.3983,20.3187,20.3766,3150900.0
2010-04-16 09:30:00,28.05,28.14,27.47,27.49,954300.0,20.3042,20.3694,19.8844,19.8989,954300.0
2010-04-16 10:00:00,27.49,27.68,27.47,27.62,1535300.0,19.8989,20.0364,19.8844,19.993,1535300.0
2010-04-16 10:30:00,27.62,27.7,27.05,27.13,3019100.0,19.993,20.0509,19.5804,19.6383,3019100.0
2010-04-16 11:00:00,27.12,27.33,26.45,26.89,2673000.0,19.631,19.7831,19.1461,19.4646,2673000.0
2010-04-16 11:30:00,26.89,27.24,26.8,27.17,1909000.0,19.4646,19.7179,19.3994,19.6672,1909000.0
2010-04-16 12:00:00,27.17,27.18,26.93,27.05,644500.0,19.6672,19.6745,19.4935,19.5804,644500.0
2010-04-16 12:30:00,27.05,27.12,26.89,27.11,596600.0,19.5804,19.631,19.4646,19.6238,596600.0
2010-04-16 13:00:00,27.11,27.2,27.1,27.13,363900.0,19.6238,19.689,19.6166,19.6383,363900.0
2010-04-16 13:30:00,27.14,27.2,27.1,27.16,218800.0,19.6455,19.689,19.6166,19.66,218800.0
2010-04-16 14:00:00,27.16,27.45,27.14,27.43,456900.0,19.66,19.8699,19.6455,19.8554,456900.0
2010-04-16 14:30:00,27.43,27.49,27.22,27.22,441600.0,19.8554,19.8989,19.7034,19.7034,441600.0
2010-04-16 15:00:00,27.22,27.37,27.18,27.35,342000.0,19.7034,19.812,19.6745,19.7975,342000.0
2010-04-16 15:30:00,27.35,27.42,27.18,27.18,600700.0,19.7975,19.8482,19.6745,19.6745,600700.0
2010-04-19 09:30:00,27.01,27.59,26.96,27.48,1613600.0,19.5514,19.9713,19.5152,19.8916,1613600.0
2010-04-19 10:00:00,27.48,27.65,27.42,27.46,597100.0,19.8916,20.0147,19.8482,19.8772,597100.0
2010-04-19 10:30:00,27.44,27.46,27.27,27.32,399000.0,19.8627,19.8772,19.7396,19.7758,399000.0
2010-04-19 11:00:00,27.31,27.36,27.16,27.18,414500.0,19.7686,19.8048,19.66,19.6745,414500.0
2010-04-19 11:30:00,27.18,27.22,26.82,26.93,384500.0,19.6745,19.7034,19.4139,19.4935,384500.0
2010-04-19 12:00:00,26.93,27.05,26.84,26.96,798800.0,19.4935,19.5804,19.4284,19.5152,798800.0
2010-04-19 12:30:00,26.97,27.12,26.91,27.08,224400.0,19.5225,19.631,19.479,19.6021,224400.0
2010-04-19 13:00:00,27.07,27.07,26.91,27.0,510800.0,19.5949,19.5949,19.479,19.5442,510800.0
2010-04-19 13:30:00,27.0,27.01,26.83,26.83,240800.0,19.5442,19.5514,19.4211,19.4211,240800.0
2010-04-19 14:00:00,26.82,27.16,26.77,27.15,129600.0,19.4139,19.66,19.3777,19.6528,129600.0
2010-04-19 14:30:00,27.16,27.39,27.15,27.39,400000.0,19.66,19.8265,19.6528,19.8265,400000.0
2010-04-19 15:00:00,27.4,27.44,27.24,27.36,406300.0,19.8337,19.8627,19.7179,19.8048,406300.0
2010-04-19 15:30:00,27.36,27.49,27.24,27.47,1157400.0,19.8048,19.8989,19.7179,19.8844,1157400.0
2010-04-20 09:30:00,27.68,27.76,27.5,27.71,962200.0,20.0364,20.0943,19.9061,20.0581,962200.0
2010-04-20 10:00:00,27.73,27.77,27.6,27.6,350000.0,20.0726,20.1016,19.9785,19.9785,350000.0
2010-04-20 10:30:00,27.6,27.69,27.55,27.6,283100.0,19.9785,20.0436,19.9423,19.9785,283100.0
2010-04-20 11:00:00,27.61,27.74,27.61,27.7,168300.0,19.9857,20.0798,19.9857,20.0509,168300.0
2010-04-20 11:30:00,27.7,27.81,27.69,27.81,178900.0,20.0509,20.1305,20.0436,20.1305,178900.0
2010-04-20 12:00:00,27.81,27.96,27.79,27.92,163900.0,20.1305,20.2391,20.116,20.2101,163900.0
2010-04-20 12:30:00,27.91,27.94,27.83,27.87,68100.0,20.2029,20.2246,20.145,20.1739,68100.0
2010-04-20 13:00:00,27.88,27.92,27.84,27.9,64600.0,20.1812,20.2101,20.1522,20.1957,64600.0
2010-04-20 13:30:00,27.9,27.92,27.87,27.89,192600.0,20.1957,20.2101,20.1739,20.1884,192600.0
2010-04-20 14:00:00,27.89,28.0,27.82,27.96,593100.0,20.1884,20.268,20.1377,20.2391,593100.0
2010-04-20 14:30:00,27.95,28.14,27.92,28.12,608900.0,20.2318,20.3694,20.2101,20.3549,608900.0
2010-04-20 15:00:00,28.11,28.14,28.06,28.13,835300.0,20.3477,20.3694,20.3115,20.3621,835300.0
2010-04-20 15:30:00,28.12,28.22,28.07,28.22,1587700.0,20.3549,20.4273,20.3187,20.4273,1587700.0
2010-04-21 09:30:00,28.22,29.22,28.11,29.16,1434900.0,20.4273,21.1511,20.3477,21.1077,1434900.0
2010-04-21 10:00:00,29.16,29.16,28.58,28.65,1319800.0,21.1077,21.1077,20.6879,20.7385,1319800.0
2010-04-21 10:30:00,28.64,28.82,28.6,28.63,635900.0,20.7313,20.8616,20.7024,20.7241,635900.0
2010-04-21 11:00:00,28.64,28.67,28.47,28.52,1789200.0,20.7313,20.753,20.6083,20.6444,1789200.0
2010-04-21 11:30:00,28.52,28.66,28.44,28.64,912300.0,20.6444,20.7458,20.5865,20.7313,912300.0
2010-04-21 12:00:00,28.64,28.69,28.59,28.63,372500.0,20.7313,20.7675,20.6951,20.7241,372500.0
2010-04-21 12:30:00,28.63,28.73,28.61,28.69,686200.0,20.7241,20.7965,20.7096,20.7675,686200.0
2010-04-21 13:00:00,28.68,28.68,28.55,28.59,488700.0,20.7603,20.7603,20.6662,20.6951,488700.0
2010-04-21 13:30:00,28.59,28.62,28.55,28.59,195800.0,20.6951,20.7168,20.6662,20.6951,195800.0
2010-04-21 14:00:00,28.59,28.6,28.12,28.14,684100.0,20.6951,20.7024,20.3549,20.3694,684100.0
2010-04-21 14:30:00,28.14,28.32,28.04,28.32,1262900.0,20.3694,20.4997,20.297,20.4997,1262900.0
2010-04-21 15:00:00,28.31,28.36,28.23,28.31,528500.0,20.4924,20.5286,20.4345,20.4924,528500.0
2010-04-21 15:30:00,28.31,28.47,28.31,28.42,618600.0,20.4924,20.6083,20.4924,20.5721,618600.0
2010-04-22 09:30:00,28.1,28.26,27.95,28.13,922900.0,20.3404,20.4562,20.2318,20.3621,922900.0
2010-04-22 10:00:00,28.12,28.4,28.03,28.36,667500.0,20.3549,20.5576,20.2898,20.5286,667500.0
2010-04-22 10:30:00,28.35,28.42,28.17,28.18,546400.0,20.5214,20.5721,20.3911,20.3983,546400.0
2010-04-22 11:00:00,28.18,28.25,28.13,28.22,249400.0,20.3983,20.449,20.3621,20.4273,249400.0
2010-04-22 11:30:00,28.22,28.23,28.05,28.21,716300.0,20.4273,20.4345,20.3042,20.4201,716300.0
2010-04-22 12:00:00,28.2,28.31,28.16,28.24,216700.0,20.4128,20.4924,20.3839,20.4418,216700.0
2010-04-22 12:30:00,28.25,28.32,28.22,28.32,258300.0,20.449,20.4997,20.4273,20.4997,258300.0
2010-04-22 13:00:00,28.32,28.55,28.3,28.51,317900.0,20.4997,20.6662,20.4852,20.6372,317900.0
2010-04-22 13:30:00,28.51,28.63,28.43,28.62,339700.0,20.6372,20.7241,20.5793,20.7168,339700.0
2010-04-22 14:00:00,28.62,28.65,28.51,28.63,254500.0,20.7168,20.7385,20.6372,20.7241,254500.0
2010-04-22 14:30:00,28.63,28.65,28.5,28.57,316200.0,20.7241,20.7385,20.63,20.6806,316200.0
2010-04-22 15:00:00,28.58,28.69,28.51,28.67,271700.0,20.6879,20.7675,20.6372,20.753,271700.0
2010-04-22 15:30:00,28.67,28.75,28.62,28.67,496500.0,20.753,20.8109,20.7168,20.753,496500.0
2010-04-23 09:30:00,28.77,28.83,28.55,28.67,396700.0,20.8254,20.8688,20.6662,20.753,396700.0
2010-04-23 10:00:00,28.68,28.86,28.68,28.71,560200.0,20.7603,20.8906,20.7603,20.782,560200.0
2010-04-23 10:30:00,28.69,28.71,28.55,28.56,413900.0,20.7675,20.782,20.6662,20.6734,413900.0
2010-04-23 11:00:00,28.55,28.63,28.49,28.56,230000.0,20.6662,20.7241,20.6227,20.6734,230000.0
2010-04-23 11:30:00,28.56,28.62,28.49,28.62,162600.0,20.6734,20.7168,20.6227,20.7168,162600.0
2010-04-23 12:00:00,28.63,28.71,28.58,28.69,157700.0,20.7241,20.782,20.6879,20.7675,157700.0
2010-04-23 12:30:00,28.69,28.79,28.67,28.79,38400.0,20.7675,20.8399,20.753,20.8399,38400.0
2010-04-23 13:00:00,28.78,28.82,28.7,28.73,83100.0,20.8326,20.8616,20.7747,20.7965,83100.0
2010-04-23 13:30:00,28.73,28.75,28.68,28.73,52600.0,20.7965,20.8109,20.7603,20.7965,52600.0
2010-04-23 14:00:00,28.73,28.74,28.69,28.71,107400.0,20.7965,20.8037,20.7675,20.782,107400.0
2010-04-23 14:30:00,28.7,28.79,28.67,28.77,93900.0,20.7747,20.8399,20.753,20.8254,93900.0
2010-04-23 15:00:00,28.76,28.76,28.68,28.7,97600.0,20.8182,20.8182,20.7603,20.7747,97600.0
2010-04-23 15:30:00,28.71,28.79,28.69,28.74,223300.0,20.782,20.8399,20.7675,20.8037,223300.0
2010-04-26 09:30:00,28.76,28.78,28.34,28.38,635100.0,20.8182,20.8326,20.5142,20.5431,635100.0
2010-04-26 10:00:00,28.38,28.57,28.38,28.47,253100.0,20.5431,20.6806,20.5431,20.6083,253100.0
2010-04-26 10:30:00,28.48,28.66,28.42,28.59,307900.0,20.6155,20.7458,20.5721,20.6951,307900.0
2010-04-26 11:00:00,28.59,28.61,28.49,28.49,262600.0,20.6951,20.7096,20.6227,20.6227,262600.0
2010-04-26 11:30:00,28.51,28.52,28.39,28.39,121700.0,20.6372,20.6444,20.5503,20.5503,121700.0
2010-04-26 12:00:00,28.38,28.4,28.26,28.28,119100.0,20.5431,20.5576,20.4562,20.4707,119100.0
2010-04-26 12:30:00,28.28,28.34,28.27,28.32,66700.0,20.4707,20.5142,20.4635,20.4997,66700.0
2010-04-26 13:00:00,28.32,28.32,28.26,28.27,69500.0,20.4997,20.4997,20.4562,20.4635,69500.0
2010-04-26 13:30:00,28.28,28.29,28.18,28.18,124000.0,20.4707,20.478,20.3983,20.3983,124000.0
2010-04-26 14:00:00,28.18,28.24,28.15,28.21,103500.0,20.3983,20.4418,20.3766,20.4201,103500.0
2010-04-26 14:30:00,28.2,28.2,27.99,28.0,94300.0,20.4128,20.4128,20.2608,20.268,94300.0
2010-04-26 15:00:00,28.0,28.07,27.8,27.88,1091500.0,20.268,20.3187,20.1233,20.1812,1091500.0
2010-04-26 15:30:00,27.88,27.95,27.85,27.88,525300.0,20.1812,20.2318,20.1595,20.1812,525300.0
2010-04-27 09:30:00,27.64,27.95,27.52,27.76,1702100.0,20.0075,20.2318,19.9206,20.0943,1702100.0
2010-04-27 10:00:00,27.77,27.91,27.71,27.77,585700.0,20.1016,20.2029,20.0581,20.1016,585700.0
2010-04-27 10:30:00,27.79,28.0,27.77,27.95,1187900.0,20.116,20.268,20.1016,20.2318,1187900.0
2010-04-27 11:00:00,27.95,27.97,27.31,27.34,592400.0,20.2318,20.2463,19.7686,19.7903,592400.0
2010-04-27 11:30:00,27.34,27.37,27.21,27.22,585500.0,19.7903,19.812,19.6962,19.7034,585500.0
2010-04-27 12:00:00,27.22,27.32,27.06,27.15,270000.0,19.7034,19.7758,19.5876,19.6528,270000.0
2010-04-27 12:30:00,27.15,27.38,27.13,27.31,268300.0,19.6528,19.8192,19.6383,19.7686,268300.0
2010-04-27 13:00:00,27.3,27.56,27.3,27.56,228900.0,19.7613,19.9495,19.7613,19.9495,228900.0
2010-04-27 13:30:00,27.57,27.59,27.43,27.53,183500.0,19.9568,19.9713,19.8554,19.9278,183500.0
2010-04-27 14:00:00,27.52,27.54,27.34,27.39,585600.0,19.9206,19.9351,19.7903,19.8265,585600.0
2010-04-27 14:30:00,27.38,27.4,27.24,27.27,341700.0,19.8192,19.8337,19.7179,19.7396,341700.0
2010-04-27 15:00:00,27.28,27.39,27.21,27.23,1056000.0,19.7469,19.8265,19.6962,19.7107,1056000.0
2010-04-27 15:30:00,27.22,27.22,26.95,27.04,1396500.0,19.7034,19.7034,19.508,19.5731,1396500.0
2010-04-28 09:30:00,27.35,27.73,27.3,27.54,1515600.0,19.7975,20.0726,19.7613,19.9351,1515600.0
2010-04-28 10:00:00,27.54,27.56,27.38,27.51,611200.0,19.9351,19.9495,19.8192,19.9133,611200.0
2010-04-28 10:30:00,27.51,27.58,27.39,27.58,338300.0,19.9133,19.964,19.8265,19.964,338300.0
2010-04-28 11:00:00,27.58,27.71,27.46,27.56,719100.0,19.964,20.0581,19.8772,19.9495,719100.0
2010-04-28 11:30:00,27.56,27.58,27.14,27.36,456000.0,19.9495,19.964,19.6455,19.8048,456000.0
2010-04-28 12:00:00,27.37,27.49,27.21,27.43,175300.0,19.812,19.8989,19.6962,19.8554,175300.0
2010-04-28 12:30:00,27.43,27.47,27.36,27.36,77700.0,19.8554,19.8844,19.8048,19.8048,77700.0
2010-04-28 13:00:00,27.36,27.46,27.34,27.36,85500.0,19.8048,19.8772,19.7903,19.8048,85500.0
2010-04-28 13:30:00,27.38,27.42,27.37,27.39,66100.0,19.8192,19.8482,19.812,19.8265,66100.0
2010-04-28 14:00:00,27.39,27.55,27.37,27.48,331600.0,19.8265,19.9423,19.812,19.8916,331600.0
2010-04-28 14:30:00,27.46,27.5,27.28,27.39,478800.0,19.8772,19.9061,19.7469,19.8265,478800.0
2010-04-28 15:00:00,27.41,27.44,27.29,27.37,243400.0,19.841,19.8627,19.7541,19.812,243400.0
2010-04-28 15:30:00,27.37,27.42,27.24,27.4,1080200.0,19.812,19.8482,19.7179,19.8337,1080200.0
2010-04-29 09:30:00,27.72,27.86,27.66,27.73,599300.0,20.0654,20.1667,20.0219,20.0726,599300.0
2010-04-29 10:00:00,27.73,27.86,27.64,27.85,329500.0,20.0726,20.1667,20.0075,20.1595,329500.0
2010-04-29 10:30:00,27.85,27.94,27.8,27.9,357100.0,20.1595,20.2246,20.1233,20.1957,357100.0
2010-04-29 11:00:00,27.91,27.93,27.82,27.89,202400.0,20.2029,20.2174,20.1377,20.1884,202400.0
2010-04-29 11:30:00,27.9,28.01,27.89,27.97,492200.0,20.1957,20.2753,20.1884,20.2463,492200.0
2010-04-29 12:00:00,27.97,28.0,27.92,27.98,62900.0,20.2463,20.268,20.2101,20.2536,62900.0
2010-04-29 12:30:00,27.97,28.07,27.94,28.02,78400.0,20.2463,20.3187,20.2246,20.2825,78400.0
2010-04-29 13:00:00,28.04,28.12,28.04,28.06,134100.0,20.297,20.3549,20.297,20.3115,134100.0
2010-04-29 13:30:00,28.05,28.18,28.04,28.17,65800.0,20.3042,20.3983,20.297,20.3911,65800.0
2010-04-29 14:00:00,28.17,28.25,28.17,28.24,120800.0,20.3911,20.449,20.3911,20.4418,120800.0
2010-04-29 14:30:00,28.25,28.27,28.02,28.08,160800.0,20.449,20.4635,20.2825,20.3259,160800.0
2010-04-29 15:00:00,28.08,28.08,27.97,28.06,98000.0,20.3259,20.3259,20.2463,20.3115,98000.0
2010-04-29 15:30:00,28.07,28.11,28.01,28.04,656200.0,20.3187,20.3477,20.2753,20.297,656200.0
2010-04-30 09:30:00,27.94,28.16,27.84,27.98,435600.0,20.2246,20.3839,20.1522,20.2536,435600.0
2010-04-30 10:00:00,27.98,28.08,27.81,28.03,622400.0,20.2536,20.3259,20.1305,20.2898,622400.0
2010-04-30 10:30:00,28.03,28.16,27.94,28.14,537100.0,20.2898,20.3839,20.2246,20.3694,537100.0
2010-04-30 11:00:00,28.14,28.18,28.0,28.02,182300.0,20.3694,20.3983,20.268,20.2825,182300.0
2010-04-30 11:30:00,28.02,28.15,28.01,28.13,103700.0,20.2825,20.3766,20.2753,20.3621,103700.0
2010-04-30 12:00:00,28.12,28.16,27.92,27.93,232000.0,20.3549,20.3839,20.2101,20.2174,232000.0
2010-04-30 12:30:00,27.94,28.01,27.73,27.81,178900.0,20.2246,20.2753,20.0726,20.1305,178900.0
2010-04-30 13:00:00,27.81,27.9,27.75,27.9,92900.0,20.1305,20.1957,20.0871,20.1957,92900.0
2010-04-30 13:30:00,27.91,27.96,27.86,27.86,65700.0,20.2029,20.2391,20.1667,20.1667,65700.0
2010-04-30 14:00:00,27.85,27.96,27.83,27.93,173200.0,20.1595,20.2391,20.145,20.2174,173200.0
2010-04-30 14:30:00,27.93,27.94,27.75,27.8,233900.0,20.2174,20.2246,20.0871,20.1233,233900.0
2010-04-30 15:00:00,27.79,27.85,27.74,27.74,210900.0,20.116,20.1595,20.0798,20.0798,210900.0
2010-04-30 15:30:00,27.76,27.81,27.61,27.69,866200.0,20.0943,20.1305,19.9857,20.0436,866200.0
2010-05-03 09:30:00,27.9,28.1,27.83,27.98,341000.0,20.1957,20.3404,20.145,20.2536,341000.0
2010-05-03 10:00:00,28.0,28.09,27.92,27.97,284700.0,20.268,20.3332,20.2101,20.2463,284700.0
2010-05-03 10:30:00,27.97,27.98,27.76,27.81,230300.0,20.2463,20.2536,20.0943,20.1305,230300.0
2010-05-03 11:00:00,27.8,27.94,27.8,27.92,89000.0,20.1233,20.2246,20.1233,20.2101,89000.0
2010-05-03 11:30:00,27.92,28.01,27.87,27.99,132600.0,20.2101,20.2753,20.1739,20.2608,132600.0
2010-05-03 12:00:00,28.0,28.11,27.96,28.09,174200.0,20.268,20.3477,20.2391,20.3332,174200.0
2010-05-03 12:30:00,28.09,28.15,28.03,28.1,211200.0,20.3332,20.3766,20.2898,20.3404,211200.0
2010-05-03 13:00:00,28.1,28.1,27.99,28.03,60500.0,20.3404,20.3404,20.2608,20.2898,60500.0
2010-05-03 13:30:00,28.04,28.16,28.04,28.08,72800.0,20.297,20.3839,20.297,20.3259,72800.0
2010-05-03 14:00:00,28.09,28.13,28.05,28.12,89500.0,20.3332,20.3621,20.3042,20.3549,89500.0
2010-05-03 14:30:00,28.13,28.13,28.0,28.1,762800.0,20.3621,20.3621,20.268,20.3404,762800.0
2010-05-03 15:00:00,28.1,28.13,27.97,27.99,733300.0,20.3404,20.3621,20.2463,20.2608,733300.0
2010-05-03 15:30:00,27.99,28.15,27.98,28.14,379100.0,20.2608,20.3766,20.2536,20.3694,379100.0
2010-05-04 09:30:00,27.74,27.8,27.6,27.77,497500.0,20.0798,20.1233,19.9785,20.1016,497500.0
2010-05-04 10:00:00,27.78,27.87,27.63,27.75,519900.0,20.1088,20.1739,20.0002,20.0871,519900.0
2010-05-04 10:30:00,27.75,27.76,27.46,27.47,425900.0,20.0871,20.0943,19.8772,19.8844,425900.0
2010-05-04 11:00:00,27.47,27.54,27.34,27.38,350200.0,19.8844,19.9351,19.7903,19.8192,350200.0
2010-05-04 11:30:00,27.38,27.49,27.32,27.49,211800.0,19.8192,19.8989,19.7758,19.8989,211800.0
2010-05-04 12:00:00,27.48,27.48,27.34,27.37,210100.0,19.8916,19.8916,19.7903,19.812,210100.0
2010-05-04 12:30:00,27.37,27.51,27.36,27.48,150800.0,19.812,19.9133,19.8048,19.8916,150800.0
2010-05-04 13:00:00,27.48,27.5,27.41,27.44,83700.0,19.8916,19.9061,19.841,19.8627,83700.0
2010-05-04 13:30:00,27.44,27.59,27.44,27.51,90400.0,19.8627,19.9713,19.8627,19.9133,90400.0
2010-05-04 14:00:00,27.51,27.51,27.36,27.36,67900.0,19.9133,19.9133,19.8048,19.8048,67900.0
2010-05-04 14:30:00,27.36,27.45,27.24,27.25,384700.0,19.8048,19.8699,19.7179,19.7251,384700.0
2010-05-04 15:00:00,27.25,27.35,27.19,27.34,1782000.0,19.7251,19.7975,19.6817,19.7903,1782000.0
2010-05-04 15:30:00,27.33,27.37,27.14,27.33,732100.0,19.7831,19.812,19.6455,19.7831,732100.0
2010-05-05 09:30:00,26.79,27.09,26.6,27.08,2666700.0,19.3922,19.6093,19.2546,19.6021,2666700.0
2010-05-05 10:00:00,27.06,27.27,27.01,27.15,411100.0,19.5876,19.7396,19.5514,19.6528,411100.0
2010-05-05 10:30:00,27.15,27.55,27.12,27.52,502700.0,19.6528,19.9423,19.631,19.9206,502700.0
2010-05-05 11:00:00,27.51,27.51,27.25,27.4,279200.0,19.9133,19.9133,19.7251,19.8337,279200.0
2010-05-05 11:30:00,27.41,27.72,27.33,27.69,191300.0,19.841,20.0654,19.7831,20.0436,191300.0
2010-05-05 12:00:00,27.69,27.77,27.47,27.53,140300.0,20.0436,20.1016,19.8844,19.9278,140300.0
2010-05-05 12:30:00,27.54,27.6,27.42,27.53,130100.0,19.9351,19.9785,19.8482,19.9278,130100.0
2010-05-05 13:00:00,27.55,27.59,27.41,27.53,75100.0,19.9423,19.9713,19.841,19.9278,75100.0
2010-05-05 13:30:00,27.53,27.6,27.44,27.5,54900.0,19.9278,19.9785,19.8627,19.9061,54900.0
2010-05-05 14:00:00,27.51,27.57,27.39,27.4,133900.0,19.9133,19.9568,19.8265,19.8337,133900.0
2010-05-05 14:30:00,27.4,27.4,27.1,27.23,239300.0,19.8337,19.8337,19.6166,19.7107,239300.0
2010-05-05 15:00:00,27.24,27.29,27.16,27.24,243800.0,19.7179,19.7541,19.66,19.7179,243800.0
2010-05-05 15:30:00,27.25,27.35,27.12,27.32,432700.0,19.7251,19.7975,19.631,19.7758,432700.0
2010-05-06 09:30:00,27.15,27.54,27.15,27.36,604000.0,19.6528,19.9351,19.6528,19.8048,604000.0
2010-05-06 10:00:00,27.35,27.46,27.06,27.06,405900.0,19.7975,19.8772,19.5876,19.5876,405900.0
2010-05-06 10:30:00,27.05,27.14,26.8,26.85,626100.0,19.5804,19.6455,19.3994,19.4356,626100.0
2010-05-06 11:00:00,26.84,26.96,26.59,26.93,729200.0,19.4284,19.5152,19.2474,19.4935,729200.0
2010-05-06 11:30:00,26.92,26.92,26.39,26.57,2485100.0,19.4863,19.4863,19.1026,19.2329,2485100.0
2010-05-06 12:00:00,26.58,26.83,26.58,26.69,395000.0,19.2402,19.4211,19.2402,19.3198,395000.0
2010-05-06 12:30:00,26.67,26.72,26.5,26.62,170000.0,19.3053,19.3415,19.1823,19.2691,170000.0
2010-05-06 13:00:00,26.62,26.66,26.33,26.44,179400.0,19.2691,19.2981,19.0592,19.1388,179400.0
2010-05-06 13:30:00,26.44,26.45,26.16,26.2,321700.0,19.1388,19.1461,18.9361,18.9651,321700.0
2010-05-06 14:00:00,26.19,26.23,25.71,25.94,798800.0,18.9579,18.9868,18.6104,18.7769,798800.0
2010-05-06 14:30:00,25.93,26.4,24.45,25.83,1005200.0,18.7697,19.1099,17.6983,18.6973,1005200.0
2010-05-06 15:00:00,25.47,28.25,24.42,25.98,1007800.0,18.4367,20.449,17.6766,18.8058,1007800.0
2010-05-06 15:30:00,25.99,26.36,25.91,26.1,1442500.0,18.8131,19.0809,18.7552,18.8927,1442500.0
2010-05-07 09:30:00,26.06,26.52,25.88,26.15,976300.0,18.8638,19.1967,18.7335,18.9289,976300.0
2010-05-07 10:00:00,26.13,26.19,25.29,25.46,1382300.0,18.9144,18.9579,18.3064,18.4294,1382300.0
2010-05-07 10:30:00,25.47,25.74,25.41,25.46,882000.0,18.4367,18.6321,18.3932,18.4294,882000.0
2010-05-07 11:00:00,25.45,26.18,25.38,25.91,2844600.0,18.4222,18.9506,18.3715,18.7552,2844600.0
2010-05-07 11:30:00,25.91,26.11,25.71,25.98,302500.0,18.7552,18.8999,18.6104,18.8058,302500.0
2010-05-07 12:00:00,25.98,26.27,25.87,25.98,374800.0,18.8058,19.0158,18.7262,18.8058,374800.0
2010-05-07 12:30:00,25.98,26.04,25.8,25.81,433200.0,18.8058,18.8493,18.6756,18.6828,433200.0
2010-05-07 13:00:00,25.81,25.87,25.61,25.7,209000.0,18.6828,18.7262,18.538,18.6032,209000.0
2010-05-07 13:30:00,25.69,26.07,25.68,25.87,162700.0,18.5959,18.871,18.5887,18.7262,162700.0
2010-05-07 14:00:00,25.88,25.94,25.63,25.64,151500.0,18.7335,18.7769,18.5525,18.5597,151500.0
2010-05-07 14:30:00,25.63,25.9,25.6,25.7,435300.0,18.5525,18.7479,18.5308,18.6032,435300.0
2010-05-07 15:00:00,25.69,25.79,25.51,25.66,600700.0,18.5959,18.6683,18.4656,18.5742,600700.0
2010-05-07 15:30:00,25.67,25.77,25.53,25.7,587400.0,18.5814,18.6538,18.4801,18.6032,587400.0
2010-05-10 09:30:00,27.16,27.56,27.0,27.11,2996900.0,19.66,19.9495,19.5442,19.6238,2996900.0
2010-05-10 10:00:00,27.08,27.22,26.84,26.84,1495700.0,19.6021,19.7034,19.4284,19.4284,1495700.0
2010-05-10 10:30:00,26.85,27.07,26.83,27.03,466800.0,19.4356,19.5949,19.4211,19.5659,466800.0
2010-05-10 11:00:00,27.02,27.18,27.02,27.18,376300.0,19.5587,19.6745,19.5587,19.6745,376300.0
2010-05-10 11:30:00,27.18,27.25,27.13,27.19,361900.0,19.6745,19.7251,19.6383,19.6817,361900.0
2010-05-10 12:00:00,27.2,27.21,27.12,27.12,303100.0,19.689,19.6962,19.631,19.631,303100.0
2010-05-10 12:30:00,27.13,27.16,27.06,27.06,226900.0,19.6383,19.66,19.5876,19.5876,226900.0
2010-05-10 13:00:00,27.05,27.08,26.79,26.97,1882900.0,19.5804,19.6021,19.3922,19.5225,1882900.0
2010-05-10 13:30:00,26.96,27.01,26.83,26.84,547100.0,19.5152,19.5514,19.4211,19.4284,547100.0
2010-05-10 14:00:00,26.84,26.93,26.74,26.86,372600.0,19.4284,19.4935,19.356,19.4428,372600.0
2010-05-10 14:30:00,26.87,27.0,26.82,26.99,1864300.0,19.4501,19.5442,19.4139,19.5369,1864300.0
2010-05-10 15:00:00,26.99,27.0,26.83,26.99,849900.0,19.5369,19.5442,19.4211,19.5369,849900.0
2010-05-10 15:30:00,27.0,27.28,26.94,27.24,1750800.0,19.5442,19.7469,19.5007,19.7179,1750800.0
2010-05-11 09:30:00,26.92,27.24,26.77,27.17,767800.0,19.4863,19.7179,19.3777,19.6672,767800.0
2010-05-11 10:00:00,27.17,27.28,27.03,27.16,243300.0,19.6672,19.7469,19.5659,19.66,243300.0
2010-05-11 10:30:00,27.15,27.23,27.11,27.13,130300.0,19.6528,19.7107,19.6238,19.6383,130300.0
2010-05-11 11:00:00,27.13,27.39,27.13,27.36,347100.0,19.6383,19.8265,19.6383,19.8048,347100.0
2010-05-11 11:30:00,27.36,27.55,27.31,27.51,360400.0,19.8048,19.9423,19.7686,19.9133,360400.0
2010-05-11 12:00:00,27.51,27.68,27.49,27.62,166500.0,19.9133,20.0364,19.8989,19.993,166500.0
2010-05-11 12:30:00,27.62,27.81,27.58,27.75,161300.0,19.993,20.1305,19.964,20.0871,161300.0
2010-05-11 13:00:00,27.77,27.77,27.62,27.68,234100.0,20.1016,20.1016,19.993,20.0364,234100.0
2010-05-11 13:30:00,27.68,27.84,27.65,27.73,258300.0,20.0364,20.1522,20.0147,20.0726,258300.0
2010-05-11 14:00:00,27.73,27.76,27.46,27.48,402500.0,20.0726,20.0943,19.8772,19.8916,402500.0
2010-05-11 14:30:00,27.49,27.58,27.38,27.49,395500.0,19.8989,19.964,19.8192,19.8989,395500.0
2010-05-11 15:00:00,27.47,27.48,27.26,27.4,776300.0,19.8844,19.8916,19.7324,19.8337,776300.0
2010-05-11 15:30:00,27.4,27.5,27.34,27.38,1238000.0,19.8337,19.9061,19.7903,19.8192,1238000.0
2010-05-12 09:30:00,27.7,27.77,27.46,27.74,340700.0,20.0509,20.1016,19.8772,20.0798,340700.0
2010-05-12 10:00:00,27.74,27.79,27.64,27.7,348400.0,20.0798,20.116,20.0075,20.0509,348400.0
2010-05-12 10:30:00,27.71,27.71,27.6,27.65,168200.0,20.0581,20.0581,19.9785,20.0147,168200.0
2010-05-12 11:00:00,27.64,27.72,27.44,27.47,362700.0,20.0075,20.0654,19.8627,19.8844,362700.0
2010-05-12 11:30:00,27.47,27.64,27.47,27.64,92900.0,19.8844,20.0075,19.8844,20.0075,92900.0
2010-05-12 12:00:00,27.65,27.68,27.59,27.64,49600.0,20.0147,20.0364,19.9713,20.0075,49600.0
2010-05-12 12:30:00,27.64,27.68,27.6,27.68,56600.0,20.0075,20.0364,19.9785,20.0364,56600.0
2010-05-12 13:00:00,27.68,27.73,27.61,27.65,100900.0,20.0364,20.0726,19.9857,20.0147,100900.0
2010-05-12 13:30:00,27.66,27.68,27.58,27.58,106600.0,20.0219,20.0364,19.964,19.964,106600.0
2010-05-12 14:00:00,27.57,27.71,27.56,27.71,53300.0,19.9568,20.0581,19.9495,20.0581,53300.0
2010-05-12 14:30:00,27.72,27.76,27.67,27.75,97800.0,20.0654,20.0943,20.0292,20.0871,97800.0
2010-05-12 15:00:00,27.76,27.82,27.68,27.7,114000.0,20.0943,20.1377,20.0364,20.0509,114000.0
2010-05-12 15:30:00,27.71,27.77,27.65,27.77,261800.0,20.0581,20.1016,20.0147,20.1016,261800.0
2010-05-13 09:30:00,27.73,27.74,27.5,27.62,599300.0,20.0726,20.0798,19.9061,19.993,599300.0
2010-05-13 10:00:00,27.61,27.84,27.59,27.76,659200.0,19.9857,20.1522,19.9713,20.0943,659200.0
2010-05-13 10:30:00,27.76,27.81,27.65,27.65,111200.0,20.0943,20.1305,20.0147,20.0147,111200.0
2010-05-13 11:00:00,27.65,27.71,27.59,27.68,82200.0,20.0147,20.0581,19.9713,20.0364,82200.0
2010-05-13 11:30:00,27.68,27.68,27.57,27.59,191600.0,20.0364,20.0364,19.9568,19.9713,191600.0
2010-05-13 12:00:00,27.58,27.66,27.57,27.62,125300.0,19.964,20.0219,19.9568,19.993,125300.0
2010-05-13 12:30:00,27.63,27.64,27.59,27.6,157600.0,20.0002,20.0075,19.9713,19.9785,157600.0
2010-05-13 13:00:00,27.57,27.67,27.56,27.63,170000.0,19.9568,20.0292,19.9495,20.0002,170000.0
2010-05-13 13:30:00,27.63,27.68,27.63,27.67,109800.0,20.0002,20.0364,20.0002,20.0292,109800.0
2010-05-13 14:00:00,27.66,27.7,27.63,27.63,791100.0,20.0219,20.0509,20.0002,20.0002,791100.0
2010-05-13 14:30:00,27.64,27.66,27.52,27.53,145800.0,20.0075,20.0219,19.9206,19.9278,145800.0
2010-05-13 15:00:00,27.54,27.6,27.39,27.45,370400.0,19.9351,19.9785,19.8265,19.8699,370400.0
2010-05-13 15:30:00,27.45,27.49,27.32,27.32,778200.0,19.8699,19.8989,19.7758,19.7758,778200.0
2010-05-14 09:30:00,26.93,26.95,26.52,26.67,986000.0,19.4935,19.508,19.1967,19.3053,986000.0
2010-05-14 10:00:00,26.65,26.8,26.5,26.71,465800.0,19.2908,19.3994,19.1823,19.3343,465800.0
2010-05-14 10:30:00,26.71,26.72,26.46,26.49,155800.0,19.3343,19.3415,19.1533,19.175,155800.0
2010-05-14 11:00:00,26.49,26.52,26.25,26.4,441000.0,19.175,19.1967,19.0013,19.1099,441000.0
2010-05-14 11:30:00,26.39,26.48,26.3,26.34,133600.0,19.1026,19.1678,19.0375,19.0664,133600.0
2010-05-14 12:00:00,26.34,26.34,26.13,26.29,591700.0,19.0664,19.0664,18.9144,19.0302,591700.0
2010-05-14 12:30:00,26.3,26.46,26.26,26.45,86000.0,19.0375,19.1533,19.0085,19.1461,86000.0
2010-05-14 13:00:00,26.45,26.51,26.3,26.34,198000.0,19.1461,19.1895,19.0375,19.0664,198000.0
2010-05-14 13:30:00,26.33,26.4,26.27,26.36,63500.0,19.0592,19.1099,19.0158,19.0809,63500.0
2010-05-14 14:00:00,26.36,26.41,26.23,26.35,69200.0,19.0809,19.1171,18.9868,19.0737,69200.0
2010-05-14 14:30:00,26.36,26.43,26.26,26.27,125100.0,19.0809,19.1316,19.0085,19.0158,125100.0
2010-05-14 15:00:00,26.28,26.34,26.16,26.26,190000.0,19.023,19.0664,18.9361,19.0085,190000.0
2010-05-14 15:30:00,26.27,26.5,26.21,26.5,679500.0,19.0158,19.1823,18.9723,19.1823,679500.0
2010-05-17 09:30:00,26.45,26.68,26.07,26.12,436800.0,19.1461,19.3125,18.871,18.9072,436800.0
2010-05-17 10:00:00,26.12,26.4,26.07,26.33,977700.0,18.9072,19.1099,18.871,19.0592,977700.0
2010-05-17 10:30:00,26.33,26.5,26.29,26.31,331600.0,19.0592,19.1823,19.0302,19.0447,331600.0
2010-05-17 11:00:00,26.3,26.33,26.06,26.14,362200.0,19.0375,19.0592,18.8638,18.9217,362200.0
2010-05-17 11:30:00,26.13,26.26,26.04,26.09,387100.0,18.9144,19.0085,18.8493,18.8855,387100.0
2010-05-17 12:00:00,26.09,26.09,25.83,25.83,327500.0,18.8855,18.8855,18.6973,18.6973,327500.0
2010-05-17 12:30:00,25.83,25.91,25.76,25.77,188900.0,18.6973,18.7552,18.6466,18.6538,188900.0
2010-05-17 13:00:00,25.77,26.0,25.75,25.95,407800.0,18.6538,18.8203,18.6394,18.7841,407800.0
2010-05-17 13:30:00,25.95,26.02,25.86,25.98,721900.0,18.7841,18.8348,18.719,18.8058,721900.0
2010-05-17 14:00:00,25.98,26.07,25.89,25.93,401400.0,18.8058,18.871,18.7407,18.7697,401400.0
2010-05-17 14:30:00,25.92,26.2,25.9,26.18,296800.0,18.7624,18.9651,18.7479,18.9506,296800.0
2010-05-17 15:00:00,26.19,26.33,26.03,26.09,525200.0,18.9579,19.0592,18.842,18.8855,525200.0
2010-05-17 15:30:00,26.08,26.48,26.07,26.47,527000.0,18.8782,19.1678,18.871,19.1605,527000.0
2010-05-18 09:30:00,26.83,26.83,26.31,26.31,680400.0,19.4211,19.4211,19.0447,19.0447,680400.0
2010-05-18 10:00:00,26.31,26.4,26.26,26.3,436800.0,19.0447,19.1099,19.0085,19.0375,436800.0
2010-05-18 10:30:00,26.31,26.31,25.98,26.1,426700.0,19.0447,19.0447,18.8058,18.8927,426700.0
2010-05-18 11:00:00,26.09,26.18,26.05,26.15,339500.0,18.8855,18.9506,18.8565,18.9289,339500.0
2010-05-18 11:30:00,26.16,26.16,25.81,25.88,916000.0,18.9361,18.9361,18.6828,18.7335,916000.0
2010-05-18 12:00:00,25.89,25.93,25.76,25.89,164700.0,18.7407,18.7697,18.6466,18.7407,164700.0
2010-05-18 12:30:00,25.88,26.07,25.87,25.94,721500.0,18.7335,18.871,18.7262,18.7769,721500.0
2010-05-18 13:00:00,25.92,25.96,25.7,25.81,311400.0,18.7624,18.7914,18.6032,18.6828,311400.0
2010-05-18 13:30:00,25.82,25.86,25.58,25.58,301000.0,18.69,18.719,18.5163,18.5163,301000.0
2010-05-18 14:00:00,25.58,25.74,25.53,25.53,290700.0,18.5163,18.6321,18.4801,18.4801,290700.0
2010-05-18 14:30:00,25.53,25.53,25.27,25.33,586600.0,18.4801,18.4801,18.2919,18.3353,586600.0
2010-05-18 15:00:00,25.33,25.49,25.19,25.25,459500.0,18.3353,18.4512,18.234,18.2774,459500.0
2010-05-18 15:30:00,25.23,25.53,25.23,25.44,1068400.0,18.263,18.4801,18.263,18.415,1068400.0
2010-05-19 09:30:00,25.16,25.83,25.16,25.56,1424400.0,18.2123,18.6973,18.2123,18.5018,1424400.0
2010-05-19 10:00:00,25.58,25.59,25.13,25.36,482200.0,18.5163,18.5235,18.1906,18.3571,482200.0
2010-05-19 10:30:00,25.36,25.46,25.26,25.34,677000.0,18.3571,18.4294,18.2847,18.3426,677000.0
2010-05-19 11:00:00,25.33,25.35,24.95,25.05,624200.0,18.3353,18.3498,18.0603,18.1327,624200.0
2010-05-19 11:30:00,25.04,25.23,24.94,25.2,635000.0,18.1254,18.263,18.053,18.2412,635000.0
2010-05-19 12:00:00,25.19,25.34,25.15,25.26,604000.0,18.234,18.3426,18.205,18.2847,604000.0
2010-05-19 12:30:00,25.25,25.38,25.07,25.38,491000.0,18.2774,18.3715,18.1471,18.3715,491000.0
2010-05-19 13:00:00,25.38,25.49,25.27,25.41,456600.0,18.3715,18.4512,18.2919,18.3932,456600.0
2010-05-19 13:30:00,25.4,25.52,25.37,25.47,223500.0,18.386,18.4729,18.3643,18.4367,223500.0
2010-05-19 14:00:00,25.46,25.55,25.3,25.37,331000.0,18.4294,18.4946,18.3136,18.3643,331000.0
2010-05-19 14:30:00,25.39,25.53,25.31,25.39,264400.0,18.3788,18.4801,18.3209,18.3788,264400.0
2010-05-19 15:00:00,25.39,25.43,25.24,25.39,346700.0,18.3788,18.4077,18.2702,18.3788,346700.0
2010-05-19 15:30:00,25.4,25.47,25.31,25.38,1369600.0,18.386,18.4367,18.3209,18.3715,1369600.0
2010-05-20 09:30:00,24.67,24.93,24.6,24.72,421300.0,17.8576,18.0458,17.8069,17.8938,421300.0
2010-05-20 10:00:00,24.73,24.77,24.29,24.42,1130700.0,17.901,17.93,17.5825,17.6766,1130700.0
2010-05-20 10:30:00,24.42,24.6,24.33,24.51,333900.0,17.6766,17.8069,17.6115,17.7418,333900.0
2010-05-20 11:00:00,24.51,24.67,24.48,24.67,316900.0,17.7418,17.8576,17.7201,17.8576,316900.0
2010-05-20 11:30:00,24.67,24.72,24.47,24.49,222500.0,17.8576,17.8938,17.7128,17.7273,222500.0
2010-05-20 12:00:00,24.5,24.56,24.41,24.45,216500.0,17.7345,17.778,17.6694,17.6983,216500.0
2010-05-20 12:30:00,24.45,24.51,24.16,24.17,327600.0,17.6983,17.7418,17.4884,17.4957,327600.0
2010-05-20 13:00:00,24.17,24.59,24.14,24.52,726100.0,17.4957,17.7997,17.4739,17.749,726100.0
2010-05-20 13:30:00,24.52,24.65,24.47,24.52,386000.0,17.749,17.8431,17.7128,17.749,386000.0
2010-05-20 14:00:00,24.5,24.74,24.35,24.61,362500.0,17.7345,17.9083,17.626,17.8142,362500.0
2010-05-20 14:30:00,24.61,24.84,24.56,24.63,515200.0,17.8142,17.9806,17.778,17.8286,515200.0
2010-05-20 15:00:00,24.66,24.77,24.52,24.68,285700.0,17.8504,17.93,17.749,17.8648,285700.0
2010-05-20 15:30:00,24.67,24.72,24.07,24.07,720700.0,17.8576,17.8938,17.4233,17.4233,720700.0
2010-05-21 09:30:00,23.51,24.47,23.46,24.39,1525900.0,17.0179,17.7128,16.9817,17.6549,1525900.0
2010-05-21 10:00:00,24.39,24.65,24.25,24.26,686100.0,17.6549,17.8431,17.5536,17.5608,686100.0
2010-05-21 10:30:00,24.28,24.47,24.21,24.39,524400.0,17.5753,17.7128,17.5246,17.6549,524400.0
2010-05-21 11:00:00,24.39,24.94,24.38,24.82,1016800.0,17.6549,18.053,17.6477,17.9662,1016800.0
2010-05-21 11:30:00,24.79,25.07,24.74,24.94,352300.0,17.9445,18.1471,17.9083,18.053,352300.0
2010-05-21 12:00:00,24.94,25.0,24.84,24.97,148800.0,18.053,18.0965,17.9806,18.0747,148800.0
2010-05-21 12:30:00,24.96,25.0,24.79,24.81,336200.0,18.0675,18.0965,17.9445,17.9589,336200.0
2010-05-21 13:00:00,24.8,24.92,24.66,24.72,746300.0,17.9517,18.0386,17.8504,17.8938,746300.0
2010-05-21 13:30:00,24.74,24.93,24.71,24.9,134600.0,17.9083,18.0458,17.8865,18.0241,134600.0
2010-05-21 14:00:00,24.9,24.95,24.63,24.73,119700.0,18.0241,18.0603,17.8286,17.901,119700.0
2010-05-21 14:30:00,24.75,24.81,24.53,24.64,119100.0,17.9155,17.9589,17.7563,17.8359,119100.0
2010-05-21 15:00:00,24.62,24.71,24.38,24.56,421700.0,17.8214,17.8865,17.6477,17.778,421700.0
2010-05-21 15:30:00,24.57,25.05,24.44,25.05,1511100.0,17.7852,18.1327,17.6911,18.1327,1511100.0
2010-05-24 09:30:00,25.15,25.15,24.56,24.6,687000.0,18.205,18.205,17.778,17.8069,687000.0
2010-05-24 10:00:00,24.61,24.7,24.52,24.67,272800.0,17.8142,17.8793,17.749,17.8576,272800.0
2010-05-24 10:30:00,24.68,24.87,24.68,24.74,264300.0,17.8648,18.0024,17.8648,17.9083,264300.0
2010-05-24 11:00:00,24.74,24.84,24.62,24.67,336300.0,17.9083,17.9806,17.8214,17.8576,336300.0
2010-05-24 11:30:00,24.68,24.86,24.66,24.84,92000.0,17.8648,17.9951,17.8504,17.9806,92000.0
2010-05-24 12:00:00,24.83,24.92,24.76,24.82,86200.0,17.9734,18.0386,17.9227,17.9662,86200.0
2010-05-24 12:30:00,24.85,24.86,24.73,24.84,58000.0,17.9879,17.9951,17.901,17.9806,58000.0
2010-05-24 13:00:00,24.84,24.88,24.71,24.73,96400.0,17.9806,18.0096,17.8865,17.901,96400.0
2010-05-24 13:30:00,24.74,24.76,24.55,24.64,116300.0,17.9083,17.9227,17.7707,17.8359,116300.0
2010-05-24 14:00:00,24.63,24.65,24.54,24.57,140300.0,17.8286,17.8431,17.7635,17.7852,140300.0
2010-05-24 14:30:00,24.59,24.64,24.47,24.47,345600.0,17.7997,17.8359,17.7128,17.7128,345600.0
2010-05-24 15:00:00,24.46,24.49,24.33,24.41,330900.0,17.7056,17.7273,17.6115,17.6694,330900.0
2010-05-24 15:30:00,24.41,24.51,24.17,24.2,738100.0,17.6694,17.7418,17.4957,17.5174,738100.0
2010-05-25 09:30:00,23.34,23.77,23.33,23.63,1225900.0,16.8949,17.2061,16.8876,17.1048,1225900.0
2010-05-25 10:00:00,23.66,23.92,23.63,23.69,555500.0,17.1265,17.3147,17.1048,17.1482,555500.0
2010-05-25 10:30:00,23.69,23.79,23.52,23.65,945000.0,17.1482,17.2206,17.0252,17.1193,945000.0
2010-05-25 11:00:00,23.65,23.84,23.62,23.72,1054800.0,17.1193,17.2568,17.0975,17.1699,1054800.0
2010-05-25 11:30:00,23.71,23.9,23.64,23.88,574600.0,17.1627,17.3002,17.112,17.2857,574600.0
2010-05-25 12:00:00,23.88,24.0,23.83,23.86,392000.0,17.2857,17.3726,17.2495,17.2713,392000.0
2010-05-25 12:30:00,23.86,23.97,23.79,23.93,245600.0,17.2713,17.3509,17.2206,17.3219,245600.0
2010-05-25 13:00:00,23.92,23.95,23.75,23.84,274500.0,17.3147,17.3364,17.1916,17.2568,274500.0
2010-05-25 13:30:00,23.84,23.85,23.71,23.75,166500.0,17.2568,17.264,17.1627,17.1916,166500.0
2010-05-25 14:00:00,23.76,23.91,23.72,23.87,157300.0,17.1989,17.3075,17.1699,17.2785,157300.0
2010-05-25 14:30:00,23.87,24.14,23.81,24.07,372500.0,17.2785,17.4739,17.2351,17.4233,372500.0
2010-05-25 15:00:00,24.07,24.31,24.06,24.28,396500.0,17.4233,17.597,17.416,17.5753,396500.0
2010-05-25 15:30:00,24.29,24.47,24.26,24.45,827900.0,17.5825,17.7128,17.5608,17.6983,827900.0
2010-05-26 09:30:00,24.94,25.04,24.78,24.9,681200.0,18.053,18.1254,17.9372,18.0241,681200.0
2010-05-26 10:00:00,24.9,24.98,24.73,24.75,362700.0,18.0241,18.082,17.901,17.9155,362700.0
2010-05-26 10:30:00,24.75,24.89,24.58,24.62,252300.0,17.9155,18.0168,17.7924,17.8214,252300.0
2010-05-26 11:00:00,24.62,24.8,24.6,24.61,598600.0,17.8214,17.9517,17.8069,17.8142,598600.0
2010-05-26 11:30:00,24.6,24.68,24.51,24.63,240200.0,17.8069,17.8648,17.7418,17.8286,240200.0
2010-05-26 12:00:00,24.64,24.78,24.63,24.68,73000.0,17.8359,17.9372,17.8286,17.8648,73000.0
2010-05-26 12:30:00,24.68,24.78,24.63,24.78,128800.0,17.8648,17.9372,17.8286,17.9372,128800.0
2010-05-26 13:00:00,24.79,24.86,24.77,24.83,105100.0,17.9445,17.9951,17.93,17.9734,105100.0
2010-05-26 13:30:00,24.83,24.96,24.81,24.88,106500.0,17.9734,18.0675,17.9589,18.0096,106500.0
2010-05-26 14:00:00,24.88,24.91,24.74,24.81,163700.0,18.0096,18.0313,17.9083,17.9589,163700.0
2010-05-26 14:30:00,24.81,24.82,24.58,24.68,272600.0,17.9589,17.9662,17.7924,17.8648,272600.0
2010-05-26 15:00:00,24.68,24.74,24.3,24.4,339900.0,17.8648,17.9083,17.5898,17.6621,339900.0
2010-05-26 15:30:00,24.38,24.6,24.26,24.41,1084800.0,17.6477,17.8069,17.5608,17.6694,1084800.0
2010-05-27 09:30:00,24.94,25.05,24.71,24.85,242900.0,18.053,18.1327,17.8865,17.9879,242900.0
2010-05-27 10:00:00,24.83,25.11,24.75,25.1,158800.0,17.9734,18.1761,17.9155,18.1689,158800.0
2010-05-27 10:30:00,25.1,25.26,25.07,25.15,407900.0,18.1689,18.2847,18.1471,18.205,407900.0
2010-05-27 11:00:00,25.15,25.21,25.07,25.14,365900.0,18.205,18.2485,18.1471,18.1978,365900.0
2010-05-27 11:30:00,25.14,25.16,24.95,25.1,285000.0,18.1978,18.2123,18.0603,18.1689,285000.0
2010-05-27 12:00:00,25.1,25.12,25.01,25.05,146500.0,18.1689,18.1833,18.1037,18.1327,146500.0
2010-05-27 12:30:00,25.06,25.09,25.0,25.0,97400.0,18.1399,18.1616,18.0965,18.0965,97400.0
2010-05-27 13:00:00,25.0,25.08,24.94,25.04,158000.0,18.0965,18.1544,18.053,18.1254,158000.0
2010-05-27 13:30:00,25.04,25.11,25.02,25.07,278400.0,18.1254,18.1761,18.1109,18.1471,278400.0
2010-05-27 14:00:00,25.08,25.22,25.06,25.2,251400.0,18.1544,18.2557,18.1399,18.2412,251400.0
2010-05-27 14:30:00,25.2,25.22,25.12,25.16,131900.0,18.2412,18.2557,18.1833,18.2123,131900.0
2010-05-27 15:00:00,25.15,25.24,25.1,25.15,81300.0,18.205,18.2702,18.1689,18.205,81300.0
2010-05-27 15:30:00,25.15,25.41,25.15,25.38,461200.0,18.205,18.3932,18.205,18.3715,461200.0
2010-05-28 09:30:00,25.3,25.42,25.1,25.31,267800.0,18.3136,18.4005,18.1689,18.3209,267800.0
2010-05-28 10:00:00,25.31,25.35,25.2,25.2,80100.0,18.3209,18.3498,18.2412,18.2412,80100.0
2010-05-28 10:30:00,25.2,25.25,25.0,25.09,199200.0,18.2412,18.2774,18.0965,18.1616,199200.0
2010-05-28 11:00:00,25.1,25.12,24.79,24.86,717600.0,18.1689,18.1833,17.9445,17.9951,717600.0
2010-05-28 11:30:00,24.85,25.04,24.85,25.01,83800.0,17.9879,18.1254,17.9879,18.1037,83800.0
2010-05-28 12:00:00,25.01,25.03,24.96,25.0,45200.0,18.1037,18.1182,18.0675,18.0965,45200.0
2010-05-28 12:30:00,25.0,25.02,24.72,24.89,236000.0,18.0965,18.1109,17.8938,18.0168,236000.0
2010-05-28 13:00:00,24.9,24.96,24.87,24.93,61800.0,18.0241,18.0675,18.0024,18.0458,61800.0
2010-05-28 13:30:00,24.94,24.95,24.77,24.79,81000.0,18.053,18.0603,17.93,17.9445,81000.0
2010-05-28 14:00:00,24.78,24.83,24.7,24.82,91600.0,17.9372,17.9734,17.8793,17.9662,91600.0
2010-05-28 14:30:00,24.82,25.03,24.8,24.88,94900.0,17.9662,18.1182,17.9517,18.0096,94900.0
2010-05-28 15:00:00,24.88,25.12,24.87,25.1,176500.0,18.0096,18.1833,18.0024,18.1689,176500.0
2010-05-28 15:30:00,25.1,25.15,24.79,24.81,574000.0,18.1689,18.205,17.9445,17.9589,574000.0
2010-06-01 09:30:00,24.52,24.98,24.51,24.55,344500.0,17.749,18.082,17.7418,17.7707,344500.0
2010-06-01 10:00:00,24.56,24.76,24.56,24.74,196000.0,17.778,17.9227,17.778,17.9083,196000.0
2010-06-01 10:30:00,24.75,24.82,24.71,24.72,118500.0,17.9155,17.9662,17.8865,17.8938,118500.0
2010-06-01 11:00:00,24.72,24.73,24.58,24.64,151700.0,17.8938,17.901,17.7924,17.8359,151700.0
2010-06-01 11:30:00,24.65,24.67,24.47,24.49,70100.0,17.8431,17.8576,17.7128,17.7273,70100.0
2010-06-01 12:00:00,24.5,24.6,24.48,24.59,48000.0,17.7345,17.8069,17.7201,17.7997,48000.0
2010-06-01 12:30:00,24.58,24.63,24.53,24.53,40700.0,17.7924,17.8286,17.7563,17.7563,40700.0
2010-06-01 13:00:00,24.54,24.74,24.53,24.74,41500.0,17.7635,17.9083,17.7563,17.9083,41500.0
2010-06-01 13:30:00,24.74,24.76,24.65,24.65,36800.0,17.9083,17.9227,17.8431,17.8431,36800.0
2010-06-01 14:00:00,24.63,24.65,24.52,24.61,138600.0,17.8286,17.8431,17.749,17.8142,138600.0
2010-06-01 14:30:00,24.62,24.68,24.52,24.58,88600.0,17.8214,17.8648,17.749,17.7924,88600.0
2010-06-01 15:00:00,24.59,24.6,24.42,24.46,120100.0,17.7997,17.8069,17.6766,17.7056,120100.0
2010-06-01 15:30:00,24.45,24.54,24.16,24.19,343600.0,17.6983,17.7635,17.4884,17.5101,343600.0
2010-06-02 09:30:00,24.4,24.52,24.24,24.37,134600.0,17.6621,17.749,17.5463,17.6404,134600.0
2010-06-02 10:00:00,24.39,24.47,24.29,24.41,140700.0,17.6549,17.7128,17.5825,17.6694,140700.0
2010-06-02 10:30:00,24.4,24.49,24.36,24.44,125600.0,17.6621,17.7273,17.6332,17.6911,125600.0
2010-06-02 11:00:00,24.44,24.54,24.43,24.51,104800.0,17.6911,17.7635,17.6839,17.7418,104800.0
2010-06-02 11:30:00,24.51,24.61,24.46,24.57,142600.0,17.7418,17.8142,17.7056,17.7852,142600.0
2010-06-02 12:00:00,24.57,24.62,24.55,24.56,61200.0,17.7852,17.8214,17.7707,17.778,61200.0
2010-06-02 12:30:00,24.56,24.63,24.55,24.61,57900.0,17.778,17.8286,17.7707,17.8142,57900.0
2010-06-02 13:00:00,24.62,24.66,24.58,24.59,95300.0,17.8214,17.8504,17.7924,17.7997,95300.0
2010-06-02 13:30:00,24.58,24.61,24.5,24.52,83400.0,17.7924,17.8142,17.7345,17.749,83400.0
2010-06-02 14:00:00,24.52,24.61,24.5,24.61,128100.0,17.749,17.8142,17.7345,17.8142,128100.0
2010-06-02 14:30:00,24.6,24.82,24.59,24.76,442000.0,17.8069,17.9662,17.7997,17.9227,442000.0
2010-06-02 15:00:00,24.77,24.83,24.75,24.81,205800.0,17.93,17.9734,17.9155,17.9589,205800.0
2010-06-02 15:30:00,24.82,24.97,24.74,24.95,478600.0,17.9662,18.0747,17.9083,18.0603,478600.0
2010-06-03 09:30:00,24.99,25.17,24.88,25.15,455000.0,18.0892,18.2195,18.0096,18.205,455000.0
2010-06-03 10:00:00,25.14,25.14,24.97,24.97,144600.0,18.1978,18.1978,18.0747,18.0747,144600.0
2010-06-03 10:30:00,24.96,25.07,24.9,25.05,94500.0,18.0675,18.1471,18.0241,18.1327,94500.0
2010-06-03 11:00:00,25.06,25.11,24.86,24.86,107800.0,18.1399,18.1761,17.9951,17.9951,107800.0
2010-06-03 11:30:00,24.88,24.99,24.86,24.89,86400.0,18.0096,18.0892,17.9951,18.0168,86400.0
2010-06-03 12:00:00,24.88,24.9,24.64,24.7,105100.0,18.0096,18.0241,17.8359,17.8793,105100.0
2010-06-03 12:30:00,24.7,24.74,24.62,24.64,106800.0,17.8793,17.9083,17.8214,17.8359,106800.0
2010-06-03 13:00:00,24.66,24.7,24.57,24.59,76400.0,17.8504,17.8793,17.7852,17.7997,76400.0
2010-06-03 13:30:00,24.6,24.73,24.59,24.67,62100.0,17.8069,17.901,17.7997,17.8576,62100.0
2010-06-03 14:00:00,24.67,24.83,24.66,24.76,91900.0,17.8576,17.9734,17.8504,17.9227,91900.0
2010-06-03 14:30:00,24.75,24.88,24.75,24.82,81600.0,17.9155,18.0096,17.9155,17.9662,81600.0
2010-06-03 15:00:00,24.82,24.87,24.66,24.82,77600.0,17.9662,18.0024,17.8504,17.9662,77600.0
2010-06-03 15:30:00,24.83,24.84,24.69,24.78,3442800.0,17.9734,17.9806,17.8721,17.9372,3442800.0
2010-06-04 09:30:00,24.29,24.32,24.11,24.24,270900.0,17.5825,17.6042,17.4522,17.5463,270900.0
2010-06-04 10:00:00,24.24,24.4,24.15,24.32,372600.0,17.5463,17.6621,17.4812,17.6042,372600.0
2010-06-04 10:30:00,24.31,24.32,24.1,24.12,143700.0,17.597,17.6042,17.445,17.4595,143700.0
2010-06-04 11:00:00,24.11,24.17,23.98,24.0,456900.0,17.4522,17.4957,17.3581,17.3726,456900.0
2010-06-04 11:30:00,24.0,24.09,23.98,24.01,252300.0,17.3726,17.4378,17.3581,17.3798,252300.0
2010-06-04 12:00:00,24.0,24.02,23.92,23.98,99300.0,17.3726,17.3871,17.3147,17.3581,99300.0
2010-06-04 12:30:00,23.98,24.07,23.95,24.06,44000.0,17.3581,17.4233,17.3364,17.416,44000.0
2010-06-04 13:00:00,24.08,24.08,23.93,23.95,76700.0,17.4305,17.4305,17.3219,17.3364,76700.0
2010-06-04 13:30:00,23.95,23.97,23.87,23.9,211600.0,17.3364,17.3509,17.2785,17.3002,211600.0
2010-06-04 14:00:00,23.91,23.93,23.82,23.83,84300.0,17.3075,17.3219,17.2423,17.2495,84300.0
2010-06-04 14:30:00,23.84,23.86,23.71,23.72,156100.0,17.2568,17.2713,17.1627,17.1699,156100.0
2010-06-04 15:00:00,23.71,23.83,23.71,23.72,392200.0,17.1627,17.2495,17.1627,17.1699,392200.0
2010-06-04 15:30:00,23.72,23.76,23.55,23.67,667200.0,17.1699,17.1989,17.0469,17.1337,667200.0
2010-06-07 09:30:00,23.7,23.89,23.49,23.74,322000.0,17.1554,17.293,17.0034,17.1844,322000.0
2010-06-07 10:00:00,23.74,23.93,23.69,23.87,178800.0,17.1844,17.3219,17.1482,17.2785,178800.0
2010-06-07 10:30:00,23.87,23.87,23.41,23.45,1327900.0,17.2785,17.2785,16.9455,16.9745,1327900.0
2010-06-07 11:00:00,23.44,23.55,23.41,23.53,535200.0,16.9672,17.0469,16.9455,17.0324,535200.0
2010-06-07 11:30:00,23.53,23.6,23.5,23.56,518400.0,17.0324,17.0831,17.0107,17.0541,518400.0
2010-06-07 12:00:00,23.56,23.7,23.55,23.63,113200.0,17.0541,17.1554,17.0469,17.1048,113200.0
2010-06-07 12:30:00,23.6,23.67,23.58,23.64,81500.0,17.0831,17.1337,17.0686,17.112,81500.0
2010-06-07 13:00:00,23.64,23.67,23.56,23.67,41200.0,17.112,17.1337,17.0541,17.1337,41200.0
2010-06-07 13:30:00,23.68,23.7,23.5,23.55,131600.0,17.141,17.1554,17.0107,17.0469,131600.0
2010-06-07 14:00:00,23.52,23.58,23.45,23.51,97200.0,17.0252,17.0686,16.9745,17.0179,97200.0
2010-06-07 14:30:00,23.51,23.53,23.34,23.37,414200.0,17.0179,17.0324,16.8949,16.9166,414200.0
2010-06-07 15:00:00,23.39,23.45,23.19,23.2,831500.0,16.9311,16.9745,16.7863,16.7935,831500.0
2010-06-07 15:30:00,23.17,23.28,23.09,23.14,2082200.0,16.7718,16.8514,16.7139,16.7501,2082200.0
2010-06-08 09:30:00,23.36,23.47,23.24,23.32,182700.0,16.9093,16.989,16.8225,16.8804,182700.0
2010-06-08 10:00:00,23.32,23.49,23.22,23.3,290700.0,16.8804,17.0034,16.808,16.8659,290700.0
2010-06-08 10:30:00,23.32,23.35,22.97,23.1,455900.0,16.8804,16.9021,16.627,16.7211,455900.0
2010-06-08 11:00:00,23.1,23.2,22.87,23.09,236800.0,16.7211,16.7935,16.5546,16.7139,236800.0
2010-06-08 11:30:00,23.09,23.37,23.09,23.3,261700.0,16.7139,16.9166,16.7139,16.8659,261700.0
2010-06-08 12:00:00,23.3,23.32,23.14,23.14,108900.0,16.8659,16.8804,16.7501,16.7501,108900.0
2010-06-08 12:30:00,23.16,23.3,23.15,23.29,48000.0,16.7646,16.8659,16.7573,16.8587,48000.0
2010-06-08 13:00:00,23.28,23.3,23.15,23.17,52000.0,16.8514,16.8659,16.7573,16.7718,52000.0
2010-06-08 13:30:00,23.17,23.18,23.03,23.15,112800.0,16.7718,16.779,16.6705,16.7573,112800.0
2010-06-08 14:00:00,23.16,23.3,23.06,23.27,181800.0,16.7646,16.8659,16.6922,16.8442,181800.0
2010-06-08 14:30:00,23.27,23.43,23.27,23.28,222200.0,16.8442,16.96,16.8442,16.8514,222200.0
2010-06-08 15:00:00,23.29,23.42,23.22,23.42,271600.0,16.8587,16.9528,16.808,16.9528,271600.0
2010-06-08 15:30:00,23.41,23.71,23.41,23.65,548600.0,16.9455,17.1627,16.9455,17.1193,548600.0
2010-06-09 09:30:00,23.9,23.9,23.58,23.64,221500.0,17.3002,17.3002,17.0686,17.112,221500.0
2010-06-09 10:00:00,23.66,23.73,23.49,23.69,1374100.0,17.1265,17.1772,17.0034,17.1482,1374100.0
2010-06-09 10:30:00,23.69,23.9,23.61,23.9,785300.0,17.1482,17.3002,17.0903,17.3002,785300.0
2010-06-09 11:00:00,23.9,24.01,23.85,24.0,648800.0,17.3002,17.3798,17.264,17.3726,648800.0
2010-06-09 11:30:00,23.98,23.98,23.81,23.82,555800.0,17.3581,17.3581,17.2351,17.2423,555800.0
2010-06-09 12:00:00,23.82,23.86,23.74,23.81,303900.0,17.2423,17.2713,17.1844,17.2351,303900.0
2010-06-09 12:30:00,23.81,23.82,23.73,23.75,45700.0,17.2351,17.2423,17.1772,17.1916,45700.0
2010-06-09 13:00:00,23.74,23.79,23.72,23.74,62200.0,17.1844,17.2206,17.1699,17.1844,62200.0
2010-06-09 13:30:00,23.74,23.75,23.69,23.75,392700.0,17.1844,17.1916,17.1482,17.1916,392700.0
2010-06-09 14:00:00,23.76,23.81,23.65,23.81,412100.0,17.1989,17.2351,17.1193,17.2351,412100.0
2010-06-09 14:30:00,23.8,23.81,23.6,23.61,614800.0,17.2278,17.2351,17.0831,17.0903,614800.0
2010-06-09 15:00:00,23.6,23.64,23.42,23.55,270500.0,17.0831,17.112,16.9528,17.0469,270500.0
2010-06-09 15:30:00,23.56,23.57,23.37,23.46,964700.0,17.0541,17.0613,16.9166,16.9817,964700.0
2010-06-10 09:30:00,23.92,24.03,23.75,23.91,385900.0,17.3147,17.3943,17.1916,17.3075,385900.0
2010-06-10 10:00:00,23.92,23.99,23.77,23.82,350800.0,17.3147,17.3654,17.2061,17.2423,350800.0
2010-06-10 10:30:00,23.82,23.9,23.8,23.88,206400.0,17.2423,17.3002,17.2278,17.2857,206400.0
2010-06-10 11:00:00,23.88,24.04,23.87,24.0,365100.0,17.2857,17.4016,17.2785,17.3726,365100.0
2010-06-10 11:30:00,24.0,24.03,23.9,23.93,152200.0,17.3726,17.3943,17.3002,17.3219,152200.0
2010-06-10 12:00:00,23.93,23.95,23.78,23.94,175400.0,17.3219,17.3364,17.2134,17.3292,175400.0
2010-06-10 12:30:00,23.94,23.98,23.76,23.87,111400.0,17.3292,17.3581,17.1989,17.2785,111400.0
2010-06-10 13:00:00,23.87,23.97,23.8,23.96,188000.0,17.2785,17.3509,17.2278,17.3437,188000.0
2010-06-10 13:30:00,23.97,24.05,23.96,23.99,224600.0,17.3509,17.4088,17.3437,17.3654,224600.0
2010-06-10 14:00:00,23.98,24.06,23.93,24.03,86600.0,17.3581,17.416,17.3219,17.3943,86600.0
2010-06-10 14:30:00,24.03,24.18,24.03,24.12,186400.0,17.3943,17.5029,17.3943,17.4595,186400.0
2010-06-10 15:00:00,24.13,24.28,24.1,24.23,356200.0,17.4667,17.5753,17.445,17.5391,356200.0
2010-06-10 15:30:00,24.23,24.35,24.14,24.34,973800.0,17.5391,17.626,17.4739,17.6187,973800.0
2010-06-11 09:30:00,24.0,24.17,23.99,24.17,161200.0,17.3726,17.4957,17.3654,17.4957,161200.0
2010-06-11 10:00:00,24.15,24.29,24.08,24.11,124200.0,17.4812,17.5825,17.4305,17.4522,124200.0
2010-06-11 10:30:00,24.13,24.15,23.87,23.88,2094300.0,17.4667,17.4812,17.2785,17.2857,2094300.0
2010-06-11 11:00:00,23.89,24.0,23.85,23.97,460100.0,17.293,17.3726,17.264,17.3509,460100.0
2010-06-11 11:30:00,23.97,24.03,23.96,24.01,468000.0,17.3509,17.3943,17.3437,17.3798,468000.0
2010-06-11 12:00:00,24.02,24.03,23.9,23.92,75300.0,17.3871,17.3943,17.3002,17.3147,75300.0
2010-06-11 12:30:00,23.94,24.02,23.9,23.99,92000.0,17.3292,17.3871,17.3002,17.3654,92000.0
2010-06-11 13:00:00,23.99,24.07,23.99,24.05,332600.0,17.3654,17.4233,17.3654,17.4088,332600.0
2010-06-11 13:30:00,24.05,24.07,23.93,23.95,75100.0,17.4088,17.4233,17.3219,17.3364,75100.0
2010-06-11 14:00:00,23.95,24.01,23.93,23.98,42600.0,17.3364,17.3798,17.3219,17.3581,42600.0
2010-06-11 14:30:00,23.98,24.13,23.98,24.08,270800.0,17.3581,17.4667,17.3581,17.4305,270800.0
2010-06-11 15:00:00,24.09,24.17,24.05,24.14,73300.0,17.4378,17.4957,17.4088,17.4739,73300.0
2010-06-11 15:30:00,24.13,24.36,24.12,24.32,597000.0,17.4667,17.6332,17.4595,17.6042,597000.0
2010-06-14 09:30:00,24.47,24.49,24.11,24.26,220000.0,17.7128,17.7273,17.4522,17.5608,220000.0
2010-06-14 10:00:00,24.25,24.28,24.18,24.25,399800.0,17.5536,17.5753,17.5029,17.5536,399800.0
2010-06-14 10:30:00,24.26,24.32,24.19,24.32,117800.0,17.5608,17.6042,17.5101,17.6042,117800.0
2010-06-14 11:00:00,24.31,24.6,24.31,24.6,2050300.0,17.597,17.8069,17.597,17.8069,2050300.0
2010-06-14 11:30:00,24.58,24.61,24.56,24.57,1544100.0,17.7924,17.8142,17.778,17.7852,1544100.0
2010-06-14 12:00:00,24.57,24.64,24.54,24.6,997000.0,17.7852,17.8359,17.7635,17.8069,997000.0
2010-06-14 12:30:00,24.6,24.61,24.44,24.44,905900.0,17.8069,17.8142,17.6911,17.6911,905900.0
2010-06-14 13:00:00,24.43,24.48,24.36,24.4,372500.0,17.6839,17.7201,17.6332,17.6621,372500.0
2010-06-14 13:30:00,24.41,24.48,24.27,24.27,46400.0,17.6694,17.7201,17.568,17.568,46400.0
2010-06-14 14:00:00,24.25,24.28,24.18,24.27,92100.0,17.5536,17.5753,17.5029,17.568,92100.0
2010-06-14 14:30:00,24.27,24.34,24.17,24.34,110700.0,17.568,17.6187,17.4957,17.6187,110700.0
2010-06-14 15:00:00,24.34,24.39,24.26,24.31,289100.0,17.6187,17.6549,17.5608,17.597,289100.0
2010-06-14 15:30:00,24.31,24.32,24.11,24.17,674500.0,17.597,17.6042,17.4522,17.4957,674500.0
2010-06-15 09:30:00,24.36,24.37,24.18,24.23,191200.0,17.6332,17.6404,17.5029,17.5391,191200.0
2010-06-15 10:00:00,24.23,24.29,24.18,24.27,142100.0,17.5391,17.5825,17.5029,17.568,142100.0
2010-06-15 10:30:00,24.27,24.36,24.22,24.35,109300.0,17.568,17.6332,17.5319,17.626,109300.0
2010-06-15 11:00:00,24.35,24.37,24.31,24.34,41900.0,17.626,17.6404,17.597,17.6187,41900.0
2010-06-15 11:30:00,24.34,24.39,24.31,24.39,58100.0,17.6187,17.6549,17.597,17.6549,58100.0
2010-06-15 12:00:00,24.39,24.43,24.38,24.4,142000.0,17.6549,17.6839,17.6477,17.6621,142000.0
2010-06-15 12:30:00,24.4,24.45,24.34,24.45,213100.0,17.6621,17.6983,17.6187,17.6983,213100.0
2010-06-15 13:00:00,24.45,24.55,24.41,24.48,346900.0,17.6983,17.7707,17.6694,17.7201,346900.0
2010-06-15 13:30:00,24.48,24.6,24.47,24.6,1338000.0,17.7201,17.8069,17.7128,17.8069,1338000.0
2010-06-15 14:00:00,24.6,24.71,24.6,24.68,392600.0,17.8069,17.8865,17.8069,17.8648,392600.0
2010-06-15 14:30:00,24.67,24.67,24.57,24.59,38700.0,17.8576,17.8576,17.7852,17.7997,38700.0
2010-06-15 15:00:00,24.58,24.7,24.55,24.69,342900.0,17.7924,17.8793,17.7707,17.8721,342900.0
2010-06-15 15:30:00,24.69,24.83,24.67,24.77,590700.0,17.8721,17.9734,17.8576,17.93,590700.0
2010-06-16 09:30:00,24.68,24.79,24.54,24.78,155800.0,17.8648,17.9445,17.7635,17.9372,155800.0
2010-06-16 10:00:00,24.8,24.81,24.65,24.66,603700.0,17.9517,17.9589,17.8431,17.8504,603700.0
2010-06-16 10:30:00,24.65,24.67,24.56,24.67,130100.0,17.8431,17.8576,17.778,17.8576,130100.0
2010-06-16 11:00:00,24.68,24.84,24.64,24.8,288600.0,17.8648,17.9806,17.8359,17.9517,288600.0
2010-06-16 11:30:00,24.8,24.81,24.75,24.79,89600.0,17.9517,17.9589,17.9155,17.9445,89600.0
2010-06-16 12:00:00,24.79,24.88,24.79,24.84,564300.0,17.9445,18.0096,17.9445,17.9806,564300.0
2010-06-16 12:30:00,24.85,24.85,24.75,24.79,457000.0,17.9879,17.9879,17.9155,17.9445,457000.0
2010-06-16 13:00:00,24.78,24.86,24.78,24.85,40400.0,17.9372,17.9951,17.9372,17.9879,40400.0
2010-06-16 13:30:00,24.86,24.93,24.84,24.93,43400.0,17.9951,18.0458,17.9806,18.0458,43400.0
2010-06-16 14:00:00,24.94,24.97,24.89,24.91,87700.0,18.053,18.0747,18.0168,18.0313,87700.0
2010-06-16 14:30:00,24.9,24.94,24.83,24.9,101000.0,18.0241,18.053,17.9734,18.0241,101000.0
2010-06-16 15:00:00,24.9,24.9,24.7,24.7,95600.0,18.0241,18.0241,17.8793,17.8793,95600.0
2010-06-16 15:30:00,24.7,24.81,24.69,24.81,577100.0,17.8793,17.9589,17.8721,17.9589,577100.0
2010-06-17 09:30:00,24.82,24.94,24.79,24.85,234500.0,17.9662,18.053,17.9445,17.9879,234500.0
2010-06-17 10:00:00,24.84,24.84,24.65,24.7,413000.0,17.9806,17.9806,17.8431,17.8793,413000.0
2010-06-17 10:30:00,24.7,24.72,24.65,24.69,831200.0,17.8793,17.8938,17.8431,17.8721,831200.0
2010-06-17 11:00:00,24.7,24.73,24.62,24.64,103400.0,17.8793,17.901,17.8214,17.8359,103400.0
2010-06-17 11:30:00,24.64,24.74,24.64,24.68,34600.0,17.8359,17.9083,17.8359,17.8648,34600.0
2010-06-17 12:00:00,24.68,24.69,24.53,24.54,44700.0,17.8648,17.8721,17.7563,17.7635,44700.0
2010-06-17 12:30:00,24.54,24.59,24.5,24.59,28200.0,17.7635,17.7997,17.7345,17.7997,28200.0
2010-06-17 13:00:00,24.55,24.63,24.55,24.6,123500.0,17.7707,17.8286,17.7707,17.8069,123500.0
2010-06-17 13:30:00,24.6,24.69,24.55,24.69,54500.0,17.8069,17.8721,17.7707,17.8721,54500.0
2010-06-17 14:00:00,24.69,24.7,24.59,24.59,38200.0,17.8721,17.8793,17.7997,17.7997,38200.0
2010-06-17 14:30:00,24.58,24.6,24.49,24.52,66900.0,17.7924,17.8069,17.7273,17.749,66900.0
2010-06-17 15:00:00,24.52,24.52,24.41,24.42,247500.0,17.749,17.749,17.6694,17.6766,247500.0
2010-06-17 15:30:00,24.43,24.7,24.43,24.7,485400.0,17.6839,17.8793,17.6839,17.8793,485400.0
2010-06-18 09:30:00,24.68,24.78,24.52,24.56,144400.0,17.8887,17.9612,17.7727,17.8017,144400.0
2010-06-18 10:00:00,24.56,24.82,24.55,24.82,103600.0,17.8017,17.9902,17.7945,17.9902,103600.0
2010-06-18 10:30:00,24.82,24.87,24.78,24.8,154700.0,17.9902,18.0264,17.9612,17.9757,154700.0
2010-06-18 11:00:00,24.81,24.86,24.76,24.77,88000.0,17.9829,18.0192,17.9467,17.9539,88000.0
2010-06-18 11:30:00,24.76,24.81,24.72,24.74,102100.0,17.9467,17.9829,17.9177,17.9322,102100.0
2010-06-18 12:00:00,24.74,24.8,24.71,24.71,68700.0,17.9322,17.9757,17.9104,17.9104,68700.0
2010-06-18 12:30:00,24.72,24.74,24.69,24.73,28300.0,17.9177,17.9322,17.8959,17.9249,28300.0
2010-06-18 13:00:00,24.71,24.75,24.71,24.73,40000.0,17.9104,17.9394,17.9104,17.9249,40000.0
2010-06-18 13:30:00,24.74,24.78,24.72,24.75,56700.0,17.9322,17.9612,17.9177,17.9394,56700.0
2010-06-18 14:00:00,24.75,24.83,24.74,24.83,29800.0,17.9394,17.9974,17.9322,17.9974,29800.0
2010-06-18 14:30:00,24.82,24.82,24.77,24.78,46800.0,17.9902,17.9902,17.9539,17.9612,46800.0
2010-06-18 15:00:00,24.78,24.78,24.71,24.75,57900.0,17.9612,17.9612,17.9104,17.9394,57900.0
2010-06-18 15:30:00,24.76,24.88,24.74,24.86,260800.0,17.9467,18.0336,17.9322,18.0192,260800.0
2010-06-21 09:30:00,25.11,25.19,25.05,25.17,224100.0,18.2004,18.2583,18.1569,18.2438,224100.0
2010-06-21 10:00:00,25.17,25.18,25.11,25.11,181600.0,18.2438,18.2511,18.2004,18.2004,181600.0
2010-06-21 10:30:00,25.11,25.13,25.06,25.09,117500.0,18.2004,18.2149,18.1641,18.1859,117500.0
2010-06-21 11:00:00,25.09,25.13,25.08,25.13,119600.0,18.1859,18.2149,18.1786,18.2149,119600.0
2010-06-21 11:30:00,25.14,25.17,25.1,25.12,84900.0,18.2221,18.2438,18.1931,18.2076,84900.0
2010-06-21 12:00:00,25.12,25.16,25.09,25.1,63000.0,18.2076,18.2366,18.1859,18.1931,63000.0
2010-06-21 12:30:00,25.09,25.1,25.04,25.09,46700.0,18.1859,18.1931,18.1496,18.1859,46700.0
2010-06-21 13:00:00,25.09,25.15,25.07,25.15,146400.0,18.1859,18.2294,18.1714,18.2294,146400.0
2010-06-21 13:30:00,25.16,25.16,25.06,25.06,107900.0,18.2366,18.2366,18.1641,18.1641,107900.0
2010-06-21 14:00:00,25.07,25.13,25.04,25.06,108400.0,18.1714,18.2149,18.1496,18.1641,108400.0
2010-06-21 14:30:00,25.06,25.08,24.91,24.94,121500.0,18.1641,18.1786,18.0554,18.0771,121500.0
2010-06-21 15:00:00,24.95,24.97,24.74,24.78,414000.0,18.0844,18.0989,17.9322,17.9612,414000.0
2010-06-21 15:30:00,24.78,24.82,24.7,24.82,555200.0,17.9612,17.9902,17.9032,17.9902,555200.0
2010-06-22 09:30:00,24.81,24.87,24.69,24.75,245100.0,17.9829,18.0264,17.8959,17.9394,245100.0
2010-06-22 10:00:00,24.75,24.83,24.68,24.74,188600.0,17.9394,17.9974,17.8887,17.9322,188600.0
2010-06-22 10:30:00,24.73,24.8,24.68,24.78,245400.0,17.9249,17.9757,17.8887,17.9612,245400.0
2010-06-22 11:00:00,24.78,24.82,24.71,24.82,149700.0,17.9612,17.9902,17.9104,17.9902,149700.0
2010-06-22 11:30:00,24.83,24.98,24.82,24.9,122400.0,17.9974,18.1061,17.9902,18.0481,122400.0
2010-06-22 12:00:00,24.9,24.95,24.88,24.89,35200.0,18.0481,18.0844,18.0336,18.0409,35200.0
2010-06-22 12:30:00,24.89,24.93,24.85,24.93,33500.0,18.0409,18.0699,18.0119,18.0699,33500.0
2010-06-22 13:00:00,24.93,24.97,24.88,24.89,25500.0,18.0699,18.0989,18.0336,18.0409,25500.0
2010-06-22 13:30:00,24.9,24.98,24.87,24.93,63100.0,18.0481,18.1061,18.0264,18.0699,63100.0
2010-06-22 14:00:00,24.93,24.93,24.81,24.82,69900.0,18.0699,18.0699,17.9829,17.9902,69900.0
2010-06-22 14:30:00,24.82,24.85,24.59,24.63,367300.0,17.9902,18.0119,17.8234,17.8524,367300.0
2010-06-22 15:00:00,24.63,24.68,24.55,24.56,130500.0,17.8524,17.8887,17.7945,17.8017,130500.0
2010-06-22 15:30:00,24.56,24.57,24.42,24.44,341300.0,17.8017,17.809,17.7002,17.7147,341300.0
2010-06-23 09:30:00,24.46,24.68,24.43,24.49,313800.0,17.7292,17.8887,17.7075,17.751,313800.0
2010-06-23 10:00:00,24.49,24.49,24.16,24.19,360700.0,17.751,17.751,17.5118,17.5335,360700.0
2010-06-23 10:30:00,24.19,24.38,24.19,24.32,69500.0,17.5335,17.6712,17.5335,17.6277,69500.0
2010-06-23 11:00:00,24.32,24.37,24.27,24.36,84100.0,17.6277,17.664,17.5915,17.6567,84100.0
2010-06-23 11:30:00,24.35,24.37,24.25,24.28,55100.0,17.6495,17.664,17.577,17.5988,55100.0
2010-06-23 12:00:00,24.27,24.28,24.22,24.24,60500.0,17.5915,17.5988,17.5553,17.5698,60500.0
2010-06-23 12:30:00,24.25,24.32,24.22,24.28,47900.0,17.577,17.6277,17.5553,17.5988,47900.0
2010-06-23 13:00:00,24.3,24.34,24.24,24.29,97800.0,17.6132,17.6422,17.5698,17.606,97800.0
2010-06-23 13:30:00,24.3,24.3,24.25,24.27,18200.0,17.6132,17.6132,17.577,17.5915,18200.0
2010-06-23 14:00:00,24.28,24.34,24.19,24.28,204900.0,17.5988,17.6422,17.5335,17.5988,204900.0
2010-06-23 14:30:00,24.3,24.46,24.22,24.25,201900.0,17.6132,17.7292,17.5553,17.577,201900.0
2010-06-23 15:00:00,24.26,24.32,24.14,24.26,236100.0,17.5843,17.6277,17.4973,17.5843,236100.0
2010-06-23 15:30:00,24.26,24.33,24.19,24.29,339500.0,17.5843,17.635,17.5335,17.606,339500.0
2010-06-24 09:30:00,24.2,24.2,23.75,23.79,318600.0,17.5408,17.5408,17.2146,17.2436,318600.0
2010-06-24 10:00:00,23.8,23.88,23.71,23.81,462400.0,17.2508,17.3088,17.1856,17.2581,462400.0
2010-06-24 10:30:00,23.81,23.94,23.74,23.92,364800.0,17.2581,17.3523,17.2073,17.3378,364800.0
2010-06-24 11:00:00,23.92,23.92,23.72,23.75,178000.0,17.3378,17.3378,17.1929,17.2146,178000.0
2010-06-24 11:30:00,23.75,23.86,23.73,23.83,149600.0,17.2146,17.2943,17.2001,17.2726,149600.0
2010-06-24 12:00:00,23.83,23.92,23.82,23.84,112100.0,17.2726,17.3378,17.2653,17.2798,112100.0
2010-06-24 12:30:00,23.84,23.9,23.79,23.88,59100.0,17.2798,17.3233,17.2436,17.3088,59100.0
2010-06-24 13:00:00,23.88,23.98,23.84,23.92,54900.0,17.3088,17.3813,17.2798,17.3378,54900.0
2010-06-24 13:30:00,23.92,24.15,23.9,24.13,183600.0,17.3378,17.5045,17.3233,17.49,183600.0
2010-06-24 14:00:00,24.12,24.13,24.0,24.03,141200.0,17.4828,17.49,17.3958,17.4175,141200.0
2010-06-24 14:30:00,24.01,24.01,23.82,23.84,214000.0,17.4031,17.4031,17.2653,17.2798,214000.0
2010-06-24 15:00:00,23.84,23.9,23.71,23.77,293100.0,17.2798,17.3233,17.1856,17.2291,293100.0
2010-06-24 15:30:00,23.77,23.83,23.67,23.74,329600.0,17.2291,17.2726,17.1566,17.2073,329600.0
2010-06-25 09:30:00,24.03,24.16,23.94,24.11,272100.0,17.4175,17.5118,17.3523,17.4755,272100.0
2010-06-25 10:00:00,24.11,24.21,24.07,24.15,379900.0,17.4755,17.548,17.4465,17.5045,379900.0
2010-06-25 10:30:00,24.15,24.17,23.91,23.93,173300.0,17.5045,17.519,17.3306,17.3451,173300.0
2010-06-25 11:00:00,23.93,24.07,23.93,24.05,136000.0,17.3451,17.4465,17.3451,17.432,136000.0
2010-06-25 11:30:00,24.06,24.17,24.01,24.12,227500.0,17.4393,17.519,17.4031,17.4828,227500.0
2010-06-25 12:00:00,24.12,24.15,24.08,24.09,418300.0,17.4828,17.5045,17.4538,17.461,418300.0
2010-06-25 12:30:00,24.09,24.19,24.07,24.11,167200.0,17.461,17.5335,17.4465,17.4755,167200.0
2010-06-25 13:00:00,24.11,24.42,24.1,24.42,206500.0,17.4755,17.7002,17.4683,17.7002,206500.0
2010-06-25 13:30:00,24.44,24.48,24.37,24.46,121300.0,17.7147,17.7437,17.664,17.7292,121300.0
2010-06-25 14:00:00,24.46,24.54,24.41,24.54,71300.0,17.7292,17.7872,17.693,17.7872,71300.0
2010-06-25 14:30:00,24.53,24.58,24.47,24.53,95000.0,17.78,17.8162,17.7365,17.78,95000.0
2010-06-25 15:00:00,24.53,24.53,24.39,24.41,85700.0,17.78,17.78,17.6785,17.693,85700.0
2010-06-25 15:30:00,24.4,24.52,24.38,24.43,485700.0,17.6857,17.7727,17.6712,17.7075,485700.0
2010-06-28 09:30:00,24.43,24.53,24.27,24.41,249400.0,17.7075,17.78,17.5915,17.693,249400.0
2010-06-28 10:00:00,24.41,24.49,24.39,24.43,106100.0,17.693,17.751,17.6785,17.7075,106100.0
2010-06-28 10:30:00,24.44,24.44,24.31,24.37,97200.0,17.7147,17.7147,17.6205,17.664,97200.0
2010-06-28 11:00:00,24.38,24.44,24.28,24.35,50500.0,17.6712,17.7147,17.5988,17.6495,50500.0
2010-06-28 11:30:00,24.36,24.42,24.34,24.34,42800.0,17.6567,17.7002,17.6422,17.6422,42800.0
2010-06-28 12:00:00,24.35,24.36,24.27,24.36,129000.0,17.6495,17.6567,17.5915,17.6567,129000.0
2010-06-28 12:30:00,24.37,24.38,24.29,24.34,77300.0,17.664,17.6712,17.606,17.6422,77300.0
2010-06-28 13:00:00,24.34,24.34,24.2,24.28,55800.0,17.6422,17.6422,17.5408,17.5988,55800.0
2010-06-28 13:30:00,24.26,24.38,24.24,24.38,82700.0,17.5843,17.6712,17.5698,17.6712,82700.0
2010-06-28 14:00:00,24.36,24.41,24.35,24.37,48900.0,17.6567,17.693,17.6495,17.664,48900.0
2010-06-28 14:30:00,24.37,24.46,24.35,24.46,62000.0,17.664,17.7292,17.6495,17.7292,62000.0
2010-06-28 15:00:00,24.46,24.47,24.35,24.36,85000.0,17.7292,17.7365,17.6495,17.6567,85000.0
2010-06-28 15:30:00,24.35,24.46,24.31,24.32,199900.0,17.6495,17.7292,17.6205,17.6277,199900.0
2010-06-29 09:30:00,23.94,24.01,23.75,23.81,226000.0,17.3523,17.4031,17.2146,17.2581,226000.0
2010-06-29 10:00:00,23.8,23.85,23.53,23.53,410500.0,17.2508,17.2871,17.0551,17.0551,410500.0
2010-06-29 10:30:00,23.54,23.69,23.54,23.66,189700.0,17.0624,17.1711,17.0624,17.1494,189700.0
2010-06-29 11:00:00,23.66,23.7,23.5,23.52,193500.0,17.1494,17.1784,17.0334,17.0479,193500.0
2010-06-29 11:30:00,23.5,23.53,23.46,23.47,364400.0,17.0334,17.0551,17.0044,17.0116,364400.0
2010-06-29 12:00:00,23.47,23.57,23.39,23.5,339800.0,17.0116,17.0841,16.9537,17.0334,339800.0
2010-06-29 12:30:00,23.49,23.52,23.44,23.5,192500.0,17.0261,17.0479,16.9899,17.0334,192500.0
2010-06-29 13:00:00,23.49,23.5,23.32,23.37,127200.0,17.0261,17.0334,16.9029,16.9392,127200.0
2010-06-29 13:30:00,23.36,23.39,23.27,23.38,112500.0,16.9319,16.9537,16.8667,16.9464,112500.0
2010-06-29 14:00:00,23.38,23.48,23.35,23.43,56000.0,16.9464,17.0189,16.9247,16.9827,56000.0
2010-06-29 14:30:00,23.42,23.42,23.32,23.32,322600.0,16.9754,16.9754,16.9029,16.9029,322600.0
2010-06-29 15:00:00,23.33,23.39,23.17,23.2,219800.0,16.9102,16.9537,16.7942,16.8159,219800.0
2010-06-29 15:30:00,23.2,23.33,23.14,23.29,636200.0,16.8159,16.9102,16.7725,16.8812,636200.0
2010-06-30 09:30:00,23.23,23.67,23.23,23.5,254800.0,16.8377,17.1566,16.8377,17.0334,254800.0
2010-06-30 10:00:00,23.49,23.5,23.37,23.45,130400.0,17.0261,17.0334,16.9392,16.9971,130400.0
2010-06-30 10:30:00,23.44,23.49,23.3,23.3,146600.0,16.9899,17.0261,16.8884,16.8884,146600.0
2010-06-30 11:00:00,23.3,23.45,23.28,23.41,101200.0,16.8884,16.9971,16.8739,16.9682,101200.0
2010-06-30 11:30:00,23.41,23.48,23.39,23.39,167100.0,16.9682,17.0189,16.9537,16.9537,167100.0
2010-06-30 12:00:00,23.39,23.39,23.35,23.37,55100.0,16.9537,16.9537,16.9247,16.9392,55100.0
2010-06-30 12:30:00,23.37,23.4,23.27,23.32,85000.0,16.9392,16.9609,16.8667,16.9029,85000.0
2010-06-30 13:00:00,23.32,23.34,23.27,23.32,52300.0,16.9029,16.9174,16.8667,16.9029,52300.0
2010-06-30 13:30:00,23.32,23.33,23.23,23.27,77600.0,16.9029,16.9102,16.8377,16.8667,77600.0
2010-06-30 14:00:00,23.26,23.31,23.16,23.19,132700.0,16.8594,16.8957,16.7869,16.8087,132700.0
2010-06-30 14:30:00,23.19,23.21,23.14,23.18,150200.0,16.8087,16.8232,16.7725,16.8014,150200.0
2010-06-30 15:00:00,23.17,23.2,23.0,23.01,155300.0,16.7942,16.8159,16.671,16.6782,155300.0
2010-06-30 15:30:00,23.0,23.04,22.84,22.92,513700.0,16.671,16.7,16.555,16.613,513700.0
2010-07-01 09:30:00,22.88,23.18,22.82,22.82,265500.0,16.584,16.8014,16.5405,16.5405,265500.0
2010-07-01 10:00:00,22.8,22.81,22.26,22.39,387000.0,16.526,16.5333,16.1346,16.2288,387000.0
2010-07-01 10:30:00,22.39,22.39,22.04,22.19,351800.0,16.2288,16.2288,15.9751,16.0839,351800.0
2010-07-01 11:00:00,22.17,22.35,22.05,22.32,185700.0,16.0694,16.1998,15.9824,16.1781,185700.0
2010-07-01 11:30:00,22.31,22.47,22.26,22.42,151700.0,16.1708,16.2868,16.1346,16.2506,151700.0
2010-07-01 12:00:00,22.41,22.42,22.31,22.42,89500.0,16.2433,16.2506,16.1708,16.2506,89500.0
2010-07-01 12:30:00,22.4,22.69,22.39,22.58,144500.0,16.2361,16.4463,16.2288,16.3666,144500.0
2010-07-01 13:00:00,22.58,22.67,22.49,22.62,113300.0,16.3666,16.4318,16.3013,16.3955,113300.0
2010-07-01 13:30:00,22.62,22.8,22.62,22.78,136100.0,16.3955,16.526,16.3955,16.5115,136100.0
2010-07-01 14:00:00,22.77,22.89,22.71,22.77,139200.0,16.5043,16.5912,16.4608,16.5043,139200.0
2010-07-01 14:30:00,22.78,22.83,22.53,22.64,208100.0,16.5115,16.5478,16.3303,16.41,208100.0
2010-07-01 15:00:00,22.64,22.75,22.56,22.67,214400.0,16.41,16.4898,16.3521,16.4318,214400.0
2010-07-01 15:30:00,22.68,22.77,22.58,22.71,398600.0,16.439,16.5043,16.3666,16.4608,398600.0
2010-07-02 09:30:00,22.81,22.91,22.56,22.64,184300.0,16.5333,16.6057,16.3521,16.41,184300.0
2010-07-02 10:00:00,22.64,22.73,22.47,22.59,99100.0,16.41,16.4753,16.2868,16.3738,99100.0
2010-07-02 10:30:00,22.59,22.61,22.43,22.45,105600.0,16.3738,16.3883,16.2578,16.2723,105600.0
2010-07-02 11:00:00,22.44,22.46,22.27,22.27,156500.0,16.2651,16.2796,16.1419,16.1419,156500.0
2010-07-02 11:30:00,22.27,22.33,22.14,22.28,86700.0,16.1419,16.1853,16.0476,16.1491,86700.0
2010-07-02 12:00:00,22.27,22.36,22.23,22.32,35700.0,16.1419,16.2071,16.1129,16.1781,35700.0
2010-07-02 12:30:00,22.31,22.32,22.18,22.2,58600.0,16.1708,16.1781,16.0766,16.0911,58600.0
2010-07-02 13:00:00,22.2,22.28,22.14,22.22,169600.0,16.0911,16.1491,16.0476,16.1056,169600.0
2010-07-02 13:30:00,22.22,22.33,22.22,22.32,41000.0,16.1056,16.1853,16.1056,16.1781,41000.0
2010-07-02 14:00:00,22.31,22.33,22.24,22.29,51000.0,16.1708,16.1853,16.1201,16.1564,51000.0
2010-07-02 14:30:00,22.28,22.29,22.21,22.27,68400.0,16.1491,16.1564,16.0984,16.1419,68400.0
2010-07-02 15:00:00,22.27,22.4,22.25,22.37,202800.0,16.1419,16.2361,16.1274,16.2143,202800.0
2010-07-02 15:30:00,22.37,22.52,22.33,22.34,350000.0,16.2143,16.3231,16.1853,16.1926,350000.0
2010-07-06 09:30:00,22.76,22.92,22.64,22.86,345000.0,16.497,16.613,16.41,16.5695,345000.0
2010-07-06 10:00:00,22.87,22.99,22.81,22.95,175900.0,16.5767,16.6637,16.5333,16.6347,175900.0
2010-07-06 10:30:00,22.94,22.96,22.87,22.89,296300.0,16.6275,16.642,16.5767,16.5912,296300.0
2010-07-06 11:00:00,22.88,22.88,22.77,22.78,130200.0,16.584,16.584,16.5043,16.5115,130200.0
2010-07-06 11:30:00,22.77,22.89,22.77,22.88,73600.0,16.5043,16.5912,16.5043,16.584,73600.0
2010-07-06 12:00:00,22.88,22.95,22.74,22.78,52200.0,16.584,16.6347,16.4825,16.5115,52200.0
2010-07-06 12:30:00,22.78,22.81,22.64,22.68,143800.0,16.5115,16.5333,16.41,16.439,143800.0
2010-07-06 13:00:00,22.69,22.74,22.61,22.68,69900.0,16.4463,16.4825,16.3883,16.439,69900.0
2010-07-06 13:30:00,22.67,22.71,22.45,22.5,167700.0,16.4318,16.4608,16.2723,16.3086,167700.0
2010-07-06 14:00:00,22.49,22.55,22.36,22.53,256000.0,16.3013,16.3448,16.2071,16.3303,256000.0
2010-07-06 14:30:00,22.54,22.61,22.45,22.46,159200.0,16.3376,16.3883,16.2723,16.2796,159200.0
2010-07-06 15:00:00,22.47,22.51,22.32,22.43,258800.0,16.2868,16.3158,16.1781,16.2578,258800.0
2010-07-06 15:30:00,22.43,22.63,22.38,22.59,426700.0,16.2578,16.4028,16.2216,16.3738,426700.0
2010-07-07 09:30:00,22.7,23.02,22.69,22.94,466000.0,16.4535,16.6855,16.4463,16.6275,466000.0
2010-07-07 10:00:00,22.96,23.16,22.95,23.06,271600.0,16.642,16.7869,16.6347,16.7145,271600.0
2010-07-07 10:30:00,23.07,23.25,23.07,23.22,164900.0,16.7217,16.8522,16.7217,16.8304,164900.0
2010-07-07 11:00:00,23.21,23.26,23.09,23.19,174500.0,16.8232,16.8594,16.7362,16.8087,174500.0
2010-07-07 11:30:00,23.19,23.25,23.09,23.13,132700.0,16.8087,16.8522,16.7362,16.7652,132700.0
2010-07-07 12:00:00,23.14,23.2,23.14,23.19,70700.0,16.7725,16.8159,16.7725,16.8087,70700.0
2010-07-07 12:30:00,23.21,23.29,23.2,23.25,22000.0,16.8232,16.8812,16.8159,16.8522,22000.0
2010-07-07 13:00:00,23.25,23.47,23.24,23.46,38000.0,16.8522,17.0116,16.8449,17.0044,38000.0
2010-07-07 13:30:00,23.46,23.48,23.39,23.46,74600.0,17.0044,17.0189,16.9537,17.0044,74600.0
2010-07-07 14:00:00,23.47,23.57,23.46,23.5,1719200.0,17.0116,17.0841,17.0044,17.0334,1719200.0
2010-07-07 14:30:00,23.5,23.59,23.45,23.59,140700.0,17.0334,17.0986,16.9971,17.0986,140700.0
2010-07-07 15:00:00,23.59,23.72,23.56,23.71,1361400.0,17.0986,17.1929,17.0769,17.1856,1361400.0
2010-07-07 15:30:00,23.71,23.92,23.67,23.88,1626900.0,17.1856,17.3378,17.1566,17.3088,1626900.0
2010-07-08 09:30:00,24.11,24.23,23.9,23.94,290300.0,17.4755,17.5625,17.3233,17.3523,290300.0
2010-07-08 10:00:00,23.95,24.04,23.81,23.99,215300.0,17.3596,17.4248,17.2581,17.3886,215300.0
2010-07-08 10:30:00,23.98,23.98,23.66,23.71,243200.0,17.3813,17.3813,17.1494,17.1856,243200.0
2010-07-08 11:00:00,23.7,23.81,23.65,23.73,893200.0,17.1784,17.2581,17.1421,17.2001,893200.0
2010-07-08 11:30:00,23.71,23.81,23.68,23.75,553900.0,17.1856,17.2581,17.1639,17.2146,553900.0
2010-07-08 12:00:00,23.75,23.87,23.73,23.84,252400.0,17.2146,17.3016,17.2001,17.2798,252400.0
2010-07-08 12:30:00,23.84,23.84,23.73,23.74,168400.0,17.2798,17.2798,17.2001,17.2073,168400.0
2010-07-08 13:00:00,23.74,23.87,23.74,23.79,122000.0,17.2073,17.3016,17.2073,17.2436,122000.0
2010-07-08 13:30:00,23.78,23.81,23.7,23.71,62100.0,17.2363,17.2581,17.1784,17.1856,62100.0
2010-07-08 14:00:00,23.72,23.73,23.55,23.58,255800.0,17.1929,17.2001,17.0696,17.0914,255800.0
2010-07-08 14:30:00,23.59,23.74,23.57,23.73,187900.0,17.0986,17.2073,17.0841,17.2001,187900.0
2010-07-08 15:00:00,23.72,23.82,23.6,23.81,300400.0,17.1929,17.2653,17.1059,17.2581,300400.0
2010-07-08 15:30:00,23.82,23.97,23.71,23.94,985800.0,17.2653,17.3741,17.1856,17.3523,985800.0
2010-07-09 09:30:00,23.89,24.05,23.83,23.96,140000.0,17.3161,17.432,17.2726,17.3668,140000.0
2010-07-09 10:00:00,23.96,24.24,23.96,24.18,200800.0,17.3668,17.5698,17.3668,17.5263,200800.0
2010-07-09 10:30:00,24.18,24.29,24.13,24.15,98300.0,17.5263,17.606,17.49,17.5045,98300.0
2010-07-09 11:00:00,24.14,24.17,24.08,24.14,171500.0,17.4973,17.519,17.4538,17.4973,171500.0
2010-07-09 11:30:00,24.14,24.22,24.13,24.19,82300.0,17.4973,17.5553,17.49,17.5335,82300.0
2010-07-09 12:00:00,24.2,24.27,24.19,24.27,34400.0,17.5408,17.5915,17.5335,17.5915,34400.0
2010-07-09 12:30:00,24.26,24.26,24.21,24.24,108600.0,17.5843,17.5843,17.548,17.5698,108600.0
2010-07-09 13:00:00,24.23,24.33,24.23,24.31,30800.0,17.5625,17.635,17.5625,17.6205,30800.0
2010-07-09 13:30:00,24.31,24.45,24.31,24.44,428300.0,17.6205,17.722,17.6205,17.7147,428300.0
2010-07-09 14:00:00,24.44,24.45,24.38,24.4,80400.0,17.7147,17.722,17.6712,17.6857,80400.0
2010-07-09 14:30:00,24.39,24.55,24.39,24.51,74300.0,17.6785,17.7945,17.6785,17.7655,74300.0
2010-07-09 15:00:00,24.51,24.53,24.45,24.46,133800.0,17.7655,17.78,17.722,17.7292,133800.0
2010-07-09 15:30:00,24.46,24.54,24.43,24.5,358200.0,17.7292,17.7872,17.7075,17.7582,358200.0
2010-07-12 09:30:00,24.49,24.62,24.35,24.6,294800.0,17.751,17.8452,17.6495,17.8307,294800.0
2010-07-12 10:00:00,24.61,24.66,24.48,24.48,108100.0,17.8379,17.8742,17.7437,17.7437,108100.0
2010-07-12 10:30:00,24.47,24.53,24.35,24.39,101100.0,17.7365,17.78,17.6495,17.6785,101100.0
2010-07-12 11:00:00,24.39,24.41,24.22,24.4,189000.0,17.6785,17.693,17.5553,17.6857,189000.0
2010-07-12 11:30:00,24.4,24.45,24.37,24.43,26600.0,17.6857,17.722,17.664,17.7075,26600.0
2010-07-12 12:00:00,24.44,24.62,24.44,24.53,35300.0,17.7147,17.8452,17.7147,17.78,35300.0
2010-07-12 12:30:00,24.52,24.65,24.49,24.49,63000.0,17.7727,17.8669,17.751,17.751,63000.0
2010-07-12 13:00:00,24.47,24.63,24.46,24.62,29400.0,17.7365,17.8524,17.7292,17.8452,29400.0
2010-07-12 13:30:00,24.64,24.67,24.54,24.65,38300.0,17.8597,17.8814,17.7872,17.8669,38300.0
2010-07-12 14:00:00,24.66,24.67,24.54,24.56,79800.0,17.8742,17.8814,17.7872,17.8017,79800.0
2010-07-12 14:30:00,24.57,24.61,24.53,24.57,71200.0,17.809,17.8379,17.78,17.809,71200.0
2010-07-12 15:00:00,24.58,24.62,24.51,24.61,94600.0,17.8162,17.8452,17.7655,17.8379,94600.0
2010-07-12 15:30:00,24.6,24.65,24.55,24.57,231300.0,17.8307,17.8669,17.7945,17.809,231300.0
2010-07-13 09:30:00,24.99,25.13,24.88,25.07,578900.0,18.1134,18.2149,18.0336,18.1714,578900.0
2010-07-13 10:00:00,25.08,25.15,25.06,25.1,287400.0,18.1786,18.2294,18.1641,18.1931,287400.0
2010-07-13 10:30:00,25.1,25.14,25.04,25.11,94900.0,18.1931,18.2221,18.1496,18.2004,94900.0
2010-07-13 11:00:00,25.1,25.2,25.1,25.19,73800.0,18.1931,18.2656,18.1931,18.2583,73800.0
2010-07-13 11:30:00,25.18,25.26,25.16,25.18,72400.0,18.2511,18.3091,18.2366,18.2511,72400.0
2010-07-13 12:00:00,25.18,25.28,25.18,25.26,65600.0,18.2511,18.3236,18.2511,18.3091,65600.0
2010-07-13 12:30:00,25.26,25.27,25.15,25.15,88500.0,18.3091,18.3163,18.2294,18.2294,88500.0
2010-07-13 13:00:00,25.16,25.22,25.08,25.1,172000.0,18.2366,18.2801,18.1786,18.1931,172000.0
2010-07-13 13:30:00,25.12,25.17,25.08,25.11,71300.0,18.2076,18.2438,18.1786,18.2004,71300.0
2010-07-13 14:00:00,25.11,25.19,25.11,25.15,84300.0,18.2004,18.2583,18.2004,18.2294,84300.0
2010-07-13 14:30:00,25.16,25.26,25.16,25.25,360200.0,18.2366,18.3091,18.2366,18.3018,360200.0
2010-07-13 15:00:00,25.26,25.34,25.25,25.34,137000.0,18.3091,18.3671,18.3018,18.3671,137000.0
2010-07-13 15:30:00,25.34,25.41,25.29,25.32,936600.0,18.3671,18.4178,18.3308,18.3526,936600.0
2010-07-14 09:30:00,25.16,25.16,24.78,24.9,422800.0,18.2366,18.2366,17.9612,18.0481,422800.0
2010-07-14 10:00:00,24.89,24.95,24.87,24.89,254900.0,18.0409,18.0844,18.0264,18.0409,254900.0
2010-07-14 10:30:00,24.89,24.91,24.8,24.88,435100.0,18.0409,18.0554,17.9757,18.0336,435100.0
2010-07-14 11:00:00,24.88,24.94,24.82,24.89,289500.0,18.0336,18.0771,17.9902,18.0409,289500.0
2010-07-14 11:30:00,24.88,24.97,24.88,24.89,41500.0,18.0336,18.0989,18.0336,18.0409,41500.0
2010-07-14 12:00:00,24.88,24.93,24.87,24.93,56800.0,18.0336,18.0699,18.0264,18.0699,56800.0
2010-07-14 12:30:00,24.94,24.97,24.85,24.86,68700.0,18.0771,18.0989,18.0119,18.0192,68700.0
2010-07-14 13:00:00,24.87,24.91,24.83,24.89,49700.0,18.0264,18.0554,17.9974,18.0409,49700.0
2010-07-14 13:30:00,24.89,24.92,24.77,24.8,72700.0,18.0409,18.0626,17.9539,17.9757,72700.0
2010-07-14 14:00:00,24.8,24.82,24.62,24.67,265600.0,17.9757,17.9902,17.8452,17.8814,265600.0
2010-07-14 14:30:00,24.67,24.76,24.66,24.73,158200.0,17.8814,17.9467,17.8742,17.9249,158200.0
2010-07-14 15:00:00,24.75,24.89,24.68,24.85,189200.0,17.9394,18.0409,17.8887,18.0119,189200.0
2010-07-14 15:30:00,24.84,24.92,24.76,24.89,389800.0,18.0047,18.0626,17.9467,18.0409,389800.0
2010-07-15 09:30:00,24.93,25.48,24.66,24.76,103300.0,18.0699,18.4685,17.8742,17.9467,103300.0
2010-07-15 10:00:00,24.74,24.74,24.21,24.36,961400.0,17.9322,17.9322,17.548,17.6567,961400.0
2010-07-15 10:30:00,24.35,24.39,24.26,24.33,102100.0,17.6495,17.6785,17.5843,17.635,102100.0
2010-07-15 11:00:00,24.34,24.4,24.22,24.4,151500.0,17.6422,17.6857,17.5553,17.6857,151500.0
2010-07-15 11:30:00,24.4,24.42,24.29,24.29,246400.0,17.6857,17.7002,17.606,17.606,246400.0
2010-07-15 12:00:00,24.29,24.34,24.27,24.33,434000.0,17.606,17.6422,17.5915,17.635,434000.0
2010-07-15 12:30:00,24.33,24.38,24.32,24.35,24400.0,17.635,17.6712,17.6277,17.6495,24400.0
2010-07-15 13:00:00,24.36,24.59,24.36,24.57,223800.0,17.6567,17.8234,17.6567,17.809,223800.0
2010-07-15 13:30:00,24.56,24.61,24.5,24.52,79400.0,17.8017,17.8379,17.7582,17.7727,79400.0
2010-07-15 14:00:00,24.52,24.63,24.49,24.62,56100.0,17.7727,17.8524,17.751,17.8452,56100.0
2010-07-15 14:30:00,24.63,24.69,24.6,24.63,69700.0,17.8524,17.8959,17.8307,17.8524,69700.0
2010-07-15 15:00:00,24.63,24.65,24.44,24.57,141400.0,17.8524,17.8669,17.7147,17.809,141400.0
2010-07-15 15:30:00,24.56,24.87,24.56,24.79,409700.0,17.8017,18.0264,17.8017,17.9684,409700.0
2010-07-16 09:30:00,24.5,24.5,23.8,23.86,796700.0,17.7582,17.7582,17.2508,17.2943,796700.0
2010-07-16 10:00:00,23.85,23.93,23.76,23.83,461900.0,17.2871,17.3451,17.2218,17.2726,461900.0
2010-07-16 10:30:00,23.83,23.88,23.78,23.81,118600.0,17.2726,17.3088,17.2363,17.2581,118600.0
2010-07-16 11:00:00,23.81,23.82,23.65,23.72,538300.0,17.2581,17.2653,17.1421,17.1929,538300.0
2010-07-16 11:30:00,23.72,23.73,23.61,23.66,278500.0,17.1929,17.2001,17.1131,17.1494,278500.0
2010-07-16 12:00:00,23.63,23.75,23.63,23.68,153100.0,17.1276,17.2146,17.1276,17.1639,153100.0
2010-07-16 12:30:00,23.68,23.7,23.59,23.6,64500.0,17.1639,17.1784,17.0986,17.1059,64500.0
2010-07-16 13:00:00,23.6,23.64,23.57,23.58,108900.0,17.1059,17.1349,17.0841,17.0914,108900.0
2010-07-16 13:30:00,23.58,23.66,23.49,23.52,257800.0,17.0914,17.1494,17.0261,17.0479,257800.0
2010-07-16 14:00:00,23.51,23.55,23.47,23.51,131000.0,17.0406,17.0696,17.0116,17.0406,131000.0
2010-07-16 14:30:00,23.51,23.54,23.43,23.43,176100.0,17.0406,17.0624,16.9827,16.9827,176100.0
2010-07-16 15:00:00,23.44,23.48,23.3,23.37,364000.0,16.9899,17.0189,16.8884,16.9392,364000.0
2010-07-16 15:30:00,23.37,23.52,23.35,23.41,409600.0,16.9392,17.0479,16.9247,16.9682,409600.0
2010-07-19 09:30:00,23.49,23.56,23.35,23.42,161100.0,17.0261,17.0769,16.9247,16.9754,161100.0
2010-07-19 10:00:00,23.42,23.42,23.09,23.1,122700.0,16.9754,16.9754,16.7362,16.7435,122700.0
2010-07-19 10:30:00,23.1,23.17,22.93,22.95,449100.0,16.7435,16.7942,16.6202,16.6347,449100.0
2010-07-19 11:00:00,22.95,23.08,22.91,23.06,92900.0,16.6347,16.729,16.6057,16.7145,92900.0
2010-07-19 11:30:00,23.06,23.08,22.94,23.05,638200.0,16.7145,16.729,16.6275,16.7072,638200.0
2010-07-19 12:00:00,23.05,23.18,22.99,23.17,294300.0,16.7072,16.8014,16.6637,16.7942,294300.0
2010-07-19 12:30:00,23.17,23.31,23.12,23.29,112900.0,16.7942,16.8957,16.758,16.8812,112900.0
2010-07-19 13:00:00,23.29,23.3,23.19,23.2,409700.0,16.8812,16.8884,16.8087,16.8159,409700.0
2010-07-19 13:30:00,23.21,23.27,23.14,23.17,308600.0,16.8232,16.8667,16.7725,16.7942,308600.0
2010-07-19 14:00:00,23.18,23.3,23.18,23.26,163300.0,16.8014,16.8884,16.8014,16.8594,163300.0
2010-07-19 14:30:00,23.26,23.4,23.23,23.36,443200.0,16.8594,16.9609,16.8377,16.9319,443200.0
2010-07-19 15:00:00,23.36,23.51,23.31,23.33,296000.0,16.9319,17.0406,16.8957,16.9102,296000.0
2010-07-19 15:30:00,23.33,23.42,23.28,23.35,479700.0,16.9102,16.9754,16.8739,16.9247,479700.0
2010-07-20 09:30:00,22.9,23.0,22.78,23.0,361200.0,16.5985,16.671,16.5115,16.671,361200.0
2010-07-20 10:00:00,22.99,23.01,22.85,22.95,322900.0,16.6637,16.6782,16.5623,16.6347,322900.0
2010-07-20 10:30:00,22.94,23.02,22.88,22.99,275600.0,16.6275,16.6855,16.584,16.6637,275600.0
2010-07-20 11:00:00,22.98,23.08,22.94,23.01,215800.0,16.6565,16.729,16.6275,16.6782,215800.0
2010-07-20 11:30:00,23.01,23.03,22.85,22.85,181200.0,16.6782,16.6927,16.5623,16.5623,181200.0
2010-07-20 12:00:00,22.86,22.91,22.82,22.85,125400.0,16.5695,16.6057,16.5405,16.5623,125400.0
2010-07-20 12:30:00,22.85,22.88,22.8,22.87,28200.0,16.5623,16.584,16.526,16.5767,28200.0
2010-07-20 13:00:00,22.88,22.92,22.8,22.87,392900.0,16.584,16.613,16.526,16.5767,392900.0
2010-07-20 13:30:00,22.88,23.15,22.87,23.15,1230300.0,16.584,16.7797,16.5767,16.7797,1230300.0
2010-07-20 14:00:00,23.16,23.17,23.06,23.11,574700.0,16.7869,16.7942,16.7145,16.7507,574700.0
2010-07-20 14:30:00,23.11,23.19,23.09,23.11,384600.0,16.7507,16.8087,16.7362,16.7507,384600.0
2010-07-20 15:00:00,23.12,23.27,23.1,23.26,631600.0,16.758,16.8667,16.7435,16.8594,631600.0
2010-07-20 15:30:00,23.27,23.36,23.22,23.31,999600.0,16.8667,16.9319,16.8304,16.8957,999600.0
2010-07-21 09:30:00,23.82,23.86,23.39,23.47,510400.0,17.2653,17.2943,16.9537,17.0116,510400.0
2010-07-21 10:00:00,23.46,23.62,23.43,23.61,326000.0,17.0044,17.1204,16.9827,17.1131,326000.0
2010-07-21 10:30:00,23.61,23.61,23.42,23.42,275400.0,17.1131,17.1131,16.9754,16.9754,275400.0
2010-07-21 11:00:00,23.42,23.42,23.2,23.24,719100.0,16.9754,16.9754,16.8159,16.8449,719100.0
2010-07-21 11:30:00,23.24,23.36,23.15,23.36,179000.0,16.8449,16.9319,16.7797,16.9319,179000.0
2010-07-21 12:00:00,23.36,23.42,23.32,23.39,99300.0,16.9319,16.9754,16.9029,16.9537,99300.0
2010-07-21 12:30:00,23.4,23.45,23.32,23.34,208800.0,16.9609,16.9971,16.9029,16.9174,208800.0
2010-07-21 13:00:00,23.33,23.34,23.27,23.32,63200.0,16.9102,16.9174,16.8667,16.9029,63200.0
2010-07-21 13:30:00,23.34,23.43,23.32,23.4,365600.0,16.9174,16.9827,16.9029,16.9609,365600.0
2010-07-21 14:00:00,23.37,23.37,22.99,23.03,552200.0,16.9392,16.9392,16.6637,16.6927,552200.0
2010-07-21 14:30:00,23.03,23.04,22.8,22.81,745300.0,16.6927,16.7,16.526,16.5333,745300.0
2010-07-21 15:00:00,22.84,22.96,22.8,22.84,499300.0,16.555,16.642,16.526,16.555,499300.0
2010-07-21 15:30:00,22.83,22.9,22.73,22.78,923800.0,16.5478,16.5985,16.4753,16.5115,923800.0
2010-07-22 09:30:00,23.12,23.52,23.12,23.4,504900.0,16.758,17.0479,16.758,16.9609,504900.0
2010-07-22 10:00:00,23.41,23.62,23.4,23.53,377600.0,16.9682,17.1204,16.9609,17.0551,377600.0
2010-07-22 10:30:00,23.53,23.64,23.5,23.58,197500.0,17.0551,17.1349,17.0334,17.0914,197500.0
2010-07-22 11:00:00,23.58,23.61,23.49,23.59,133000.0,17.0914,17.1131,17.0261,17.0986,133000.0
2010-07-22 11:30:00,23.59,23.61,23.47,23.5,123800.0,17.0986,17.1131,17.0116,17.0334,123800.0
2010-07-22 12:00:00,23.5,23.57,23.49,23.55,57500.0,17.0334,17.0841,17.0261,17.0696,57500.0
2010-07-22 12:30:00,23.55,23.62,23.53,23.62,53900.0,17.0696,17.1204,17.0551,17.1204,53900.0
2010-07-22 13:00:00,23.64,23.72,23.63,23.67,34900.0,17.1349,17.1929,17.1276,17.1566,34900.0
2010-07-22 13:30:00,23.67,23.69,23.58,23.63,96600.0,17.1566,17.1711,17.0914,17.1276,96600.0
2010-07-22 14:00:00,23.64,23.75,23.61,23.75,210200.0,17.1349,17.2146,17.1131,17.2146,210200.0
2010-07-22 14:30:00,23.76,23.76,23.65,23.7,129600.0,17.2218,17.2218,17.1421,17.1784,129600.0
2010-07-22 15:00:00,23.7,23.75,23.66,23.72,216800.0,17.1784,17.2146,17.1494,17.1929,216800.0
2010-07-22 15:30:00,23.72,23.73,23.5,23.63,904100.0,17.1929,17.2001,17.0334,17.1276,904100.0
2010-07-23 09:30:00,23.6,23.6,23.29,23.38,441500.0,17.1059,17.1059,16.8812,16.9464,441500.0
2010-07-23 10:00:00,23.38,23.61,23.35,23.61,738300.0,16.9464,17.1131,16.9247,17.1131,738300.0
2010-07-23 10:30:00,23.62,23.69,23.59,23.64,365000.0,17.1204,17.1711,17.0986,17.1349,365000.0
2010-07-23 11:00:00,23.64,23.68,23.58,23.63,83000.0,17.1349,17.1639,17.0914,17.1276,83000.0
2010-07-23 11:30:00,23.63,23.71,23.52,23.62,135600.0,17.1276,17.1856,17.0479,17.1204,135600.0
2010-07-23 12:00:00,23.68,23.75,23.5,23.67,421200.0,17.1639,17.2146,17.0334,17.1566,421200.0
2010-07-23 12:30:00,23.66,23.67,23.53,23.63,279300.0,17.1494,17.1566,17.0551,17.1276,279300.0
2010-07-23 13:00:00,23.63,23.81,23.57,23.81,90800.0,17.1276,17.2581,17.0841,17.2581,90800.0
2010-07-23 13:30:00,23.81,23.83,23.76,23.8,76400.0,17.2581,17.2726,17.2218,17.2508,76400.0
2010-07-23 14:00:00,23.81,23.87,23.69,23.72,83000.0,17.2581,17.3016,17.1711,17.1929,83000.0
2010-07-23 14:30:00,23.73,23.85,23.73,23.8,85500.0,17.2001,17.2871,17.2001,17.2508,85500.0
2010-07-23 15:00:00,23.81,23.84,23.73,23.77,98400.0,17.2581,17.2798,17.2001,17.2291,98400.0
2010-07-23 15:30:00,23.78,23.82,23.63,23.76,332800.0,17.2363,17.2653,17.1276,17.2218,332800.0
2010-07-26 09:30:00,23.79,23.87,23.68,23.81,286700.0,17.2436,17.3016,17.1639,17.2581,286700.0
2010-07-26 10:00:00,23.83,24.05,23.81,24.01,214900.0,17.2726,17.432,17.2581,17.4031,214900.0
2010-07-26 10:30:00,24.02,24.07,23.96,24.07,156500.0,17.4103,17.4465,17.3668,17.4465,156500.0
2010-07-26 11:00:00,24.07,24.21,24.07,24.21,164000.0,17.4465,17.548,17.4465,17.548,164000.0
2010-07-26 11:30:00,24.21,24.34,24.2,24.29,78300.0,17.548,17.6422,17.5408,17.606,78300.0
2010-07-26 12:00:00,24.3,24.4,24.3,24.38,901700.0,17.6132,17.6857,17.6132,17.6712,901700.0
2010-07-26 12:30:00,24.38,24.38,24.2,24.29,135400.0,17.6712,17.6712,17.5408,17.606,135400.0
2010-07-26 13:00:00,24.3,24.31,24.25,24.31,111800.0,17.6132,17.6205,17.577,17.6205,111800.0
2010-07-26 13:30:00,24.31,24.34,24.29,24.31,65400.0,17.6205,17.6422,17.606,17.6205,65400.0
2010-07-26 14:00:00,24.32,24.34,24.23,24.24,142900.0,17.6277,17.6422,17.5625,17.5698,142900.0
2010-07-26 14:30:00,24.23,24.23,24.15,24.2,183300.0,17.5625,17.5625,17.5045,17.5408,183300.0
2010-07-26 15:00:00,24.2,24.32,24.19,24.29,220600.0,17.5408,17.6277,17.5335,17.606,220600.0
2010-07-26 15:30:00,24.29,24.44,24.27,24.42,2936600.0,17.606,17.7147,17.5915,17.7002,2936600.0
2010-07-27 09:30:00,24.8,25.0,24.8,24.81,573400.0,17.9757,18.1206,17.9757,17.9829,573400.0
2010-07-27 10:00:00,24.8,24.92,24.59,24.76,384600.0,17.9757,18.0626,17.8234,17.9467,384600.0
2010-07-27 10:30:00,24.77,24.81,24.66,24.68,226800.0,17.9539,17.9829,17.8742,17.8887,226800.0
2010-07-27 11:00:00,24.68,24.69,24.49,24.54,469700.0,17.8887,17.8959,17.751,17.7872,469700.0
2010-07-27 11:30:00,24.55,24.67,24.53,24.67,296400.0,17.7945,17.8814,17.78,17.8814,296400.0
2010-07-27 12:00:00,24.67,24.73,24.61,24.66,255800.0,17.8814,17.9249,17.8379,17.8742,255800.0
2010-07-27 12:30:00,24.66,24.68,24.6,24.61,80200.0,17.8742,17.8887,17.8307,17.8379,80200.0
2010-07-27 13:00:00,24.6,24.64,24.54,24.54,79900.0,17.8307,17.8597,17.7872,17.7872,79900.0
2010-07-27 13:30:00,24.55,24.64,24.52,24.58,456400.0,17.7945,17.8597,17.7727,17.8162,456400.0
2010-07-27 14:00:00,24.58,24.66,24.55,24.62,164700.0,17.8162,17.8742,17.7945,17.8452,164700.0
2010-07-27 14:30:00,24.62,24.65,24.53,24.56,157400.0,17.8452,17.8669,17.78,17.8017,157400.0
2010-07-27 15:00:00,24.57,24.67,24.56,24.67,237600.0,17.809,17.8814,17.8017,17.8814,237600.0
2010-07-27 15:30:00,24.67,24.67,24.52,24.54,290700.0,17.8814,17.8814,17.7727,17.7872,290700.0
2010-07-28 09:30:00,24.4,24.59,24.32,24.4,281500.0,17.6857,17.8234,17.6277,17.6857,281500.0
2010-07-28 10:00:00,24.4,24.43,24.23,24.28,394300.0,17.6857,17.7075,17.5625,17.5988,394300.0
2010-07-28 10:30:00,24.28,24.34,24.17,24.31,197500.0,17.5988,17.6422,17.519,17.6205,197500.0
2010-07-28 11:00:00,24.31,24.36,24.25,24.29,40200.0,17.6205,17.6567,17.577,17.606,40200.0
2010-07-28 11:30:00,24.28,24.37,24.27,24.29,53900.0,17.5988,17.664,17.5915,17.606,53900.0
2010-07-28 12:00:00,24.29,24.32,24.23,24.29,30600.0,17.606,17.6277,17.5625,17.606,30600.0
2010-07-28 12:30:00,24.28,24.35,24.24,24.35,28000.0,17.5988,17.6495,17.5698,17.6495,28000.0
2010-07-28 13:00:00,24.36,24.37,24.28,24.3,33400.0,17.6567,17.664,17.5988,17.6132,33400.0
2010-07-28 13:30:00,24.3,24.31,24.26,24.3,51400.0,17.6132,17.6205,17.5843,17.6132,51400.0
2010-07-28 14:00:00,24.3,24.35,24.2,24.28,98200.0,17.6132,17.6495,17.5408,17.5988,98200.0
2010-07-28 14:30:00,24.27,24.32,24.21,24.25,32200.0,17.5915,17.6277,17.548,17.577,32200.0
2010-07-28 15:00:00,24.25,24.25,24.11,24.2,218500.0,17.577,17.577,17.4755,17.5408,218500.0
2010-07-28 15:30:00,24.2,24.25,24.19,24.21,175000.0,17.5408,17.577,17.5335,17.548,175000.0
2010-07-29 09:30:00,24.51,24.54,24.42,24.45,297400.0,17.7655,17.7872,17.7002,17.722,297400.0
2010-07-29 10:00:00,24.45,24.45,24.3,24.36,90600.0,17.722,17.722,17.6132,17.6567,90600.0
2010-07-29 10:30:00,24.36,24.42,24.31,24.38,55600.0,17.6567,17.7002,17.6205,17.6712,55600.0
2010-07-29 11:00:00,24.37,24.37,24.1,24.1,68300.0,17.664,17.664,17.4683,17.4683,68300.0
2010-07-29 11:30:00,24.1,24.16,24.03,24.08,186500.0,17.4683,17.5118,17.4175,17.4538,186500.0
2010-07-29 12:00:00,24.09,24.15,23.97,24.13,256000.0,17.461,17.5045,17.3741,17.49,256000.0
2010-07-29 12:30:00,24.12,24.14,23.99,24.14,113200.0,17.4828,17.4973,17.3886,17.4973,113200.0
2010-07-29 13:00:00,24.14,24.18,24.09,24.16,44500.0,17.4973,17.5263,17.461,17.5118,44500.0
2010-07-29 13:30:00,24.19,24.22,24.16,24.17,44600.0,17.5335,17.5553,17.5118,17.519,44600.0
2010-07-29 14:00:00,24.18,24.29,24.09,24.27,63500.0,17.5263,17.606,17.461,17.5915,63500.0
2010-07-29 14:30:00,24.28,24.38,24.23,24.33,101300.0,17.5988,17.6712,17.5625,17.635,101300.0
2010-07-29 15:00:00,24.33,24.4,24.28,24.35,118300.0,17.635,17.6857,17.5988,17.6495,118300.0
2010-07-29 15:30:00,24.35,24.35,24.15,24.21,252200.0,17.6495,17.6495,17.5045,17.548,252200.0
2010-07-30 09:30:00,23.8,24.2,23.8,24.15,276700.0,17.2508,17.5408,17.2508,17.5045,276700.0
2010-07-30 10:00:00,24.15,24.3,24.1,24.14,501500.0,17.5045,17.6132,17.4683,17.4973,501500.0
2010-07-30 10:30:00,24.14,24.33,24.14,24.23,138000.0,17.4973,17.635,17.4973,17.5625,138000.0
2010-07-30 11:00:00,24.22,24.28,24.14,24.15,38100.0,17.5553,17.5988,17.4973,17.5045,38100.0
2010-07-30 11:30:00,24.16,24.2,24.11,24.16,41100.0,17.5118,17.5408,17.4755,17.5118,41100.0
2010-07-30 12:00:00,24.17,24.2,24.11,24.15,49100.0,17.519,17.5408,17.4755,17.5045,49100.0
2010-07-30 12:30:00,24.14,24.16,24.08,24.14,56200.0,17.4973,17.5118,17.4538,17.4973,56200.0
2010-07-30 13:00:00,24.14,24.17,24.05,24.09,79500.0,17.4973,17.519,17.432,17.461,79500.0
2010-07-30 13:30:00,24.09,24.1,23.94,23.95,130000.0,17.461,17.4683,17.3523,17.3596,130000.0
2010-07-30 14:00:00,23.95,24.11,23.93,24.1,680000.0,17.3596,17.4755,17.3451,17.4683,680000.0
2010-07-30 14:30:00,24.1,24.15,24.06,24.07,69900.0,17.4683,17.5045,17.4393,17.4465,69900.0
2010-07-30 15:00:00,24.07,24.3,24.05,24.28,164000.0,17.4465,17.6132,17.432,17.5988,164000.0
2010-07-30 15:30:00,24.28,24.3,24.16,24.17,333100.0,17.5988,17.6132,17.5118,17.519,333100.0
2010-08-02 09:30:00,24.67,24.67,24.48,24.57,124600.0,17.8814,17.8814,17.7437,17.809,124600.0
2010-08-02 10:00:00,24.57,24.8,24.57,24.77,739500.0,17.809,17.9757,17.809,17.9539,739500.0
2010-08-02 10:30:00,24.77,24.78,24.72,24.75,54300.0,17.9539,17.9612,17.9177,17.9394,54300.0
2010-08-02 11:00:00,24.76,24.77,24.71,24.72,70100.0,17.9467,17.9539,17.9104,17.9177,70100.0
2010-08-02 11:30:00,24.73,24.81,24.73,24.81,81500.0,17.9249,17.9829,17.9249,17.9829,81500.0
2010-08-02 12:00:00,24.82,24.82,24.75,24.75,109800.0,17.9902,17.9902,17.9394,17.9394,109800.0
2010-08-02 12:30:00,24.75,24.75,24.69,24.74,44900.0,17.9394,17.9394,17.8959,17.9322,44900.0
2010-08-02 13:00:00,24.75,24.78,24.74,24.74,87100.0,17.9394,17.9612,17.9322,17.9322,87100.0
2010-08-02 13:30:00,24.73,24.77,24.7,24.75,98500.0,17.9249,17.9539,17.9032,17.9394,98500.0
2010-08-02 14:00:00,24.75,24.81,24.75,24.8,88300.0,17.9394,17.9829,17.9394,17.9757,88300.0
2010-08-02 14:30:00,24.81,24.88,24.8,24.87,163400.0,17.9829,18.0336,17.9757,18.0264,163400.0
2010-08-02 15:00:00,24.87,24.89,24.84,24.89,49600.0,18.0264,18.0409,18.0047,18.0409,49600.0
2010-08-02 15:30:00,24.89,24.92,24.87,24.89,317600.0,18.0409,18.0626,18.0264,18.0409,317600.0
2010-08-03 09:30:00,24.73,24.83,24.67,24.77,231500.0,17.9249,17.9974,17.8814,17.9539,231500.0
2010-08-03 10:00:00,24.77,24.78,24.6,24.67,96700.0,17.9539,17.9612,17.8307,17.8814,96700.0
2010-08-03 10:30:00,24.66,24.81,24.66,24.76,83400.0,17.8742,17.9829,17.8742,17.9467,83400.0
2010-08-03 11:00:00,24.76,24.83,24.74,24.81,25900.0,17.9467,17.9974,17.9322,17.9829,25900.0
2010-08-03 11:30:00,24.81,24.89,24.8,24.86,41200.0,17.9829,18.0409,17.9757,18.0192,41200.0
2010-08-03 12:00:00,24.86,24.86,24.73,24.75,28800.0,18.0192,18.0192,17.9249,17.9394,28800.0
2010-08-03 12:30:00,24.74,24.8,24.74,24.79,29900.0,17.9322,17.9757,17.9322,17.9684,29900.0
2010-08-03 13:00:00,24.77,24.78,24.67,24.72,481800.0,17.9539,17.9612,17.8814,17.9177,481800.0
2010-08-03 13:30:00,24.71,24.73,24.68,24.71,75600.0,17.9104,17.9249,17.8887,17.9104,75600.0
2010-08-03 14:00:00,24.71,24.74,24.67,24.73,50800.0,17.9104,17.9322,17.8814,17.9249,50800.0
2010-08-03 14:30:00,24.73,24.75,24.68,24.73,70800.0,17.9249,17.9394,17.8887,17.9249,70800.0
2010-08-03 15:00:00,24.71,24.72,24.64,24.65,137800.0,17.9104,17.9177,17.8597,17.8669,137800.0
2010-08-03 15:30:00,24.65,24.66,24.54,24.6,373300.0,17.8669,17.8742,17.7872,17.8307,373300.0
2010-08-04 09:30:00,24.69,24.69,24.49,24.67,177600.0,17.8959,17.8959,17.751,17.8814,177600.0
2010-08-04 10:00:00,24.67,24.76,24.53,24.55,182600.0,17.8814,17.9467,17.78,17.7945,182600.0
2010-08-04 10:30:00,24.56,24.59,24.49,24.51,77300.0,17.8017,17.8234,17.751,17.7655,77300.0
2010-08-04 11:00:00,24.52,24.57,24.5,24.57,53900.0,17.7727,17.809,17.7582,17.809,53900.0
2010-08-04 11:30:00,24.57,24.58,24.52,24.52,68000.0,17.809,17.8162,17.7727,17.7727,68000.0
2010-08-04 12:00:00,24.52,24.58,24.48,24.57,84600.0,17.7727,17.8162,17.7437,17.809,84600.0
2010-08-04 12:30:00,24.57,24.58,24.5,24.5,71900.0,17.809,17.8162,17.7582,17.7582,71900.0
2010-08-04 13:00:00,24.5,24.51,24.44,24.47,64000.0,17.7582,17.7655,17.7147,17.7365,64000.0
2010-08-04 13:30:00,24.46,24.51,24.45,24.47,28800.0,17.7292,17.7655,17.722,17.7365,28800.0
2010-08-04 14:00:00,24.47,24.54,24.45,24.46,35300.0,17.7365,17.7872,17.722,17.7292,35300.0
2010-08-04 14:30:00,24.47,24.48,24.42,24.47,35600.0,17.7365,17.7437,17.7002,17.7365,35600.0
2010-08-04 15:00:00,24.47,24.52,24.46,24.51,65700.0,17.7365,17.7727,17.7292,17.7655,65700.0
2010-08-04 15:30:00,24.5,24.56,24.48,24.53,118400.0,17.7582,17.8017,17.7437,17.78,118400.0
2010-08-05 09:30:00,24.32,24.42,24.24,24.35,423000.0,17.6277,17.7002,17.5698,17.6495,423000.0
2010-08-05 10:00:00,24.36,24.39,24.32,24.34,217900.0,17.6567,17.6785,17.6277,17.6422,217900.0
2010-08-05 10:30:00,24.35,24.35,24.21,24.21,68500.0,17.6495,17.6495,17.548,17.548,68500.0
2010-08-05 11:00:00,24.21,24.27,24.18,24.26,268500.0,17.548,17.5915,17.5263,17.5843,268500.0
2010-08-05 11:30:00,24.26,24.32,24.24,24.25,254200.0,17.5843,17.6277,17.5698,17.577,254200.0
2010-08-05 12:00:00,24.25,24.32,24.24,24.28,116000.0,17.577,17.6277,17.5698,17.5988,116000.0
2010-08-05 12:30:00,24.29,24.31,24.27,24.29,69100.0,17.606,17.6205,17.5915,17.606,69100.0
2010-08-05 13:00:00,24.29,24.29,24.22,24.24,137000.0,17.606,17.606,17.5553,17.5698,137000.0
2010-08-05 13:30:00,24.25,24.34,24.25,24.33,187500.0,17.577,17.6422,17.577,17.635,187500.0
2010-08-05 14:00:00,24.33,24.34,24.3,24.32,34200.0,17.635,17.6422,17.6132,17.6277,34200.0
2010-08-05 14:30:00,24.32,24.34,24.29,24.3,26800.0,17.6277,17.6422,17.606,17.6132,26800.0
2010-08-05 15:00:00,24.31,24.43,24.3,24.4,120200.0,17.6205,17.7075,17.6132,17.6857,120200.0
2010-08-05 15:30:00,24.41,24.41,24.35,24.41,287400.0,17.693,17.693,17.6495,17.693,287400.0
2010-08-06 09:30:00,24.11,24.17,24.02,24.12,1022100.0,17.4755,17.519,17.4103,17.4828,1022100.0
2010-08-06 10:00:00,24.13,24.14,24.06,24.07,275900.0,17.49,17.4973,17.4393,17.4465,275900.0
2010-08-06 10:30:00,24.06,24.06,23.77,23.8,324800.0,17.4393,17.4393,17.2291,17.2508,324800.0
2010-08-06 11:00:00,23.8,23.84,23.74,23.8,180800.0,17.2508,17.2798,17.2073,17.2508,180800.0
2010-08-06 11:30:00,23.79,23.85,23.78,23.79,86600.0,17.2436,17.2871,17.2363,17.2436,86600.0
2010-08-06 12:00:00,23.79,23.79,23.72,23.72,28700.0,17.2436,17.2436,17.1929,17.1929,28700.0
2010-08-06 12:30:00,23.7,23.76,23.7,23.71,91200.0,17.1784,17.2218,17.1784,17.1856,91200.0
2010-08-06 13:00:00,23.71,23.73,23.7,23.72,241800.0,17.1856,17.2001,17.1784,17.1929,241800.0
2010-08-06 13:30:00,23.71,23.76,23.7,23.74,68700.0,17.1856,17.2218,17.1784,17.2073,68700.0
2010-08-06 14:00:00,23.75,23.75,23.71,23.73,82700.0,17.2146,17.2146,17.1856,17.2001,82700.0
2010-08-06 14:30:00,23.73,23.89,23.72,23.84,257800.0,17.2001,17.3161,17.1929,17.2798,257800.0
2010-08-06 15:00:00,23.84,23.96,23.84,23.94,487500.0,17.2798,17.3668,17.2798,17.3523,487500.0
2010-08-06 15:30:00,23.95,24.07,23.94,24.07,1061900.0,17.3596,17.4465,17.3523,17.4465,1061900.0
2010-08-09 09:30:00,24.17,24.3,23.87,23.89,482800.0,17.519,17.6132,17.3016,17.3161,482800.0
2010-08-09 10:00:00,23.89,23.92,23.81,23.83,399600.0,17.3161,17.3378,17.2581,17.2726,399600.0
2010-08-09 10:30:00,23.83,23.98,23.83,23.98,150600.0,17.2726,17.3813,17.2726,17.3813,150600.0
2010-08-09 11:00:00,23.98,24.02,23.97,24.01,1081200.0,17.3813,17.4103,17.3741,17.4031,1081200.0
2010-08-09 11:30:00,24.02,24.09,24.02,24.06,433500.0,17.4103,17.461,17.4103,17.4393,433500.0
2010-08-09 12:00:00,24.06,24.1,24.05,24.07,39500.0,17.4393,17.4683,17.432,17.4465,39500.0
2010-08-09 12:30:00,24.06,24.09,24.06,24.08,14900.0,17.4393,17.461,17.4393,17.4538,14900.0
2010-08-09 13:00:00,24.07,24.14,24.07,24.1,51900.0,17.4465,17.4973,17.4465,17.4683,51900.0
2010-08-09 13:30:00,24.08,24.14,24.08,24.13,18400.0,17.4538,17.4973,17.4538,17.49,18400.0
2010-08-09 14:00:00,24.13,24.2,24.13,24.19,43900.0,17.49,17.5408,17.49,17.5335,43900.0
2010-08-09 14:30:00,24.19,24.25,24.19,24.24,29500.0,17.5335,17.577,17.5335,17.5698,29500.0
2010-08-09 15:00:00,24.24,24.24,24.12,24.16,392100.0,17.5698,17.5698,17.4828,17.5118,392100.0
2010-08-09 15:30:00,24.15,24.24,24.15,24.2,808600.0,17.5045,17.5698,17.5045,17.5408,808600.0
2010-08-10 09:30:00,24.06,24.06,23.82,23.93,426400.0,17.4393,17.4393,17.2653,17.3451,426400.0
2010-08-10 10:00:00,23.93,23.95,23.86,23.89,481200.0,17.3451,17.3596,17.2943,17.3161,481200.0
2010-08-10 10:30:00,23.89,23.89,23.84,23.86,258100.0,17.3161,17.3161,17.2798,17.2943,258100.0
2010-08-10 11:00:00,23.86,23.96,23.86,23.91,99200.0,17.2943,17.3668,17.2943,17.3306,99200.0
2010-08-10 11:30:00,23.91,23.96,23.91,23.96,25300.0,17.3306,17.3668,17.3306,17.3668,25300.0
2010-08-10 12:00:00,23.93,23.93,23.88,23.88,441300.0,17.3451,17.3451,17.3088,17.3088,441300.0
2010-08-10 12:30:00,23.87,23.89,23.85,23.87,41500.0,17.3016,17.3161,17.2871,17.3016,41500.0
2010-08-10 13:00:00,23.87,23.88,23.83,23.83,10200.0,17.3016,17.3088,17.2726,17.2726,10200.0
2010-08-10 13:30:00,23.84,23.88,23.83,23.88,767700.0,17.2798,17.3088,17.2726,17.3088,767700.0
2010-08-10 14:00:00,23.88,24.13,23.88,24.06,461700.0,17.3088,17.49,17.3088,17.4393,461700.0
2010-08-10 14:30:00,24.07,24.24,24.07,24.15,831000.0,17.4465,17.5698,17.4465,17.5045,831000.0
2010-08-10 15:00:00,24.15,24.22,24.04,24.1,253200.0,17.5045,17.5553,17.4248,17.4683,253200.0
2010-08-10 15:30:00,24.1,24.16,24.01,24.03,336600.0,17.4683,17.5118,17.4031,17.4175,336600.0
2010-08-11 09:30:00,23.73,23.73,23.44,23.48,415000.0,17.2001,17.2001,16.9899,17.0189,415000.0
2010-08-11 10:00:00,23.46,23.5,23.37,23.38,666800.0,17.0044,17.0334,16.9392,16.9464,666800.0
2010-08-11 10:30:00,23.37,23.37,23.23,23.24,115800.0,16.9392,16.9392,16.8377,16.8449,115800.0
2010-08-11 11:00:00,23.24,23.27,23.13,23.19,386800.0,16.8449,16.8667,16.7652,16.8087,386800.0
2010-08-11 11:30:00,23.19,23.25,23.19,23.23,104800.0,16.8087,16.8522,16.8087,16.8377,104800.0
2010-08-11 12:00:00,23.23,23.24,23.17,23.18,31000.0,16.8377,16.8449,16.7942,16.8014,31000.0
2010-08-11 12:30:00,23.18,23.19,23.09,23.1,34400.0,16.8014,16.8087,16.7362,16.7435,34400.0
2010-08-11 13:00:00,23.1,23.17,23.1,23.13,58600.0,16.7435,16.7942,16.7435,16.7652,58600.0
2010-08-11 13:30:00,23.14,23.14,23.07,23.09,54100.0,16.7725,16.7725,16.7217,16.7362,54100.0
2010-08-11 14:00:00,23.09,23.18,23.09,23.16,61800.0,16.7362,16.8014,16.7362,16.7869,61800.0
2010-08-11 14:30:00,23.16,23.17,23.03,23.07,79100.0,16.7869,16.7942,16.6927,16.7217,79100.0
2010-08-11 15:00:00,23.08,23.1,23.03,23.04,615900.0,16.729,16.7435,16.6927,16.7,615900.0
2010-08-11 15:30:00,23.05,23.1,22.98,23.01,440700.0,16.7072,16.7435,16.6565,16.6782,440700.0
2010-08-12 09:30:00,22.71,23.02,22.65,22.88,420700.0,16.4608,16.6855,16.4173,16.584,420700.0
2010-08-12 10:00:00,22.88,22.95,22.78,22.78,172100.0,16.584,16.6347,16.5115,16.5115,172100.0
2010-08-12 10:30:00,22.78,22.91,22.77,22.85,202700.0,16.5115,16.6057,16.5043,16.5623,202700.0
2010-08-12 11:00:00,22.86,22.91,22.8,22.91,119600.0,16.5695,16.6057,16.526,16.6057,119600.0
2010-08-12 11:30:00,22.91,22.92,22.83,22.87,124200.0,16.6057,16.613,16.5478,16.5767,124200.0
2010-08-12 12:00:00,22.86,22.92,22.82,22.87,31100.0,16.5695,16.613,16.5405,16.5767,31100.0
2010-08-12 12:30:00,22.86,22.93,22.86,22.93,21100.0,16.5695,16.6202,16.5695,16.6202,21100.0
2010-08-12 13:00:00,22.94,22.95,22.87,22.89,63500.0,16.6275,16.6347,16.5767,16.5912,63500.0
2010-08-12 13:30:00,22.89,22.9,22.85,22.86,74200.0,16.5912,16.5985,16.5623,16.5695,74200.0
2010-08-12 14:00:00,22.85,22.9,22.83,22.9,96900.0,16.5623,16.5985,16.5478,16.5985,96900.0
2010-08-12 14:30:00,22.9,22.94,22.84,22.92,94800.0,16.5985,16.6275,16.555,16.613,94800.0
2010-08-12 15:00:00,22.93,23.03,22.93,22.98,185900.0,16.6202,16.6927,16.6202,16.6565,185900.0
2010-08-12 15:30:00,22.98,23.01,22.87,22.88,358500.0,16.6565,16.6782,16.5767,16.584,358500.0
2010-08-13 09:30:00,22.85,23.06,22.85,23.05,306000.0,16.5623,16.7145,16.5623,16.7072,306000.0
2010-08-13 10:00:00,23.05,23.15,23.01,23.05,178500.0,16.7072,16.7797,16.6782,16.7072,178500.0
2010-08-13 10:30:00,23.05,23.1,22.99,23.06,109000.0,16.7072,16.7435,16.6637,16.7145,109000.0
2010-08-13 11:00:00,23.04,23.07,22.95,22.96,41500.0,16.7,16.7217,16.6347,16.642,41500.0
2010-08-13 11:30:00,22.96,22.97,22.9,22.92,36700.0,16.642,16.6492,16.5985,16.613,36700.0
2010-08-13 12:00:00,22.92,22.97,22.91,22.97,24500.0,16.613,16.6492,16.6057,16.6492,24500.0
2010-08-13 12:30:00,22.98,23.03,22.95,23.03,39100.0,16.6565,16.6927,16.6347,16.6927,39100.0
2010-08-13 13:00:00,23.04,23.05,22.99,23.01,15000.0,16.7,16.7072,16.6637,16.6782,15000.0
2010-08-13 13:30:00,23.01,23.05,22.98,22.98,40200.0,16.6782,16.7072,16.6565,16.6565,40200.0
2010-08-13 14:00:00,22.98,23.01,22.95,22.97,9100.0,16.6565,16.6782,16.6347,16.6492,9100.0
2010-08-13 14:30:00,22.96,22.97,22.9,22.91,24500.0,16.642,16.6492,16.5985,16.6057,24500.0
2010-08-13 15:00:00,22.92,22.98,22.92,22.96,75800.0,16.613,16.6565,16.613,16.642,75800.0
2010-08-13 15:30:00,22.94,22.94,22.83,22.85,256000.0,16.6275,16.6275,16.5478,16.5623,256000.0
2010-08-16 09:30:00,22.67,22.86,22.64,22.68,342300.0,16.4318,16.5695,16.41,16.439,342300.0
2010-08-16 10:00:00,22.65,22.81,22.64,22.76,87700.0,16.4173,16.5333,16.41,16.497,87700.0
2010-08-16 10:30:00,22.77,22.82,22.74,22.74,72800.0,16.5043,16.5405,16.4825,16.4825,72800.0
2010-08-16 11:00:00,22.74,22.74,22.68,22.72,87700.0,16.4825,16.4825,16.439,16.468,87700.0
2010-08-16 11:30:00,22.72,22.83,22.72,22.81,22300.0,16.468,16.5478,16.468,16.5333,22300.0
2010-08-16 12:00:00,22.81,22.85,22.79,22.83,45200.0,16.5333,16.5623,16.5188,16.5478,45200.0
2010-08-16 12:30:00,22.82,22.82,22.76,22.77,42800.0,16.5405,16.5405,16.497,16.5043,42800.0
2010-08-16 13:00:00,22.78,22.79,22.76,22.79,24900.0,16.5115,16.5188,16.497,16.5188,24900.0
2010-08-16 13:30:00,22.79,22.8,22.75,22.76,40000.0,16.5188,16.526,16.4898,16.497,40000.0
2010-08-16 14:00:00,22.77,22.79,22.66,22.72,85100.0,16.5043,16.5188,16.4245,16.468,85100.0
2010-08-16 14:30:00,22.72,22.75,22.66,22.66,110300.0,16.468,16.4898,16.4245,16.4245,110300.0
2010-08-16 15:00:00,22.66,22.73,22.66,22.73,130000.0,16.4245,16.4753,16.4245,16.4753,130000.0
2010-08-16 15:30:00,22.72,22.82,22.72,22.82,331400.0,16.468,16.5405,16.468,16.5405,331400.0
2010-08-17 09:30:00,23.1,23.15,22.91,22.93,214900.0,16.7435,16.7797,16.6057,16.6202,214900.0
2010-08-17 10:00:00,22.92,22.95,22.84,22.84,175800.0,16.613,16.6347,16.555,16.555,175800.0
2010-08-17 10:30:00,22.84,22.98,22.77,22.98,363400.0,16.555,16.6565,16.5043,16.6565,363400.0
2010-08-17 11:00:00,22.97,23.11,22.97,23.07,447400.0,16.6492,16.7507,16.6492,16.7217,447400.0
2010-08-17 11:30:00,23.07,23.13,23.06,23.08,108600.0,16.7217,16.7652,16.7145,16.729,108600.0
2010-08-17 12:00:00,23.09,23.09,22.97,22.98,51300.0,16.7362,16.7362,16.6492,16.6565,51300.0
2010-08-17 12:30:00,22.97,23.0,22.97,22.98,146000.0,16.6492,16.671,16.6492,16.6565,146000.0
2010-08-17 13:00:00,22.98,23.11,22.98,23.1,165900.0,16.6565,16.7507,16.6565,16.7435,165900.0
2010-08-17 13:30:00,23.1,23.12,23.03,23.06,42100.0,16.7435,16.758,16.6927,16.7145,42100.0
2010-08-17 14:00:00,23.06,23.09,23.04,23.05,40100.0,16.7145,16.7362,16.7,16.7072,40100.0
2010-08-17 14:30:00,23.06,23.07,22.98,22.99,84800.0,16.7145,16.7217,16.6565,16.6637,84800.0
2010-08-17 15:00:00,22.99,22.99,22.91,22.93,114900.0,16.6637,16.6637,16.6057,16.6202,114900.0
2010-08-17 15:30:00,22.94,22.94,22.86,22.89,221800.0,16.6275,16.6275,16.5695,16.5912,221800.0
2010-08-18 09:30:00,22.94,22.94,22.79,22.83,267700.0,16.6275,16.6275,16.5188,16.5478,267700.0
2010-08-18 10:00:00,22.83,22.96,22.8,22.82,157300.0,16.5478,16.642,16.526,16.5405,157300.0
2010-08-18 10:30:00,22.83,22.92,22.81,22.92,124500.0,16.5478,16.613,16.5333,16.613,124500.0
2010-08-18 11:00:00,22.92,23.03,22.92,23.0,89800.0,16.613,16.6927,16.613,16.671,89800.0
2010-08-18 11:30:00,23.0,23.06,22.99,23.0,223100.0,16.671,16.7145,16.6637,16.671,223100.0
2010-08-18 12:00:00,23.0,23.0,22.95,22.96,136100.0,16.671,16.671,16.6347,16.642,136100.0
2010-08-18 12:30:00,22.96,23.09,22.95,23.08,77700.0,16.642,16.7362,16.6347,16.729,77700.0
2010-08-18 13:00:00,23.08,23.13,23.06,23.11,111800.0,16.729,16.7652,16.7145,16.7507,111800.0
2010-08-18 13:30:00,23.11,23.15,23.08,23.12,109000.0,16.7507,16.7797,16.729,16.758,109000.0
2010-08-18 14:00:00,23.13,23.15,23.07,23.07,66800.0,16.7652,16.7797,16.7217,16.7217,66800.0
2010-08-18 14:30:00,23.07,23.1,23.06,23.07,26900.0,16.7217,16.7435,16.7145,16.7217,26900.0
2010-08-18 15:00:00,23.08,23.1,22.97,22.98,74700.0,16.729,16.7435,16.6492,16.6565,74700.0
2010-08-18 15:30:00,22.97,23.02,22.93,22.93,437400.0,16.6492,16.6855,16.6202,16.6202,437400.0
2010-08-19 09:30:00,22.85,22.99,22.82,22.89,211700.0,16.5623,16.6637,16.5405,16.5912,211700.0
2010-08-19 10:00:00,22.85,22.86,22.62,22.66,358800.0,16.5623,16.5695,16.3955,16.4245,358800.0
2010-08-19 10:30:00,22.65,22.66,22.52,22.58,226400.0,16.4173,16.4245,16.3231,16.3666,226400.0
2010-08-19 11:00:00,22.58,22.6,22.49,22.51,161200.0,16.3666,16.381,16.3013,16.3158,161200.0
2010-08-19 11:30:00,22.51,22.51,22.33,22.37,236000.0,16.3158,16.3158,16.1853,16.2143,236000.0
2010-08-19 12:00:00,22.38,22.48,22.36,22.48,135200.0,16.2216,16.2941,16.2071,16.2941,135200.0
2010-08-19 12:30:00,22.48,22.51,22.45,22.49,244500.0,16.2941,16.3158,16.2723,16.3013,244500.0
2010-08-19 13:00:00,22.5,22.51,22.42,22.43,40200.0,16.3086,16.3158,16.2506,16.2578,40200.0
2010-08-19 13:30:00,22.43,22.43,22.36,22.36,90600.0,16.2578,16.2578,16.2071,16.2071,90600.0
2010-08-19 14:00:00,22.36,22.45,22.33,22.43,51100.0,16.2071,16.2723,16.1853,16.2578,51100.0
2010-08-19 14:30:00,22.44,22.46,22.38,22.4,82200.0,16.2651,16.2796,16.2216,16.2361,82200.0
2010-08-19 15:00:00,22.39,22.51,22.36,22.44,73700.0,16.2288,16.3158,16.2071,16.2651,73700.0
2010-08-19 15:30:00,22.43,22.45,22.34,22.37,245000.0,16.2578,16.2723,16.1926,16.2143,245000.0
2010-08-20 09:30:00,22.3,22.37,22.1,22.12,348200.0,16.1636,16.2143,16.0186,16.0331,348200.0
2010-08-20 10:00:00,22.14,22.2,22.09,22.15,208200.0,16.0476,16.0911,16.0114,16.0549,208200.0
2010-08-20 10:30:00,22.15,22.21,22.14,22.2,33300.0,16.0549,16.0984,16.0476,16.0911,33300.0
2010-08-20 11:00:00,22.21,22.21,22.08,22.1,374700.0,16.0984,16.0984,16.0041,16.0186,374700.0
2010-08-20 11:30:00,22.11,22.11,21.99,22.0,450400.0,16.0259,16.0259,15.9389,15.9462,450400.0
2010-08-20 12:00:00,22.01,22.06,22.01,22.06,65400.0,15.9534,15.9896,15.9534,15.9896,65400.0
2010-08-20 12:30:00,22.07,22.07,22.02,22.04,172600.0,15.9969,15.9969,15.9606,15.9751,172600.0
2010-08-20 13:00:00,22.05,22.13,22.05,22.11,149000.0,15.9824,16.0404,15.9824,16.0259,149000.0
2010-08-20 13:30:00,22.1,22.16,22.08,22.11,46200.0,16.0186,16.0621,16.0041,16.0259,46200.0
2010-08-20 14:00:00,22.12,22.17,22.12,22.13,241700.0,16.0331,16.0694,16.0331,16.0404,241700.0
2010-08-20 14:30:00,22.14,22.28,22.14,22.23,182600.0,16.0476,16.1491,16.0476,16.1129,182600.0
2010-08-20 15:00:00,22.22,22.3,22.22,22.3,38800.0,16.1056,16.1636,16.1056,16.1636,38800.0
2010-08-20 15:30:00,22.29,22.32,22.23,22.28,107300.0,16.1564,16.1781,16.1129,16.1491,107300.0
2010-08-23 09:30:00,22.42,22.56,22.36,22.55,431500.0,16.2506,16.3521,16.2071,16.3448,431500.0
2010-08-23 10:00:00,22.54,22.55,22.38,22.39,203300.0,16.3376,16.3448,16.2216,16.2288,203300.0
2010-08-23 10:30:00,22.39,22.44,22.29,22.36,150500.0,16.2288,16.2651,16.1564,16.2071,150500.0
2010-08-23 11:00:00,22.35,22.38,22.28,22.3,118100.0,16.1998,16.2216,16.1491,16.1636,118100.0
2010-08-23 11:30:00,22.3,22.34,22.28,22.29,29800.0,16.1636,16.1926,16.1491,16.1564,29800.0
2010-08-23 12:00:00,22.29,22.35,22.29,22.32,15300.0,16.1564,16.1998,16.1564,16.1781,15300.0
2010-08-23 12:30:00,22.33,22.34,22.26,22.29,13200.0,16.1853,16.1926,16.1346,16.1564,13200.0
2010-08-23 13:00:00,22.29,22.3,22.25,22.29,36200.0,16.1564,16.1636,16.1274,16.1564,36200.0
2010-08-23 13:30:00,22.3,22.3,22.25,22.29,51700.0,16.1636,16.1636,16.1274,16.1564,51700.0
2010-08-23 14:00:00,22.27,22.34,22.27,22.3,33900.0,16.1419,16.1926,16.1419,16.1636,33900.0
2010-08-23 14:30:00,22.31,22.34,22.28,22.3,14000.0,16.1708,16.1926,16.1491,16.1636,14000.0
2010-08-23 15:00:00,22.3,22.3,22.22,22.22,28700.0,16.1636,16.1636,16.1056,16.1056,28700.0
2010-08-23 15:30:00,22.22,22.22,22.13,22.14,362800.0,16.1056,16.1056,16.0404,16.0476,362800.0
2010-08-24 09:30:00,21.79,21.9,21.73,21.79,269700.0,15.7939,15.8737,15.7504,15.7939,269700.0
2010-08-24 10:00:00,21.77,21.83,21.61,21.75,431600.0,15.7794,15.8229,15.6635,15.7649,431600.0
2010-08-24 10:30:00,21.75,21.76,21.67,21.71,84200.0,15.7649,15.7722,15.707,15.736,84200.0
2010-08-24 11:00:00,21.72,21.79,21.71,21.75,131300.0,15.7432,15.7939,15.736,15.7649,131300.0
2010-08-24 11:30:00,21.74,21.85,21.71,21.8,74200.0,15.7577,15.8374,15.736,15.8012,74200.0
2010-08-24 12:00:00,21.8,21.86,21.73,21.73,33900.0,15.8012,15.8447,15.7504,15.7504,33900.0
2010-08-24 12:30:00,21.74,21.77,21.71,21.71,78400.0,15.7577,15.7794,15.736,15.736,78400.0
2010-08-24 13:00:00,21.71,21.77,21.68,21.77,52200.0,15.736,15.7794,15.7142,15.7794,52200.0
2010-08-24 13:30:00,21.78,21.78,21.63,21.64,51500.0,15.7867,15.7867,15.678,15.6852,51500.0
2010-08-24 14:00:00,21.64,21.75,21.64,21.71,44800.0,15.6852,15.7649,15.6852,15.736,44800.0
2010-08-24 14:30:00,21.71,21.8,21.69,21.8,56200.0,15.736,15.8012,15.7215,15.8012,56200.0
2010-08-24 15:00:00,21.8,21.85,21.76,21.81,175100.0,15.8012,15.8374,15.7722,15.8084,175100.0
2010-08-24 15:30:00,21.82,21.83,21.64,21.64,429500.0,15.8157,15.8229,15.6852,15.6852,429500.0
2010-08-25 09:30:00,21.56,21.6,21.24,21.28,251800.0,15.6272,15.6562,15.3953,15.4243,251800.0
2010-08-25 10:00:00,21.31,21.33,21.19,21.27,321600.0,15.446,15.4605,15.359,15.417,321600.0
2010-08-25 10:30:00,21.27,21.36,21.22,21.36,114700.0,15.417,15.4823,15.3808,15.4823,114700.0
2010-08-25 11:00:00,21.35,21.4,21.3,21.37,75300.0,15.475,15.5113,15.4388,15.4895,75300.0
2010-08-25 11:30:00,21.37,21.38,21.33,21.37,151700.0,15.4895,15.4968,15.4605,15.4895,151700.0
2010-08-25 12:00:00,21.37,21.42,21.35,21.35,233100.0,15.4895,15.5258,15.475,15.475,233100.0
2010-08-25 12:30:00,21.36,21.38,21.3,21.32,170300.0,15.4823,15.4968,15.4388,15.4533,170300.0
2010-08-25 13:00:00,21.32,21.38,21.31,21.35,181800.0,15.4533,15.4968,15.446,15.475,181800.0
2010-08-25 13:30:00,21.35,21.42,21.34,21.39,168400.0,15.475,15.5258,15.4678,15.504,168400.0
2010-08-25 14:00:00,21.39,21.45,21.39,21.4,68900.0,15.504,15.5475,15.504,15.5113,68900.0
2010-08-25 14:30:00,21.41,21.57,21.41,21.56,157200.0,15.5185,15.6345,15.5185,15.6272,157200.0
2010-08-25 15:00:00,21.57,21.57,21.47,21.48,122300.0,15.6345,15.6345,15.562,15.5692,122300.0
2010-08-25 15:30:00,21.46,21.66,21.46,21.58,645100.0,15.5547,15.6997,15.5547,15.6417,645100.0
2010-08-26 09:30:00,21.66,21.78,21.66,21.77,395600.0,15.6997,15.7867,15.6997,15.7794,395600.0
2010-08-26 10:00:00,21.77,21.91,21.76,21.88,336100.0,15.7794,15.8809,15.7722,15.8592,336100.0
2010-08-26 10:30:00,21.89,21.98,21.87,21.93,587000.0,15.8664,15.9317,15.8519,15.8954,587000.0
2010-08-26 11:00:00,21.94,21.94,21.76,21.82,323100.0,15.9027,15.9027,15.7722,15.8157,323100.0
2010-08-26 11:30:00,21.82,21.85,21.7,21.81,256800.0,15.8157,15.8374,15.7287,15.8084,256800.0
2010-08-26 12:00:00,21.8,21.8,21.71,21.74,173500.0,15.8012,15.8012,15.736,15.7577,173500.0
2010-08-26 12:30:00,21.75,21.76,21.64,21.67,78300.0,15.7649,15.7722,15.6852,15.707,78300.0
2010-08-26 13:00:00,21.68,21.69,21.65,21.66,57100.0,15.7142,15.7215,15.6925,15.6997,57100.0
2010-08-26 13:30:00,21.65,21.68,21.61,21.61,136700.0,15.6925,15.7142,15.6635,15.6635,136700.0
2010-08-26 14:00:00,21.6,21.62,21.51,21.53,90700.0,15.6562,15.6707,15.591,15.6055,90700.0
2010-08-26 14:30:00,21.53,21.54,21.38,21.38,345300.0,15.6055,15.6127,15.4968,15.4968,345300.0
2010-08-26 15:00:00,21.4,21.49,21.4,21.46,169600.0,15.5113,15.5765,15.5113,15.5547,169600.0
2010-08-26 15:30:00,21.45,21.54,21.41,21.41,346600.0,15.5475,15.6127,15.5185,15.5185,346600.0
2010-08-27 09:30:00,21.58,21.6,21.45,21.45,229300.0,15.6417,15.6562,15.5475,15.5475,229300.0
2010-08-27 10:00:00,21.46,21.64,21.32,21.64,484400.0,15.5547,15.6852,15.4533,15.6852,484400.0
2010-08-27 10:30:00,21.65,21.79,21.6,21.63,388500.0,15.6925,15.7939,15.6562,15.678,388500.0
2010-08-27 11:00:00,21.64,21.85,21.64,21.8,335600.0,15.6852,15.8374,15.6852,15.8012,335600.0
2010-08-27 11:30:00,21.8,21.83,21.68,21.69,283400.0,15.8012,15.8229,15.7142,15.7215,283400.0
2010-08-27 12:00:00,21.7,21.83,21.7,21.77,36800.0,15.7287,15.8229,15.7287,15.7794,36800.0
2010-08-27 12:30:00,21.77,21.79,21.68,21.69,38700.0,15.7794,15.7939,15.7142,15.7215,38700.0
2010-08-27 13:00:00,21.69,21.74,21.67,21.74,42700.0,15.7215,15.7577,15.707,15.7577,42700.0
2010-08-27 13:30:00,21.75,21.84,21.74,21.84,100000.0,15.7649,15.8302,15.7577,15.8302,100000.0
2010-08-27 14:00:00,21.84,21.87,21.79,21.87,65100.0,15.8302,15.8519,15.7939,15.8519,65100.0
2010-08-27 14:30:00,21.87,21.92,21.84,21.85,75000.0,15.8519,15.8882,15.8302,15.8374,75000.0
2010-08-27 15:00:00,21.86,21.92,21.81,21.92,87700.0,15.8447,15.8882,15.8084,15.8882,87700.0
2010-08-27 15:30:00,21.92,21.95,21.87,21.93,234100.0,15.8882,15.9099,15.8519,15.8954,234100.0
2010-08-30 09:30:00,21.8,21.9,21.7,21.75,148000.0,15.8012,15.8737,15.7287,15.7649,148000.0
2010-08-30 10:00:00,21.74,21.75,21.61,21.64,63400.0,15.7577,15.7649,15.6635,15.6852,63400.0
2010-08-30 10:30:00,21.64,21.72,21.6,21.7,117600.0,15.6852,15.7432,15.6562,15.7287,117600.0
2010-08-30 11:00:00,21.71,21.71,21.64,21.66,92900.0,15.736,15.736,15.6852,15.6997,92900.0
2010-08-30 11:30:00,21.67,21.67,21.58,21.63,22000.0,15.707,15.707,15.6417,15.678,22000.0
2010-08-30 12:00:00,21.63,21.67,21.62,21.65,10500.0,15.678,15.707,15.6707,15.6925,10500.0
2010-08-30 12:30:00,21.65,21.72,21.65,21.67,29400.0,15.6925,15.7432,15.6925,15.707,29400.0
2010-08-30 13:00:00,21.67,21.7,21.59,21.59,23600.0,15.707,15.7287,15.649,15.649,23600.0
2010-08-30 13:30:00,21.59,21.61,21.56,21.57,46600.0,15.649,15.6635,15.6272,15.6345,46600.0
2010-08-30 14:00:00,21.57,21.58,21.49,21.56,68200.0,15.6345,15.6417,15.5765,15.6272,68200.0
2010-08-30 14:30:00,21.56,21.59,21.53,21.54,44900.0,15.6272,15.649,15.6055,15.6127,44900.0
2010-08-30 15:00:00,21.55,21.55,21.45,21.46,79800.0,15.62,15.62,15.5475,15.5547,79800.0
2010-08-30 15:30:00,21.46,21.49,21.36,21.39,289700.0,15.5547,15.5765,15.4823,15.504,289700.0
2010-08-31 09:30:00,21.32,21.49,21.23,21.36,575900.0,15.4533,15.5765,15.388,15.4823,575900.0
2010-08-31 10:00:00,21.34,21.58,21.33,21.5,484000.0,15.4678,15.6417,15.4605,15.5837,484000.0
2010-08-31 10:30:00,21.49,21.57,21.42,21.56,95600.0,15.5765,15.6345,15.5258,15.6272,95600.0
2010-08-31 11:00:00,21.56,21.63,21.5,21.59,85200.0,15.6272,15.678,15.5837,15.649,85200.0
2010-08-31 11:30:00,21.58,21.72,21.56,21.66,124800.0,15.6417,15.7432,15.6272,15.6997,124800.0
2010-08-31 12:00:00,21.67,21.7,21.58,21.58,149800.0,15.707,15.7287,15.6417,15.6417,149800.0
2010-08-31 12:30:00,21.58,21.64,21.55,21.57,100100.0,15.6417,15.6852,15.62,15.6345,100100.0
2010-08-31 13:00:00,21.56,21.66,21.55,21.64,89800.0,15.6272,15.6997,15.62,15.6852,89800.0
2010-08-31 13:30:00,21.65,21.66,21.6,21.62,80000.0,15.6925,15.6997,15.6562,15.6707,80000.0
2010-08-31 14:00:00,21.63,21.69,21.5,21.55,145700.0,15.678,15.7215,15.5837,15.62,145700.0
2010-08-31 14:30:00,21.56,21.56,21.41,21.43,238900.0,15.6272,15.6272,15.5185,15.533,238900.0
2010-08-31 15:00:00,21.43,21.5,21.43,21.48,115600.0,15.533,15.5837,15.533,15.5692,115600.0
2010-08-31 15:30:00,21.49,21.63,21.43,21.56,221000.0,15.5765,15.678,15.533,15.6272,221000.0
2010-09-01 09:30:00,21.89,22.0,21.81,21.96,156900.0,15.8664,15.9462,15.8084,15.9172,156900.0
2010-09-01 10:00:00,21.97,22.28,21.97,22.25,623500.0,15.9244,16.1491,15.9244,16.1274,623500.0
2010-09-01 10:30:00,22.24,22.3,22.22,22.27,155000.0,16.1201,16.1636,16.1056,16.1419,155000.0
2010-09-01 11:00:00,22.28,22.33,22.26,22.28,89000.0,16.1491,16.1853,16.1346,16.1491,89000.0
2010-09-01 11:30:00,22.28,22.33,22.28,22.31,47600.0,16.1491,16.1853,16.1491,16.1708,47600.0
2010-09-01 12:00:00,22.3,22.31,22.2,22.21,22900.0,16.1636,16.1708,16.0911,16.0984,22900.0
2010-09-01 12:30:00,22.21,22.25,22.19,22.25,34200.0,16.0984,16.1274,16.0839,16.1274,34200.0
2010-09-01 13:00:00,22.24,22.3,22.24,22.3,71900.0,16.1201,16.1636,16.1201,16.1636,71900.0
2010-09-01 13:30:00,22.3,22.39,22.29,22.39,58000.0,16.1636,16.2288,16.1564,16.2288,58000.0
2010-09-01 14:00:00,22.39,22.41,22.31,22.34,49300.0,16.2288,16.2433,16.1708,16.1926,49300.0
2010-09-01 14:30:00,22.34,22.38,22.31,22.37,71700.0,16.1926,16.2216,16.1708,16.2143,71700.0
2010-09-01 15:00:00,22.38,22.42,22.35,22.37,94800.0,16.2216,16.2506,16.1998,16.2143,94800.0
2010-09-01 15:30:00,22.38,22.51,22.37,22.48,238600.0,16.2216,16.3158,16.2143,16.2941,238600.0
2010-09-02 09:30:00,22.54,22.59,22.45,22.56,219400.0,16.3376,16.3738,16.2723,16.3521,219400.0
2010-09-02 10:00:00,22.56,22.62,22.53,22.6,145900.0,16.3521,16.3955,16.3303,16.381,145900.0
2010-09-02 10:30:00,22.6,22.68,22.56,22.67,36100.0,16.381,16.439,16.3521,16.4318,36100.0
2010-09-02 11:00:00,22.67,22.7,22.59,22.62,126800.0,16.4318,16.4535,16.3738,16.3955,126800.0
2010-09-02 11:30:00,22.61,22.68,22.6,22.64,75600.0,16.3883,16.439,16.381,16.41,75600.0
2010-09-02 12:00:00,22.64,22.67,22.6,22.61,62400.0,16.41,16.4318,16.381,16.3883,62400.0
2010-09-02 12:30:00,22.61,22.62,22.55,22.55,19300.0,16.3883,16.3955,16.3448,16.3448,19300.0
2010-09-02 13:00:00,22.54,22.58,22.54,22.55,13700.0,16.3376,16.3666,16.3376,16.3448,13700.0
2010-09-02 13:30:00,22.55,22.59,22.55,22.57,12300.0,16.3448,16.3738,16.3448,16.3593,12300.0
2010-09-02 14:00:00,22.58,22.65,22.58,22.61,35900.0,16.3666,16.4173,16.3666,16.3883,35900.0
2010-09-02 14:30:00,22.6,22.62,22.59,22.62,10400.0,16.381,16.3955,16.3738,16.3955,10400.0
2010-09-02 15:00:00,22.61,22.67,22.6,22.66,46900.0,16.3883,16.4318,16.381,16.4245,46900.0
2010-09-02 15:30:00,22.67,22.77,22.67,22.74,157000.0,16.4318,16.5043,16.4318,16.4825,157000.0
2010-09-03 09:30:00,23.09,23.31,23.09,23.23,624700.0,16.7362,16.8957,16.7362,16.8377,624700.0
2010-09-03 10:00:00,23.21,23.23,22.98,22.99,320700.0,16.8232,16.8377,16.6565,16.6637,320700.0
2010-09-03 10:30:00,22.99,23.05,22.92,22.98,120100.0,16.6637,16.7072,16.613,16.6565,120100.0
2010-09-03 11:00:00,22.98,23.07,22.96,23.03,55600.0,16.6565,16.7217,16.642,16.6927,55600.0
2010-09-03 11:30:00,23.02,23.05,22.97,23.03,26800.0,16.6855,16.7072,16.6492,16.6927,26800.0
2010-09-03 12:00:00,23.02,23.06,23.01,23.05,18800.0,16.6855,16.7145,16.6782,16.7072,18800.0
2010-09-03 12:30:00,23.05,23.14,23.05,23.12,27200.0,16.7072,16.7725,16.7072,16.758,27200.0
2010-09-03 13:00:00,23.14,23.15,23.1,23.1,31400.0,16.7725,16.7797,16.7435,16.7435,31400.0
2010-09-03 13:30:00,23.1,23.15,23.09,23.15,39200.0,16.7435,16.7797,16.7362,16.7797,39200.0
2010-09-03 14:00:00,23.15,23.15,23.11,23.13,28700.0,16.7797,16.7797,16.7507,16.7652,28700.0
2010-09-03 14:30:00,23.13,23.15,23.05,23.06,44500.0,16.7652,16.7797,16.7072,16.7145,44500.0
2010-09-03 15:00:00,23.05,23.12,23.04,23.12,26100.0,16.7072,16.758,16.7,16.758,26100.0
2010-09-03 15:30:00,23.13,23.18,23.1,23.16,140700.0,16.7652,16.8014,16.7435,16.7869,140700.0
2010-09-07 09:30:00,22.89,22.93,22.66,22.66,108300.0,16.5912,16.6202,16.4245,16.4245,108300.0
2010-09-07 10:00:00,22.66,22.68,22.57,22.63,102200.0,16.4245,16.439,16.3593,16.4028,102200.0
2010-09-07 10:30:00,22.63,22.69,22.61,22.68,56000.0,16.4028,16.4463,16.3883,16.439,56000.0
2010-09-07 11:00:00,22.69,22.7,22.61,22.66,56100.0,16.4463,16.4535,16.3883,16.4245,56100.0
2010-09-07 11:30:00,22.68,22.69,22.6,22.68,98500.0,16.439,16.4463,16.381,16.439,98500.0
2010-09-07 12:00:00,22.68,22.69,22.64,22.64,43300.0,16.439,16.4463,16.41,16.41,43300.0
2010-09-07 12:30:00,22.63,22.63,22.58,22.59,40300.0,16.4028,16.4028,16.3666,16.3738,40300.0
2010-09-07 13:00:00,22.59,22.59,22.55,22.56,349400.0,16.3738,16.3738,16.3448,16.3521,349400.0
2010-09-07 13:30:00,22.56,22.6,22.55,22.59,104600.0,16.3521,16.381,16.3448,16.3738,104600.0
2010-09-07 14:00:00,22.6,22.62,22.58,22.59,64800.0,16.381,16.3955,16.3666,16.3738,64800.0
2010-09-07 14:30:00,22.58,22.58,22.47,22.49,90500.0,16.3666,16.3666,16.2868,16.3013,90500.0
2010-09-07 15:00:00,22.48,22.53,22.47,22.51,142200.0,16.2941,16.3303,16.2868,16.3158,142200.0
2010-09-07 15:30:00,22.52,22.54,22.44,22.47,325200.0,16.3231,16.3376,16.2651,16.2868,325200.0
2010-09-08 09:30:00,22.54,22.74,22.54,22.74,88700.0,16.3376,16.4825,16.3376,16.4825,88700.0
2010-09-08 10:00:00,22.74,22.83,22.71,22.8,170200.0,16.4825,16.5478,16.4608,16.526,170200.0
2010-09-08 10:30:00,22.8,22.91,22.8,22.88,58600.0,16.526,16.6057,16.526,16.584,58600.0
2010-09-08 11:00:00,22.87,22.97,22.87,22.91,77800.0,16.5767,16.6492,16.5767,16.6057,77800.0
2010-09-08 11:30:00,22.91,22.95,22.9,22.94,78800.0,16.6057,16.6347,16.5985,16.6275,78800.0
2010-09-08 12:00:00,22.94,22.98,22.93,22.98,28100.0,16.6275,16.6565,16.6202,16.6565,28100.0
2010-09-08 12:30:00,22.97,23.0,22.95,22.97,18100.0,16.6492,16.671,16.6347,16.6492,18100.0
2010-09-08 13:00:00,22.98,22.98,22.9,22.92,12100.0,16.6565,16.6565,16.5985,16.613,12100.0
2010-09-08 13:30:00,22.92,22.92,22.76,22.82,35700.0,16.613,16.613,16.497,16.5405,35700.0
2010-09-08 14:00:00,22.81,22.84,22.74,22.83,62300.0,16.5333,16.555,16.4825,16.5478,62300.0
2010-09-08 14:30:00,22.84,22.89,22.83,22.85,16300.0,16.555,16.5912,16.5478,16.5623,16300.0
2010-09-08 15:00:00,22.85,22.91,22.79,22.8,59000.0,16.5623,16.6057,16.5188,16.526,59000.0
2010-09-08 15:30:00,22.8,22.87,22.75,22.8,174000.0,16.526,16.5767,16.4898,16.526,174000.0
2010-09-09 09:30:00,23.31,23.48,23.22,23.48,1423300.0,16.8957,17.0189,16.8304,17.0189,1423300.0
2010-09-09 10:00:00,23.47,23.49,23.4,23.44,391100.0,17.0116,17.0261,16.9609,16.9899,391100.0
2010-09-09 10:30:00,23.44,23.45,23.37,23.37,241100.0,16.9899,16.9971,16.9392,16.9392,241100.0
2010-09-09 11:00:00,23.37,23.45,23.34,23.41,201700.0,16.9392,16.9971,16.9174,16.9682,201700.0
2010-09-09 11:30:00,23.4,23.46,23.4,23.4,170600.0,16.9609,17.0044,16.9609,16.9609,170600.0
2010-09-09 12:00:00,23.39,23.41,23.37,23.39,79400.0,16.9537,16.9682,16.9392,16.9537,79400.0
2010-09-09 12:30:00,23.38,23.39,23.12,23.12,837100.0,16.9464,16.9537,16.758,16.758,837100.0
2010-09-09 13:00:00,23.11,23.16,23.01,23.05,254600.0,16.7507,16.7869,16.6782,16.7072,254600.0
2010-09-09 13:30:00,23.04,23.16,23.02,23.07,193000.0,16.7,16.7869,16.6855,16.7217,193000.0
2010-09-09 14:00:00,23.07,23.1,23.03,23.05,193600.0,16.7217,16.7435,16.6927,16.7072,193600.0
2010-09-09 14:30:00,23.04,23.16,23.04,23.16,109400.0,16.7,16.7869,16.7,16.7869,109400.0
2010-09-09 15:00:00,23.17,23.21,23.15,23.19,409200.0,16.7942,16.8232,16.7797,16.8087,409200.0
2010-09-09 15:30:00,23.19,23.24,23.16,23.17,259100.0,16.8087,16.8449,16.7869,16.7942,259100.0
2010-09-10 09:30:00,23.25,23.3,23.16,23.2,132300.0,16.8522,16.8884,16.7869,16.8159,132300.0
2010-09-10 10:00:00,23.2,23.3,23.17,23.29,110600.0,16.8159,16.8884,16.7942,16.8812,110600.0
2010-09-10 10:30:00,23.3,23.32,23.25,23.26,114500.0,16.8884,16.9029,16.8522,16.8594,114500.0
2010-09-10 11:00:00,23.25,23.26,23.2,23.22,42600.0,16.8522,16.8594,16.8159,16.8304,42600.0
2010-09-10 11:30:00,23.22,23.22,23.11,23.11,18300.0,16.8304,16.8304,16.7507,16.7507,18300.0
2010-09-10 12:00:00,23.11,23.16,23.1,23.15,63600.0,16.7507,16.7869,16.7435,16.7797,63600.0
2010-09-10 12:30:00,23.14,23.15,23.12,23.13,28500.0,16.7725,16.7797,16.758,16.7652,28500.0
2010-09-10 13:00:00,23.13,23.15,23.12,23.14,25300.0,16.7652,16.7797,16.758,16.7725,25300.0
2010-09-10 13:30:00,23.13,23.17,23.13,23.14,10200.0,16.7652,16.7942,16.7652,16.7725,10200.0
2010-09-10 14:00:00,23.14,23.18,23.14,23.17,47500.0,16.7725,16.8014,16.7725,16.7942,47500.0
2010-09-10 14:30:00,23.17,23.21,23.15,23.16,12300.0,16.7942,16.8232,16.7797,16.7869,12300.0
2010-09-10 15:00:00,23.16,23.17,23.14,23.16,25700.0,16.7869,16.7942,16.7725,16.7869,25700.0
2010-09-10 15:30:00,23.18,23.2,23.13,23.16,279300.0,16.8014,16.8159,16.7652,16.7869,279300.0
2010-09-13 09:30:00,23.59,23.89,23.59,23.85,218400.0,17.0986,17.3161,17.0986,17.2871,218400.0
2010-09-13 10:00:00,23.86,23.94,23.86,23.93,106800.0,17.2943,17.3523,17.2943,17.3451,106800.0
2010-09-13 10:30:00,23.94,23.95,23.86,23.86,306600.0,17.3523,17.3596,17.2943,17.2943,306600.0
2010-09-13 11:00:00,23.84,23.92,23.81,23.88,39600.0,17.2798,17.3378,17.2581,17.3088,39600.0
2010-09-13 11:30:00,23.88,23.88,23.77,23.84,324300.0,17.3088,17.3088,17.2291,17.2798,324300.0
2010-09-13 12:00:00,23.84,23.84,23.71,23.75,47600.0,17.2798,17.2798,17.1856,17.2146,47600.0
2010-09-13 12:30:00,23.75,23.78,23.73,23.78,46200.0,17.2146,17.2363,17.2001,17.2363,46200.0
2010-09-13 13:00:00,23.78,23.81,23.77,23.79,9900.0,17.2363,17.2581,17.2291,17.2436,9900.0
2010-09-13 13:30:00,23.8,23.81,23.75,23.75,17100.0,17.2508,17.2581,17.2146,17.2146,17100.0
2010-09-13 14:00:00,23.76,23.78,23.71,23.78,44400.0,17.2218,17.2363,17.1856,17.2363,44400.0
2010-09-13 14:30:00,23.77,23.8,23.76,23.79,26400.0,17.2291,17.2508,17.2218,17.2436,26400.0
2010-09-13 15:00:00,23.79,23.79,23.74,23.78,63000.0,17.2436,17.2436,17.2073,17.2363,63000.0
2010-09-13 15:30:00,23.78,23.88,23.77,23.83,265900.0,17.2363,17.3088,17.2291,17.2726,265900.0
2010-09-14 09:30:00,23.76,23.78,23.41,23.45,453100.0,17.2218,17.2363,16.9682,16.9971,453100.0
2010-09-14 10:00:00,23.46,23.53,23.43,23.52,386700.0,17.0044,17.0551,16.9827,17.0479,386700.0
2010-09-14 10:30:00,23.52,23.6,23.5,23.56,103900.0,17.0479,17.1059,17.0334,17.0769,103900.0
2010-09-14 11:00:00,23.56,23.75,23.55,23.66,606200.0,17.0769,17.2146,17.0696,17.1494,606200.0
2010-09-14 11:30:00,23.66,23.71,23.58,23.66,65100.0,17.1494,17.1856,17.0914,17.1494,65100.0
2010-09-14 12:00:00,23.65,23.72,23.61,23.62,243600.0,17.1421,17.1929,17.1131,17.1204,243600.0
2010-09-14 12:30:00,23.62,23.64,23.56,23.58,35400.0,17.1204,17.1349,17.0769,17.0914,35400.0
2010-09-14 13:00:00,23.58,23.6,23.46,23.49,38100.0,17.0914,17.1059,17.0044,17.0261,38100.0
2010-09-14 13:30:00,23.49,23.51,23.39,23.42,66400.0,17.0261,17.0406,16.9537,16.9754,66400.0
2010-09-14 14:00:00,23.42,23.47,23.41,23.41,82700.0,16.9754,17.0116,16.9682,16.9682,82700.0
2010-09-14 14:30:00,23.42,23.63,23.4,23.59,71400.0,16.9754,17.1276,16.9609,17.0986,71400.0
2010-09-14 15:00:00,23.6,23.66,23.58,23.64,44000.0,17.1059,17.1494,17.0914,17.1349,44000.0
2010-09-14 15:30:00,23.65,23.7,23.54,23.55,229500.0,17.1421,17.1784,17.0624,17.0696,229500.0
2010-09-15 09:30:00,23.33,23.44,23.19,23.26,149000.0,16.9102,16.9899,16.8087,16.8594,149000.0
2010-09-15 10:00:00,23.28,23.48,23.28,23.41,201500.0,16.8739,17.0189,16.8739,16.9682,201500.0
2010-09-15 10:30:00,23.41,23.48,23.34,23.47,329100.0,16.9682,17.0189,16.9174,17.0116,329100.0
2010-09-15 11:00:00,23.47,23.5,23.36,23.49,484200.0,17.0116,17.0334,16.9319,17.0261,484200.0
2010-09-15 11:30:00,23.49,23.59,23.46,23.57,423700.0,17.0261,17.0986,17.0044,17.0841,423700.0
2010-09-15 12:00:00,23.57,23.59,23.51,23.57,72200.0,17.0841,17.0986,17.0406,17.0841,72200.0
2010-09-15 12:30:00,23.57,23.58,23.51,23.53,40100.0,17.0841,17.0914,17.0406,17.0551,40100.0
2010-09-15 13:00:00,23.54,23.63,23.54,23.59,21600.0,17.0624,17.1276,17.0624,17.0986,21600.0
2010-09-15 13:30:00,23.57,23.59,23.54,23.58,17300.0,17.0841,17.0986,17.0624,17.0914,17300.0
2010-09-15 14:00:00,23.57,23.59,23.49,23.52,23800.0,17.0841,17.0986,17.0261,17.0479,23800.0
2010-09-15 14:30:00,23.51,23.55,23.46,23.52,43600.0,17.0406,17.0696,17.0044,17.0479,43600.0
2010-09-15 15:00:00,23.53,23.6,23.51,23.58,62300.0,17.0551,17.1059,17.0406,17.0914,62300.0
2010-09-15 15:30:00,23.59,23.6,23.55,23.56,186100.0,17.0986,17.1059,17.0696,17.0769,186100.0
2010-09-16 09:30:00,23.48,23.48,23.34,23.4,104600.0,17.0189,17.0189,16.9174,16.9609,104600.0
2010-09-16 10:00:00,23.36,23.45,23.3,23.34,177900.0,16.9319,16.9971,16.8884,16.9174,177900.0
2010-09-16 10:30:00,23.35,23.39,23.29,23.37,58000.0,16.9247,16.9537,16.8812,16.9392,58000.0
2010-09-16 11:00:00,23.37,23.41,23.35,23.36,141800.0,16.9392,16.9682,16.9247,16.9319,141800.0
2010-09-16 11:30:00,23.36,23.4,23.33,23.39,25000.0,16.9319,16.9609,16.9102,16.9537,25000.0
2010-09-16 12:00:00,23.39,23.39,23.29,23.29,23300.0,16.9537,16.9537,16.8812,16.8812,23300.0
2010-09-16 12:30:00,23.28,23.33,23.28,23.32,23400.0,16.8739,16.9102,16.8739,16.9029,23400.0
2010-09-16 13:00:00,23.32,23.32,23.25,23.29,30000.0,16.9029,16.9029,16.8522,16.8812,30000.0
2010-09-16 13:30:00,23.29,23.3,23.26,23.29,26500.0,16.8812,16.8884,16.8594,16.8812,26500.0
2010-09-16 14:00:00,23.29,23.34,23.28,23.33,158800.0,16.8812,16.9174,16.8739,16.9102,158800.0
2010-09-16 14:30:00,23.33,23.39,23.32,23.37,43800.0,16.9102,16.9537,16.9029,16.9392,43800.0
2010-09-16 15:00:00,23.37,23.45,23.35,23.42,67600.0,16.9392,16.9971,16.9247,16.9754,67600.0
2010-09-16 15:30:00,23.43,23.44,23.4,23.43,245100.0,16.9827,16.9899,16.9609,16.9827,245100.0
2010-09-17 09:30:00,23.51,23.58,23.3,23.34,621500.0,17.0646,17.1154,16.9122,16.9412,621500.0
2010-09-17 10:00:00,23.31,23.35,23.26,23.32,185000.0,16.9195,16.9485,16.8832,16.9267,185000.0
2010-09-17 10:30:00,23.33,23.45,23.3,23.36,261200.0,16.934,17.0211,16.9122,16.9558,261200.0
2010-09-17 11:00:00,23.37,23.43,23.31,23.32,231700.0,16.963,17.0066,16.9195,16.9267,231700.0
2010-09-17 11:30:00,23.32,23.34,23.27,23.32,145200.0,16.9267,16.9412,16.8904,16.9267,145200.0
2010-09-17 12:00:00,23.32,23.35,23.3,23.32,502000.0,16.9267,16.9485,16.9122,16.9267,502000.0
2010-09-17 12:30:00,23.32,23.34,23.27,23.27,379100.0,16.9267,16.9412,16.8904,16.8904,379100.0
2010-09-17 13:00:00,23.28,23.35,23.27,23.35,106100.0,16.8977,16.9485,16.8904,16.9485,106100.0
2010-09-17 13:30:00,23.35,23.37,23.29,23.3,599200.0,16.9485,16.963,16.9049,16.9122,599200.0
2010-09-17 14:00:00,23.3,23.33,23.29,23.32,539400.0,16.9122,16.934,16.9049,16.9267,539400.0
2010-09-17 14:30:00,23.31,23.36,23.31,23.33,630400.0,16.9195,16.9558,16.9195,16.934,630400.0
2010-09-17 15:00:00,23.32,23.32,23.27,23.28,276000.0,16.9267,16.9267,16.8904,16.8977,276000.0
2010-09-17 15:30:00,23.28,23.32,23.21,23.23,2385500.0,16.8977,16.9267,16.8469,16.8614,2385500.0
2010-09-20 09:30:00,23.32,23.37,23.26,23.33,124100.0,16.9267,16.963,16.8832,16.934,124100.0
2010-09-20 10:00:00,23.33,23.46,23.29,23.35,227000.0,16.934,17.0283,16.9049,16.9485,227000.0
2010-09-20 10:30:00,23.36,23.52,23.35,23.51,411700.0,16.9558,17.0719,16.9485,17.0646,411700.0
2010-09-20 11:00:00,23.51,23.53,23.49,23.51,247700.0,17.0646,17.0791,17.0501,17.0646,247700.0
2010-09-20 11:30:00,23.51,23.54,23.48,23.49,173600.0,17.0646,17.0864,17.0429,17.0501,173600.0
2010-09-20 12:00:00,23.49,23.5,23.46,23.46,150900.0,17.0501,17.0574,17.0283,17.0283,150900.0
2010-09-20 12:30:00,23.46,23.53,23.46,23.52,76800.0,17.0283,17.0791,17.0283,17.0719,76800.0
2010-09-20 13:00:00,23.52,23.53,23.47,23.51,72700.0,17.0719,17.0791,17.0356,17.0646,72700.0
2010-09-20 13:30:00,23.5,23.51,23.46,23.49,42200.0,17.0574,17.0646,17.0283,17.0501,42200.0
2010-09-20 14:00:00,23.48,23.55,23.46,23.54,46800.0,17.0429,17.0937,17.0283,17.0864,46800.0
2010-09-20 14:30:00,23.54,23.63,23.54,23.62,68000.0,17.0864,17.1517,17.0864,17.1445,68000.0
2010-09-20 15:00:00,23.62,23.67,23.6,23.65,187200.0,17.1445,17.1808,17.13,17.1662,187200.0
2010-09-20 15:30:00,23.65,23.86,23.64,23.76,700100.0,17.1662,17.3187,17.159,17.2461,700100.0
2010-09-21 09:30:00,23.73,23.89,23.72,23.78,198700.0,17.2243,17.3405,17.2171,17.2606,198700.0
2010-09-21 10:00:00,23.79,23.88,23.75,23.84,221600.0,17.2679,17.3332,17.2388,17.3042,221600.0
2010-09-21 10:30:00,23.85,23.9,23.82,23.84,144000.0,17.3114,17.3477,17.2896,17.3042,144000.0
2010-09-21 11:00:00,23.84,23.87,23.72,23.72,149000.0,17.3042,17.3259,17.2171,17.2171,149000.0
2010-09-21 11:30:00,23.71,23.77,23.71,23.75,48400.0,17.2098,17.2534,17.2098,17.2388,48400.0
2010-09-21 12:00:00,23.74,23.79,23.67,23.67,26800.0,17.2316,17.2679,17.1808,17.1808,26800.0
2010-09-21 12:30:00,23.67,23.68,23.66,23.68,13300.0,17.1808,17.188,17.1735,17.188,13300.0
2010-09-21 13:00:00,23.68,23.68,23.61,23.62,32400.0,17.188,17.188,17.1372,17.1445,32400.0
2010-09-21 13:30:00,23.63,23.69,23.58,23.67,122200.0,17.1517,17.1953,17.1154,17.1808,122200.0
2010-09-21 14:00:00,23.67,23.85,23.62,23.81,570200.0,17.1808,17.3114,17.1445,17.2824,570200.0
2010-09-21 14:30:00,23.81,23.96,23.72,23.76,207100.0,17.2824,17.3913,17.2171,17.2461,207100.0
2010-09-21 15:00:00,23.76,23.76,23.56,23.59,340100.0,17.2461,17.2461,17.1009,17.1227,340100.0
2010-09-21 15:30:00,23.59,23.59,23.43,23.45,3326900.0,17.1227,17.1227,17.0066,17.0211,3326900.0
2010-09-22 09:30:00,23.36,23.55,23.34,23.41,292800.0,16.9558,17.0937,16.9412,16.992,292800.0
2010-09-22 10:00:00,23.41,23.41,23.18,23.18,142700.0,16.992,16.992,16.8251,16.8251,142700.0
2010-09-22 10:30:00,23.17,23.23,23.11,23.22,375400.0,16.8178,16.8614,16.7743,16.8541,375400.0
2010-09-22 11:00:00,23.22,23.23,23.02,23.06,134700.0,16.8541,16.8614,16.709,16.738,134700.0
2010-09-22 11:30:00,23.06,23.1,23.02,23.09,187800.0,16.738,16.767,16.709,16.7598,187800.0
2010-09-22 12:00:00,23.1,23.13,23.08,23.1,93100.0,16.767,16.7888,16.7525,16.767,93100.0
2010-09-22 12:30:00,23.07,23.11,23.04,23.08,40700.0,16.7453,16.7743,16.7235,16.7525,40700.0
2010-09-22 13:00:00,23.07,23.08,22.99,23.02,40500.0,16.7453,16.7525,16.6872,16.709,40500.0
2010-09-22 13:30:00,23.03,23.09,23.03,23.06,28600.0,16.7162,16.7598,16.7162,16.738,28600.0
2010-09-22 14:00:00,23.05,23.05,22.99,23.04,51700.0,16.7307,16.7307,16.6872,16.7235,51700.0
2010-09-22 14:30:00,23.05,23.14,23.03,23.11,70500.0,16.7307,16.7961,16.7162,16.7743,70500.0
2010-09-22 15:00:00,23.12,23.13,23.01,23.04,173300.0,16.7816,16.7888,16.7017,16.7235,173300.0
2010-09-22 15:30:00,23.04,23.1,23.02,23.04,113400.0,16.7235,16.767,16.709,16.7235,113400.0
2010-09-23 09:30:00,22.84,22.84,22.73,22.78,385600.0,16.5783,16.5783,16.4985,16.5348,385600.0
2010-09-23 10:00:00,22.78,22.98,22.78,22.91,559100.0,16.5348,16.6799,16.5348,16.6291,559100.0
2010-09-23 10:30:00,22.94,23.08,22.94,23.01,193200.0,16.6509,16.7525,16.6509,16.7017,193200.0
2010-09-23 11:00:00,23.0,23.12,23.0,23.1,45400.0,16.6944,16.7816,16.6944,16.767,45400.0
2010-09-23 11:30:00,23.12,23.18,23.09,23.09,52700.0,16.7816,16.8251,16.7598,16.7598,52700.0
2010-09-23 12:00:00,23.1,23.1,23.02,23.02,47300.0,16.767,16.767,16.709,16.709,47300.0
2010-09-23 12:30:00,23.02,23.06,22.98,23.0,82100.0,16.709,16.738,16.6799,16.6944,82100.0
2010-09-23 13:00:00,23.01,23.02,22.95,22.98,11000.0,16.7017,16.709,16.6582,16.6799,11000.0
2010-09-23 13:30:00,22.98,22.98,22.87,22.88,39800.0,16.6799,16.6799,16.6001,16.6073,39800.0
2010-09-23 14:00:00,22.88,22.92,22.88,22.89,75600.0,16.6073,16.6364,16.6073,16.6146,75600.0
2010-09-23 14:30:00,22.89,22.91,22.75,22.75,69800.0,16.6146,16.6291,16.513,16.513,69800.0
2010-09-23 15:00:00,22.75,22.79,22.7,22.7,182200.0,16.513,16.542,16.4767,16.4767,182200.0
2010-09-23 15:30:00,22.69,22.71,22.56,22.6,2768700.0,16.4694,16.484,16.3751,16.4041,2768700.0
2010-09-24 09:30:00,23.0,23.13,22.88,22.96,435100.0,16.6944,16.7888,16.6073,16.6654,435100.0
2010-09-24 10:00:00,22.95,23.05,22.91,23.05,307400.0,16.6582,16.7307,16.6291,16.7307,307400.0
2010-09-24 10:30:00,23.06,23.17,23.01,23.08,159800.0,16.738,16.8178,16.7017,16.7525,159800.0
2010-09-24 11:00:00,23.08,23.15,23.08,23.1,109700.0,16.7525,16.8033,16.7525,16.767,109700.0
2010-09-24 11:30:00,23.1,23.13,23.02,23.13,39400.0,16.767,16.7888,16.709,16.7888,39400.0
2010-09-24 12:00:00,23.11,23.13,23.09,23.13,19400.0,16.7743,16.7888,16.7598,16.7888,19400.0
2010-09-24 12:30:00,23.13,23.18,23.11,23.14,41600.0,16.7888,16.8251,16.7743,16.7961,41600.0
2010-09-24 13:00:00,23.15,23.16,23.11,23.16,38100.0,16.8033,16.8106,16.7743,16.8106,38100.0
2010-09-24 13:30:00,23.16,23.21,23.13,23.16,49800.0,16.8106,16.8469,16.7888,16.8106,49800.0
2010-09-24 14:00:00,23.16,23.18,23.13,23.18,114900.0,16.8106,16.8251,16.7888,16.8251,114900.0
2010-09-24 14:30:00,23.16,23.24,23.16,23.23,91400.0,16.8106,16.8687,16.8106,16.8614,91400.0
2010-09-24 15:00:00,23.23,23.24,23.18,23.2,87900.0,16.8614,16.8687,16.8251,16.8396,87900.0
2010-09-24 15:30:00,23.19,23.3,23.19,23.28,612400.0,16.8324,16.9122,16.8324,16.8977,612400.0
2010-09-27 09:30:00,23.34,23.34,23.05,23.11,391100.0,16.9412,16.9412,16.7307,16.7743,391100.0
2010-09-27 10:00:00,23.12,23.18,23.08,23.18,22700.0,16.7816,16.8251,16.7525,16.8251,22700.0
2010-09-27 10:30:00,23.18,23.23,23.13,23.21,68200.0,16.8251,16.8614,16.7888,16.8469,68200.0
2010-09-27 11:00:00,23.16,23.16,23.07,23.09,32600.0,16.8106,16.8106,16.7453,16.7598,32600.0
2010-09-27 11:30:00,23.11,23.13,23.06,23.09,74200.0,16.7743,16.7888,16.738,16.7598,74200.0
2010-09-27 12:00:00,23.09,23.12,23.07,23.1,22200.0,16.7598,16.7816,16.7453,16.767,22200.0
2010-09-27 12:30:00,23.1,23.1,23.08,23.08,14100.0,16.767,16.767,16.7525,16.7525,14100.0
2010-09-27 13:00:00,23.08,23.09,23.04,23.08,35000.0,16.7525,16.7598,16.7235,16.7525,35000.0
2010-09-27 13:30:00,23.08,23.19,23.08,23.17,33500.0,16.7525,16.8324,16.7525,16.8178,33500.0
2010-09-27 14:00:00,23.17,23.19,23.15,23.18,172400.0,16.8178,16.8324,16.8033,16.8251,172400.0
2010-09-27 14:30:00,23.18,23.2,23.16,23.17,42300.0,16.8251,16.8396,16.8106,16.8178,42300.0
2010-09-27 15:00:00,23.15,23.16,23.01,23.01,14700.0,16.8033,16.8106,16.7017,16.7017,14700.0
2010-09-27 15:30:00,22.99,22.99,22.85,22.9,137200.0,16.6872,16.6872,16.5856,16.6219,137200.0
2010-09-28 09:30:00,23.0,23.0,22.79,22.84,300700.0,16.6944,16.6944,16.542,16.5783,300700.0
2010-09-28 10:00:00,22.87,22.87,22.7,22.77,134200.0,16.6001,16.6001,16.4767,16.5275,134200.0
2010-09-28 10:30:00,22.77,22.82,22.66,22.7,202300.0,16.5275,16.5638,16.4477,16.4767,202300.0
2010-09-28 11:00:00,22.7,22.84,22.65,22.82,290800.0,16.4767,16.5783,16.4404,16.5638,290800.0
2010-09-28 11:30:00,22.82,22.89,22.78,22.79,81800.0,16.5638,16.6146,16.5348,16.542,81800.0
2010-09-28 12:00:00,22.79,22.89,22.76,22.84,27600.0,16.542,16.6146,16.5202,16.5783,27600.0
2010-09-28 12:30:00,22.85,22.86,22.81,22.85,40700.0,16.5856,16.5928,16.5565,16.5856,40700.0
2010-09-28 13:00:00,22.86,22.88,22.8,22.81,39800.0,16.5928,16.6073,16.5493,16.5565,39800.0
2010-09-28 13:30:00,22.82,22.92,22.81,22.91,56900.0,16.5638,16.6364,16.5565,16.6291,56900.0
2010-09-28 14:00:00,22.91,22.92,22.78,22.78,528500.0,16.6291,16.6364,16.5348,16.5348,528500.0
2010-09-28 14:30:00,22.78,22.81,22.72,22.77,212500.0,16.5348,16.5565,16.4912,16.5275,212500.0
2010-09-28 15:00:00,22.77,22.86,22.75,22.8,209700.0,16.5275,16.5928,16.513,16.5493,209700.0
2010-09-28 15:30:00,22.81,23.02,22.8,22.98,617800.0,16.5565,16.709,16.5493,16.6799,617800.0
2010-09-29 09:30:00,22.87,22.9,22.73,22.75,182600.0,16.6001,16.6219,16.4985,16.513,182600.0
2010-09-29 10:00:00,22.75,22.87,22.75,22.79,516700.0,16.513,16.6001,16.513,16.542,516700.0
2010-09-29 10:30:00,22.79,22.82,22.74,22.78,67400.0,16.542,16.5638,16.5057,16.5348,67400.0
2010-09-29 11:00:00,22.78,22.87,22.77,22.85,38600.0,16.5348,16.6001,16.5275,16.5856,38600.0
2010-09-29 11:30:00,22.86,23.09,22.86,23.06,205800.0,16.5928,16.7598,16.5928,16.738,205800.0
2010-09-29 12:00:00,23.06,23.08,23.0,23.04,902700.0,16.738,16.7525,16.6944,16.7235,902700.0
2010-09-29 12:30:00,23.04,23.04,22.99,23.01,39100.0,16.7235,16.7235,16.6872,16.7017,39100.0
2010-09-29 13:00:00,23.01,23.01,22.95,22.96,34200.0,16.7017,16.7017,16.6582,16.6654,34200.0
2010-09-29 13:30:00,22.97,23.04,22.93,23.04,82800.0,16.6727,16.7235,16.6436,16.7235,82800.0
2010-09-29 14:00:00,23.04,23.08,23.01,23.01,320000.0,16.7235,16.7525,16.7017,16.7017,320000.0
2010-09-29 14:30:00,23.01,23.07,23.0,23.03,75900.0,16.7017,16.7453,16.6944,16.7162,75900.0
2010-09-29 15:00:00,23.02,23.02,22.84,22.86,452100.0,16.709,16.709,16.5783,16.5928,452100.0
2010-09-29 15:30:00,22.87,22.9,22.78,22.89,117200.0,16.6001,16.6219,16.5348,16.6146,117200.0
2010-09-30 09:30:00,23.07,23.4,23.04,23.29,830000.0,16.7453,16.9848,16.7235,16.9049,830000.0
2010-09-30 10:00:00,23.29,23.32,23.16,23.21,150400.0,16.9049,16.9267,16.8106,16.8469,150400.0
2010-09-30 10:30:00,23.22,23.26,23.12,23.13,201800.0,16.8541,16.8832,16.7816,16.7888,201800.0
2010-09-30 11:00:00,23.11,23.12,22.94,23.0,256700.0,16.7743,16.7816,16.6509,16.6944,256700.0
2010-09-30 11:30:00,22.99,23.11,22.96,23.05,711500.0,16.6872,16.7743,16.6654,16.7307,711500.0
2010-09-30 12:00:00,23.04,23.05,22.95,23.02,64600.0,16.7235,16.7307,16.6582,16.709,64600.0
2010-09-30 12:30:00,23.02,23.16,23.02,23.14,54800.0,16.709,16.8106,16.709,16.7961,54800.0
2010-09-30 13:00:00,23.14,23.14,23.08,23.12,41500.0,16.7961,16.7961,16.7525,16.7816,41500.0
2010-09-30 13:30:00,23.12,23.14,23.05,23.06,29700.0,16.7816,16.7961,16.7307,16.738,29700.0
2010-09-30 14:00:00,23.07,23.1,22.98,23.04,114700.0,16.7453,16.767,16.6799,16.7235,114700.0
2010-09-30 14:30:00,23.04,23.11,23.03,23.07,69400.0,16.7235,16.7743,16.7162,16.7453,69400.0
2010-09-30 15:00:00,23.06,23.09,22.96,23.02,170900.0,16.738,16.7598,16.6654,16.709,170900.0
2010-09-30 15:30:00,23.03,23.05,22.92,22.96,142800.0,16.7162,16.7307,16.6364,16.6654,142800.0
2010-10-01 09:30:00,23.14,23.33,23.14,23.26,620900.0,16.7961,16.934,16.7961,16.8832,620900.0
2010-10-01 10:00:00,23.26,23.27,23.0,23.04,466200.0,16.8832,16.8904,16.6944,16.7235,466200.0
2010-10-01 10:30:00,23.04,23.06,22.94,22.99,838400.0,16.7235,16.738,16.6509,16.6872,838400.0
2010-10-01 11:00:00,22.99,23.05,22.97,23.0,404000.0,16.6872,16.7307,16.6727,16.6944,404000.0
2010-10-01 11:30:00,23.0,23.07,22.95,23.05,81200.0,16.6944,16.7453,16.6582,16.7307,81200.0
2010-10-01 12:00:00,23.05,23.05,22.99,23.0,36800.0,16.7307,16.7307,16.6872,16.6944,36800.0
2010-10-01 12:30:00,23.01,23.05,22.98,23.05,114700.0,16.7017,16.7307,16.6799,16.7307,114700.0
2010-10-01 13:00:00,23.06,23.25,23.06,23.18,450100.0,16.738,16.8759,16.738,16.8251,450100.0
2010-10-01 13:30:00,23.19,23.21,23.11,23.21,516500.0,16.8324,16.8469,16.7743,16.8469,516500.0
2010-10-01 14:00:00,23.2,23.28,23.2,23.26,139000.0,16.8396,16.8977,16.8396,16.8832,139000.0
2010-10-01 14:30:00,23.27,23.32,23.24,23.28,60100.0,16.8904,16.9267,16.8687,16.8977,60100.0
2010-10-01 15:00:00,23.28,23.31,23.2,23.2,142500.0,16.8977,16.9195,16.8396,16.8396,142500.0
2010-10-01 15:30:00,23.2,23.24,23.15,23.18,202800.0,16.8396,16.8687,16.8033,16.8251,202800.0
2010-10-04 09:30:00,23.28,23.4,23.07,23.21,791100.0,16.8977,16.9848,16.7453,16.8469,791100.0
2010-10-04 10:00:00,23.21,23.36,23.12,23.31,588300.0,16.8469,16.9558,16.7816,16.9195,588300.0
2010-10-04 10:30:00,23.31,23.36,23.22,23.27,96700.0,16.9195,16.9558,16.8541,16.8904,96700.0
2010-10-04 11:00:00,23.26,23.26,23.2,23.23,313400.0,16.8832,16.8832,16.8396,16.8614,313400.0
2010-10-04 11:30:00,23.23,23.24,23.08,23.09,112300.0,16.8614,16.8687,16.7525,16.7598,112300.0
2010-10-04 12:00:00,23.09,23.15,22.99,23.13,984500.0,16.7598,16.8033,16.6872,16.7888,984500.0
2010-10-04 12:30:00,23.14,23.17,23.09,23.14,32300.0,16.7961,16.8178,16.7598,16.7961,32300.0
2010-10-04 13:00:00,23.15,23.2,23.13,23.15,46300.0,16.8033,16.8396,16.7888,16.8033,46300.0
2010-10-04 13:30:00,23.15,23.17,23.08,23.13,65000.0,16.8033,16.8178,16.7525,16.7888,65000.0
2010-10-04 14:00:00,23.14,23.15,23.03,23.09,129200.0,16.7961,16.8033,16.7162,16.7598,129200.0
2010-10-04 14:30:00,23.08,23.15,23.07,23.11,168300.0,16.7525,16.8033,16.7453,16.7743,168300.0
2010-10-04 15:00:00,23.1,23.17,23.07,23.12,133700.0,16.767,16.8178,16.7453,16.7816,133700.0
2010-10-04 15:30:00,23.12,23.14,23.04,23.09,123000.0,16.7816,16.7961,16.7235,16.7598,123000.0
2010-10-05 09:30:00,23.36,23.51,23.31,23.44,3716900.0,16.9558,17.0646,16.9195,17.0138,3716900.0
2010-10-05 10:00:00,23.44,23.51,23.37,23.51,1453000.0,17.0138,17.0646,16.963,17.0646,1453000.0
2010-10-05 10:30:00,23.51,23.62,23.48,23.58,5670300.0,17.0646,17.1445,17.0429,17.1154,5670300.0
2010-10-05 11:00:00,23.58,23.74,23.57,23.73,2383400.0,17.1154,17.2316,17.1082,17.2243,2383400.0
2010-10-05 11:30:00,23.73,23.9,23.72,23.83,730300.0,17.2243,17.3477,17.2171,17.2969,730300.0
2010-10-05 12:00:00,23.83,23.86,23.81,23.83,69900.0,17.2969,17.3187,17.2824,17.2969,69900.0
2010-10-05 12:30:00,23.83,23.86,23.8,23.86,40800.0,17.2969,17.3187,17.2751,17.3187,40800.0
2010-10-05 13:00:00,23.86,23.9,23.85,23.86,251000.0,17.3187,17.3477,17.3114,17.3187,251000.0
2010-10-05 13:30:00,23.86,23.86,23.82,23.83,151700.0,17.3187,17.3187,17.2896,17.2969,151700.0
2010-10-05 14:00:00,23.83,23.87,23.81,23.81,182900.0,17.2969,17.3259,17.2824,17.2824,182900.0
2010-10-05 14:30:00,23.81,23.87,23.8,23.83,161700.0,17.2824,17.3259,17.2751,17.2969,161700.0
2010-10-05 15:00:00,23.83,23.9,23.83,23.85,361800.0,17.2969,17.3477,17.2969,17.3114,361800.0
2010-10-05 15:30:00,23.85,23.86,23.77,23.79,443900.0,17.3114,17.3187,17.2534,17.2679,443900.0
2010-10-06 09:30:00,23.7,23.86,23.7,23.76,164700.0,17.2025,17.3187,17.2025,17.2461,164700.0
2010-10-06 10:00:00,23.76,23.83,23.74,23.81,161500.0,17.2461,17.2969,17.2316,17.2824,161500.0
2010-10-06 10:30:00,23.81,23.84,23.75,23.78,566000.0,17.2824,17.3042,17.2388,17.2606,566000.0
2010-10-06 11:00:00,23.78,23.84,23.76,23.83,340200.0,17.2606,17.3042,17.2461,17.2969,340200.0
2010-10-06 11:30:00,23.85,23.89,23.82,23.88,186600.0,17.3114,17.3405,17.2896,17.3332,186600.0
2010-10-06 12:00:00,23.88,23.89,23.8,23.8,95100.0,17.3332,17.3405,17.2751,17.2751,95100.0
2010-10-06 12:30:00,23.8,23.84,23.76,23.77,48900.0,17.2751,17.3042,17.2461,17.2534,48900.0
2010-10-06 13:00:00,23.77,23.77,23.67,23.7,99700.0,17.2534,17.2534,17.1808,17.2025,99700.0
2010-10-06 13:30:00,23.7,23.72,23.68,23.72,69400.0,17.2025,17.2171,17.188,17.2171,69400.0
2010-10-06 14:00:00,23.73,23.74,23.66,23.71,67400.0,17.2243,17.2316,17.1735,17.2098,67400.0
2010-10-06 14:30:00,23.71,23.73,23.68,23.69,59000.0,17.2098,17.2243,17.188,17.1953,59000.0
2010-10-06 15:00:00,23.68,23.7,23.62,23.67,96000.0,17.188,17.2025,17.1445,17.1808,96000.0
2010-10-06 15:30:00,23.66,23.72,23.63,23.68,1374200.0,17.1735,17.2171,17.1517,17.188,1374200.0
2010-10-07 09:30:00,23.85,23.93,23.73,23.74,225900.0,17.3114,17.3695,17.2243,17.2316,225900.0
2010-10-07 10:00:00,23.73,23.81,23.72,23.78,238300.0,17.2243,17.2824,17.2171,17.2606,238300.0
2010-10-07 10:30:00,23.79,23.79,23.64,23.66,330600.0,17.2679,17.2679,17.159,17.1735,330600.0
2010-10-07 11:00:00,23.66,23.69,23.63,23.65,213900.0,17.1735,17.1953,17.1517,17.1662,213900.0
2010-10-07 11:30:00,23.64,23.68,23.58,23.6,258100.0,17.159,17.188,17.1154,17.13,258100.0
2010-10-07 12:00:00,23.6,23.61,23.48,23.49,140200.0,17.13,17.1372,17.0429,17.0501,140200.0
2010-10-07 12:30:00,23.49,23.49,23.39,23.45,69200.0,17.0501,17.0501,16.9775,17.0211,69200.0
2010-10-07 13:00:00,23.45,23.55,23.43,23.5,53800.0,17.0211,17.0937,17.0066,17.0574,53800.0
2010-10-07 13:30:00,23.5,23.58,23.45,23.55,209800.0,17.0574,17.1154,17.0211,17.0937,209800.0
2010-10-07 14:00:00,23.56,23.62,23.55,23.57,222100.0,17.1009,17.1445,17.0937,17.1082,222100.0
2010-10-07 14:30:00,23.57,23.58,23.5,23.57,323100.0,17.1082,17.1154,17.0574,17.1082,323100.0
2010-10-07 15:00:00,23.57,23.59,23.55,23.55,47900.0,17.1082,17.1227,17.0937,17.0937,47900.0
2010-10-07 15:30:00,23.55,23.6,23.53,23.56,595000.0,17.0937,17.13,17.0791,17.1009,595000.0
2010-10-08 09:30:00,23.57,23.68,23.49,23.58,345200.0,17.1082,17.188,17.0501,17.1154,345200.0
2010-10-08 10:00:00,23.58,23.63,23.47,23.49,232300.0,17.1154,17.1517,17.0356,17.0501,232300.0
2010-10-08 10:30:00,23.48,23.6,23.48,23.6,67400.0,17.0429,17.13,17.0429,17.13,67400.0
2010-10-08 11:00:00,23.6,23.64,23.53,23.61,559700.0,17.13,17.159,17.0791,17.1372,559700.0
2010-10-08 11:30:00,23.61,23.66,23.57,23.59,70400.0,17.1372,17.1735,17.1082,17.1227,70400.0
2010-10-08 12:00:00,23.6,23.6,23.55,23.57,33100.0,17.13,17.13,17.0937,17.1082,33100.0
2010-10-08 12:30:00,23.56,23.59,23.54,23.56,133400.0,17.1009,17.1227,17.0864,17.1009,133400.0
2010-10-08 13:00:00,23.57,23.58,23.49,23.51,65700.0,17.1082,17.1154,17.0501,17.0646,65700.0
2010-10-08 13:30:00,23.51,23.51,23.38,23.42,118500.0,17.0646,17.0646,16.9703,16.9993,118500.0
2010-10-08 14:00:00,23.43,23.49,23.38,23.49,147700.0,17.0066,17.0501,16.9703,17.0501,147700.0
2010-10-08 14:30:00,23.48,23.5,23.43,23.43,57700.0,17.0429,17.0574,17.0066,17.0066,57700.0
2010-10-08 15:00:00,23.43,23.52,23.42,23.47,101600.0,17.0066,17.0719,16.9993,17.0356,101600.0
2010-10-08 15:30:00,23.47,23.56,23.47,23.52,219000.0,17.0356,17.1009,17.0356,17.0719,219000.0
2010-10-11 09:30:00,23.58,23.61,23.39,23.46,126200.0,17.1154,17.1372,16.9775,17.0283,126200.0
2010-10-11 10:00:00,23.46,23.53,23.46,23.51,93500.0,17.0283,17.0791,17.0283,17.0646,93500.0
2010-10-11 10:30:00,23.51,23.53,23.44,23.44,194100.0,17.0646,17.0791,17.0138,17.0138,194100.0
2010-10-11 11:00:00,23.44,23.5,23.44,23.49,60600.0,17.0138,17.0574,17.0138,17.0501,60600.0
2010-10-11 11:30:00,23.49,23.56,23.49,23.53,167100.0,17.0501,17.1009,17.0501,17.0791,167100.0
2010-10-11 12:00:00,23.52,23.55,23.51,23.54,149100.0,17.0719,17.0937,17.0646,17.0864,149100.0
2010-10-11 12:30:00,23.53,23.58,23.53,23.54,50900.0,17.0791,17.1154,17.0791,17.0864,50900.0
2010-10-11 13:00:00,23.54,23.56,23.51,23.53,55600.0,17.0864,17.1009,17.0646,17.0791,55600.0
2010-10-11 13:30:00,23.52,23.55,23.5,23.53,42100.0,17.0719,17.0937,17.0574,17.0791,42100.0
2010-10-11 14:00:00,23.54,23.54,23.5,23.52,35200.0,17.0864,17.0864,17.0574,17.0719,35200.0
2010-10-11 14:30:00,23.52,23.55,23.51,23.52,138200.0,17.0719,17.0937,17.0646,17.0719,138200.0
2010-10-11 15:00:00,23.51,23.53,23.49,23.5,168000.0,17.0646,17.0791,17.0501,17.0574,168000.0
2010-10-11 15:30:00,23.5,23.52,23.45,23.52,345500.0,17.0574,17.0719,17.0211,17.0719,345500.0
2010-10-12 09:30:00,23.44,23.49,23.35,23.48,351900.0,17.0138,17.0501,16.9485,17.0429,351900.0
2010-10-12 10:00:00,23.47,23.54,23.45,23.5,125600.0,17.0356,17.0864,17.0211,17.0574,125600.0
2010-10-12 10:30:00,23.5,23.62,23.48,23.6,205900.0,17.0574,17.1445,17.0429,17.13,205900.0
2010-10-12 11:00:00,23.61,23.66,23.6,23.65,88200.0,17.1372,17.1735,17.13,17.1662,88200.0
2010-10-12 11:30:00,23.64,23.66,23.63,23.65,65800.0,17.159,17.1735,17.1517,17.1662,65800.0
2010-10-12 12:00:00,23.65,23.68,23.63,23.64,100700.0,17.1662,17.188,17.1517,17.159,100700.0
2010-10-12 12:30:00,23.64,23.67,23.64,23.64,154100.0,17.159,17.1808,17.159,17.159,154100.0
2010-10-12 13:00:00,23.64,23.67,23.62,23.67,40300.0,17.159,17.1808,17.1445,17.1808,40300.0
2010-10-12 13:30:00,23.66,23.69,23.65,23.67,77300.0,17.1735,17.1953,17.1662,17.1808,77300.0
2010-10-12 14:00:00,23.67,23.82,23.63,23.75,380200.0,17.1808,17.2896,17.1517,17.2388,380200.0
2010-10-12 14:30:00,23.75,23.78,23.69,23.77,190400.0,17.2388,17.2606,17.1953,17.2534,190400.0
2010-10-12 15:00:00,23.76,23.87,23.72,23.87,215500.0,17.2461,17.3259,17.2171,17.3259,215500.0
2010-10-12 15:30:00,23.86,23.89,23.84,23.85,426600.0,17.3187,17.3405,17.3042,17.3114,426600.0
2010-10-13 09:30:00,24.02,24.11,23.72,23.94,544800.0,17.4348,17.5001,17.2171,17.3767,544800.0
2010-10-13 10:00:00,23.93,23.97,23.86,23.95,203300.0,17.3695,17.3985,17.3187,17.384,203300.0
2010-10-13 10:30:00,23.95,24.0,23.91,24.0,106700.0,17.384,17.4203,17.355,17.4203,106700.0
2010-10-13 11:00:00,24.01,24.1,23.89,23.91,1720100.0,17.4276,17.4929,17.3405,17.355,1720100.0
2010-10-13 11:30:00,23.91,23.95,23.88,23.88,486800.0,17.355,17.384,17.3332,17.3332,486800.0
2010-10-13 12:00:00,23.88,23.9,23.87,23.9,230800.0,17.3332,17.3477,17.3259,17.3477,230800.0
2010-10-13 12:30:00,23.9,23.92,23.89,23.89,435600.0,17.3477,17.3622,17.3405,17.3405,435600.0
2010-10-13 13:00:00,23.89,23.92,23.87,23.87,370200.0,17.3405,17.3622,17.3259,17.3259,370200.0
2010-10-13 13:30:00,23.87,23.91,23.81,23.81,61200.0,17.3259,17.355,17.2824,17.2824,61200.0
2010-10-13 14:00:00,23.82,23.88,23.81,23.84,109700.0,17.2896,17.3332,17.2824,17.3042,109700.0
2010-10-13 14:30:00,23.84,23.86,23.76,23.76,170400.0,17.3042,17.3187,17.2461,17.2461,170400.0
2010-10-13 15:00:00,23.77,23.8,23.66,23.66,464600.0,17.2534,17.2751,17.1735,17.1735,464600.0
2010-10-13 15:30:00,23.66,23.68,23.57,23.62,3895300.0,17.1735,17.188,17.1082,17.1445,3895300.0
2010-10-14 09:30:00,23.44,23.44,22.89,23.06,3937800.0,17.0138,17.0138,16.6146,16.738,3937800.0
2010-10-14 10:00:00,23.07,23.14,23.03,23.06,1095700.0,16.7453,16.7961,16.7162,16.738,1095700.0
2010-10-14 10:30:00,23.06,23.19,23.06,23.07,632900.0,16.738,16.8324,16.738,16.7453,632900.0
2010-10-14 11:00:00,23.08,23.08,22.93,22.94,486000.0,16.7525,16.7525,16.6436,16.6509,486000.0
2010-10-14 11:30:00,22.95,22.96,22.83,22.88,433200.0,16.6582,16.6654,16.5711,16.6073,433200.0
2010-10-14 12:00:00,22.88,22.94,22.77,22.79,491300.0,16.6073,16.6509,16.5275,16.542,491300.0
2010-10-14 12:30:00,22.79,22.83,22.75,22.81,217300.0,16.542,16.5711,16.513,16.5565,217300.0
2010-10-14 13:00:00,22.81,22.83,22.72,22.73,488400.0,16.5565,16.5711,16.4912,16.4985,488400.0
2010-10-14 13:30:00,22.73,22.83,22.73,22.81,247900.0,16.4985,16.5711,16.4985,16.5565,247900.0
2010-10-14 14:00:00,22.81,22.81,22.72,22.76,280300.0,16.5565,16.5565,16.4912,16.5202,280300.0
2010-10-14 14:30:00,22.76,22.8,22.74,22.75,321800.0,16.5202,16.5493,16.5057,16.513,321800.0
2010-10-14 15:00:00,22.75,22.88,22.73,22.87,603700.0,16.513,16.6073,16.4985,16.6001,603700.0
2010-10-14 15:30:00,22.88,23.05,22.87,23.05,2909600.0,16.6073,16.7307,16.6001,16.7307,2909600.0
2010-10-15 09:30:00,23.19,23.19,22.63,22.63,660200.0,16.8324,16.8324,16.4259,16.4259,660200.0
2010-10-15 10:00:00,22.67,22.67,22.23,22.25,760600.0,16.4549,16.4549,16.1355,16.1501,760600.0
2010-10-15 10:30:00,22.25,22.6,22.22,22.6,1153100.0,16.1501,16.4041,16.1283,16.4041,1153100.0
2010-10-15 11:00:00,22.59,22.7,22.57,22.68,558000.0,16.3969,16.4767,16.3823,16.4622,558000.0
2010-10-15 11:30:00,22.69,22.79,22.5,22.56,1724400.0,16.4694,16.542,16.3315,16.3751,1724400.0
2010-10-15 12:00:00,22.55,22.62,22.5,22.58,187200.0,16.3678,16.4186,16.3315,16.3896,187200.0
2010-10-15 12:30:00,22.58,22.67,22.55,22.55,90200.0,16.3896,16.4549,16.3678,16.3678,90200.0
2010-10-15 13:00:00,22.56,22.6,22.53,22.55,59300.0,16.3751,16.4041,16.3533,16.3678,59300.0
2010-10-15 13:30:00,22.55,22.58,22.46,22.48,115700.0,16.3678,16.3896,16.3025,16.317,115700.0
2010-10-15 14:00:00,22.48,22.54,22.45,22.51,321500.0,16.317,16.3606,16.2952,16.3388,321500.0
2010-10-15 14:30:00,22.51,22.56,22.47,22.49,168900.0,16.3388,16.3751,16.3098,16.3243,168900.0
2010-10-15 15:00:00,22.49,22.49,22.42,22.42,492800.0,16.3243,16.3243,16.2735,16.2735,492800.0
2010-10-15 15:30:00,22.41,22.49,22.41,22.48,873200.0,16.2662,16.3243,16.2662,16.317,873200.0
2010-10-18 09:30:00,22.45,22.84,22.44,22.83,638700.0,16.2952,16.5783,16.288,16.5711,638700.0
2010-10-18 10:00:00,22.82,23.0,22.8,22.89,538000.0,16.5638,16.6944,16.5493,16.6146,538000.0
2010-10-18 10:30:00,22.89,22.98,22.88,22.96,213400.0,16.6146,16.6799,16.6073,16.6654,213400.0
2010-10-18 11:00:00,22.97,22.97,22.86,22.89,73800.0,16.6727,16.6727,16.5928,16.6146,73800.0
2010-10-18 11:30:00,22.9,22.94,22.85,22.93,121100.0,16.6219,16.6509,16.5856,16.6436,121100.0
2010-10-18 12:00:00,22.92,22.93,22.88,22.88,151400.0,16.6364,16.6436,16.6073,16.6073,151400.0
2010-10-18 12:30:00,22.89,22.9,22.85,22.89,362800.0,16.6146,16.6219,16.5856,16.6146,362800.0
2010-10-18 13:00:00,22.89,22.93,22.89,22.92,103100.0,16.6146,16.6436,16.6146,16.6364,103100.0
2010-10-18 13:30:00,22.92,22.93,22.9,22.93,87000.0,16.6364,16.6436,16.6219,16.6436,87000.0
2010-10-18 14:00:00,22.93,23.0,22.91,22.99,196500.0,16.6436,16.6944,16.6291,16.6872,196500.0
2010-10-18 14:30:00,22.99,23.04,22.97,23.0,329700.0,16.6872,16.7235,16.6727,16.6944,329700.0
2010-10-18 15:00:00,23.01,23.14,23.01,23.11,603300.0,16.7017,16.7961,16.7017,16.7743,603300.0
2010-10-18 15:30:00,23.11,23.13,23.07,23.11,547300.0,16.7743,16.7888,16.7453,16.7743,547300.0
2010-10-19 09:30:00,22.83,23.16,22.83,22.98,1254400.0,16.5711,16.8106,16.5711,16.6799,1254400.0
2010-10-19 10:00:00,22.96,23.22,22.95,23.21,318200.0,16.6654,16.8541,16.6582,16.8469,318200.0
2010-10-19 10:30:00,23.21,23.39,23.2,23.35,134900.0,16.8469,16.9775,16.8396,16.9485,134900.0
2010-10-19 11:00:00,23.34,23.4,23.28,23.3,347300.0,16.9412,16.9848,16.8977,16.9122,347300.0
2010-10-19 11:30:00,23.31,23.39,23.31,23.39,141100.0,16.9195,16.9775,16.9195,16.9775,141100.0
2010-10-19 12:00:00,23.39,23.4,23.32,23.33,93100.0,16.9775,16.9848,16.9267,16.934,93100.0
2010-10-19 12:30:00,23.33,23.33,23.27,23.32,174300.0,16.934,16.934,16.8904,16.9267,174300.0
2010-10-19 13:00:00,23.33,23.34,23.25,23.27,513400.0,16.934,16.9412,16.8759,16.8904,513400.0
2010-10-19 13:30:00,23.27,23.32,22.97,23.02,517600.0,16.8904,16.9267,16.6727,16.709,517600.0
2010-10-19 14:00:00,23.02,23.04,22.78,22.88,1217100.0,16.709,16.7235,16.5348,16.6073,1217100.0
2010-10-19 14:30:00,22.88,23.04,22.86,22.94,449800.0,16.6073,16.7235,16.5928,16.6509,449800.0
2010-10-19 15:00:00,22.95,23.0,22.76,22.76,887400.0,16.6582,16.6944,16.5202,16.5202,887400.0
2010-10-19 15:30:00,22.76,22.89,22.74,22.88,682300.0,16.5202,16.6146,16.5057,16.6073,682300.0
2010-10-20 09:30:00,22.79,22.79,22.39,22.4,940700.0,16.542,16.542,16.2517,16.2589,940700.0
2010-10-20 10:00:00,22.4,22.49,22.35,22.47,515800.0,16.2589,16.3243,16.2226,16.3098,515800.0
2010-10-20 10:30:00,22.48,22.68,22.48,22.57,431000.0,16.317,16.4622,16.317,16.3823,431000.0
2010-10-20 11:00:00,22.57,22.61,22.51,22.61,376800.0,16.3823,16.4114,16.3388,16.4114,376800.0
2010-10-20 11:30:00,22.61,22.63,22.56,22.57,339100.0,16.4114,16.4259,16.3751,16.3823,339100.0
2010-10-20 12:00:00,22.57,22.71,22.55,22.69,382700.0,16.3823,16.484,16.3678,16.4694,382700.0
2010-10-20 12:30:00,22.7,22.77,22.69,22.77,380900.0,16.4767,16.5275,16.4694,16.5275,380900.0
2010-10-20 13:00:00,22.77,22.8,22.72,22.73,852500.0,16.5275,16.5493,16.4912,16.4985,852500.0
2010-10-20 13:30:00,22.74,22.75,22.71,22.73,663300.0,16.5057,16.513,16.484,16.4985,663300.0
2010-10-20 14:00:00,22.73,22.77,22.68,22.73,1862600.0,16.4985,16.5275,16.4622,16.4985,1862600.0
2010-10-20 14:30:00,22.73,22.76,22.71,22.75,1569900.0,16.4985,16.5202,16.484,16.513,1569900.0
2010-10-20 15:00:00,22.75,22.78,22.7,22.77,1905000.0,16.513,16.5348,16.4767,16.5275,1905000.0
2010-10-20 15:30:00,22.77,22.81,22.71,22.72,2234500.0,16.5275,16.5565,16.484,16.4912,2234500.0
2010-10-21 09:30:00,22.82,23.06,22.81,23.0,351100.0,16.5638,16.738,16.5565,16.6944,351100.0
2010-10-21 10:00:00,23.01,23.11,22.96,23.04,241700.0,16.7017,16.7743,16.6654,16.7235,241700.0
2010-10-21 10:30:00,23.04,23.1,23.02,23.05,273800.0,16.7235,16.767,16.709,16.7307,273800.0
2010-10-21 11:00:00,23.05,23.06,22.85,22.88,524800.0,16.7307,16.738,16.5856,16.6073,524800.0
2010-10-21 11:30:00,22.88,22.89,22.71,22.83,1261400.0,16.6073,16.6146,16.484,16.5711,1261400.0
2010-10-21 12:00:00,22.83,22.87,22.78,22.87,592800.0,16.5711,16.6001,16.5348,16.6001,592800.0
2010-10-21 12:30:00,22.86,22.86,22.72,22.77,286800.0,16.5928,16.5928,16.4912,16.5275,286800.0
2010-10-21 13:00:00,22.77,22.82,22.75,22.78,156700.0,16.5275,16.5638,16.513,16.5348,156700.0
2010-10-21 13:30:00,22.78,22.79,22.61,22.62,663100.0,16.5348,16.542,16.4114,16.4186,663100.0
2010-10-21 14:00:00,22.62,22.66,22.58,22.64,286800.0,16.4186,16.4477,16.3896,16.4331,286800.0
2010-10-21 14:30:00,22.64,22.68,22.62,22.68,187000.0,16.4331,16.4622,16.4186,16.4622,187000.0
2010-10-21 15:00:00,22.68,22.78,22.67,22.77,327500.0,16.4622,16.5348,16.4549,16.5275,327500.0
2010-10-21 15:30:00,22.77,22.8,22.72,22.75,450000.0,16.5275,16.5493,16.4912,16.513,450000.0
2010-10-22 09:30:00,22.83,22.95,22.78,22.78,181700.0,16.5711,16.6582,16.5348,16.5348,181700.0
2010-10-22 10:00:00,22.78,22.86,22.75,22.86,323500.0,16.5348,16.5928,16.513,16.5928,323500.0
2010-10-22 10:30:00,22.86,22.87,22.82,22.83,153100.0,16.5928,16.6001,16.5638,16.5711,153100.0
2010-10-22 11:00:00,22.82,22.84,22.75,22.76,88700.0,16.5638,16.5783,16.513,16.5202,88700.0
2010-10-22 11:30:00,22.76,22.8,22.71,22.72,170800.0,16.5202,16.5493,16.484,16.4912,170800.0
2010-10-22 12:00:00,22.72,22.77,22.69,22.77,105700.0,16.4912,16.5275,16.4694,16.5275,105700.0
2010-10-22 12:30:00,22.77,22.78,22.75,22.76,71900.0,16.5275,16.5348,16.513,16.5202,71900.0
2010-10-22 13:00:00,22.75,22.8,22.74,22.77,98600.0,16.513,16.5493,16.5057,16.5275,98600.0
2010-10-22 13:30:00,22.77,22.77,22.71,22.71,91800.0,16.5275,16.5275,16.484,16.484,91800.0
2010-10-22 14:00:00,22.7,22.8,22.7,22.8,89900.0,16.4767,16.5493,16.4767,16.5493,89900.0
2010-10-22 14:30:00,22.8,22.84,22.78,22.79,422000.0,16.5493,16.5783,16.5348,16.542,422000.0
2010-10-22 15:00:00,22.78,22.84,22.77,22.82,280900.0,16.5348,16.5783,16.5275,16.5638,280900.0
2010-10-22 15:30:00,22.82,22.84,22.79,22.82,464500.0,16.5638,16.5783,16.542,16.5638,464500.0
2010-10-25 09:30:00,23.01,23.08,22.89,22.96,315400.0,16.7017,16.7525,16.6146,16.6654,315400.0
2010-10-25 10:00:00,22.99,23.01,22.86,22.87,502400.0,16.6872,16.7017,16.5928,16.6001,502400.0
2010-10-25 10:30:00,22.87,22.88,22.78,22.82,143900.0,16.6001,16.6073,16.5348,16.5638,143900.0
2010-10-25 11:00:00,22.81,22.83,22.74,22.77,73900.0,16.5565,16.5711,16.5057,16.5275,73900.0
2010-10-25 11:30:00,22.78,22.78,22.67,22.67,89200.0,16.5348,16.5348,16.4549,16.4549,89200.0
2010-10-25 12:00:00,22.66,22.68,22.59,22.61,101700.0,16.4477,16.4622,16.3969,16.4114,101700.0
2010-10-25 12:30:00,22.61,22.61,22.55,22.58,70700.0,16.4114,16.4114,16.3678,16.3896,70700.0
2010-10-25 13:00:00,22.59,22.69,22.57,22.68,86000.0,16.3969,16.4694,16.3823,16.4622,86000.0
2010-10-25 13:30:00,22.68,22.69,22.6,22.62,64500.0,16.4622,16.4694,16.4041,16.4186,64500.0
2010-10-25 14:00:00,22.61,22.63,22.59,22.61,78900.0,16.4114,16.4259,16.3969,16.4114,78900.0
2010-10-25 14:30:00,22.61,22.64,22.55,22.59,134400.0,16.4114,16.4331,16.3678,16.3969,134400.0
2010-10-25 15:00:00,22.6,22.7,22.59,22.69,243900.0,16.4041,16.4767,16.3969,16.4694,243900.0
2010-10-25 15:30:00,22.7,22.71,22.57,22.59,748700.0,16.4767,16.484,16.3823,16.3969,748700.0
2010-10-26 09:30:00,22.51,22.51,22.39,22.48,1465200.0,16.3388,16.3388,16.2517,16.317,1465200.0
2010-10-26 10:00:00,22.48,22.63,22.48,22.61,492000.0,16.317,16.4259,16.317,16.4114,492000.0
2010-10-26 10:30:00,22.61,22.65,22.56,22.65,244500.0,16.4114,16.4404,16.3751,16.4404,244500.0
2010-10-26 11:00:00,22.64,22.67,22.57,22.64,84000.0,16.4331,16.4549,16.3823,16.4331,84000.0
2010-10-26 11:30:00,22.64,22.65,22.55,22.57,54400.0,16.4331,16.4404,16.3678,16.3823,54400.0
2010-10-26 12:00:00,22.57,22.62,22.57,22.59,165700.0,16.3823,16.4186,16.3823,16.3969,165700.0
2010-10-26 12:30:00,22.58,22.62,22.54,22.57,129300.0,16.3896,16.4186,16.3606,16.3823,129300.0
2010-10-26 13:00:00,22.58,22.6,22.55,22.56,216400.0,16.3896,16.4041,16.3678,16.3751,216400.0
2010-10-26 13:30:00,22.55,22.58,22.53,22.55,91200.0,16.3678,16.3896,16.3533,16.3678,91200.0
2010-10-26 14:00:00,22.54,22.56,22.51,22.53,145100.0,16.3606,16.3751,16.3388,16.3533,145100.0
2010-10-26 14:30:00,22.54,22.61,22.52,22.58,290100.0,16.3606,16.4114,16.346,16.3896,290100.0
2010-10-26 15:00:00,22.57,22.67,22.57,22.62,288600.0,16.3823,16.4549,16.3823,16.4186,288600.0
2010-10-26 15:30:00,22.61,22.63,22.58,22.6,441600.0,16.4114,16.4259,16.3896,16.4041,441600.0
2010-10-27 09:30:00,22.51,22.81,22.48,22.8,1751900.0,16.3388,16.5565,16.317,16.5493,1751900.0
2010-10-27 10:00:00,22.8,22.83,22.7,22.71,693600.0,16.5493,16.5711,16.4767,16.484,693600.0
2010-10-27 10:30:00,22.7,22.77,22.66,22.66,1571600.0,16.4767,16.5275,16.4477,16.4477,1571600.0
2010-10-27 11:00:00,22.66,22.72,22.64,22.72,176200.0,16.4477,16.4912,16.4331,16.4912,176200.0
2010-10-27 11:30:00,22.72,22.77,22.71,22.74,48500.0,16.4912,16.5275,16.484,16.5057,48500.0
2010-10-27 12:00:00,22.75,22.75,22.68,22.7,38800.0,16.513,16.513,16.4622,16.4767,38800.0
2010-10-27 12:30:00,22.7,22.7,22.66,22.66,34600.0,16.4767,16.4767,16.4477,16.4477,34600.0
2010-10-27 13:00:00,22.66,22.67,22.59,22.63,61200.0,16.4477,16.4549,16.3969,16.4259,61200.0
2010-10-27 13:30:00,22.62,22.68,22.6,22.68,31500.0,16.4186,16.4622,16.4041,16.4622,31500.0
2010-10-27 14:00:00,22.69,22.69,22.63,22.65,281700.0,16.4694,16.4694,16.4259,16.4404,281700.0
2010-10-27 14:30:00,22.64,22.71,22.62,22.66,102100.0,16.4331,16.484,16.4186,16.4477,102100.0
2010-10-27 15:00:00,22.67,22.7,22.63,22.67,174300.0,16.4549,16.4767,16.4259,16.4549,174300.0
2010-10-27 15:30:00,22.68,22.72,22.67,22.69,963000.0,16.4622,16.4912,16.4549,16.4694,963000.0
2010-10-28 09:30:00,22.9,22.9,22.7,22.76,192700.0,16.6219,16.6219,16.4767,16.5202,192700.0
2010-10-28 10:00:00,22.76,22.76,22.57,22.58,236000.0,16.5202,16.5202,16.3823,16.3896,236000.0
2010-10-28 10:30:00,22.58,22.6,22.53,22.55,233500.0,16.3896,16.4041,16.3533,16.3678,233500.0
2010-10-28 11:00:00,22.54,22.62,22.54,22.61,48700.0,16.3606,16.4186,16.3606,16.4114,48700.0
2010-10-28 11:30:00,22.6,22.61,22.56,22.57,74800.0,16.4041,16.4114,16.3751,16.3823,74800.0
2010-10-28 12:00:00,22.56,22.57,22.49,22.5,194900.0,16.3751,16.3823,16.3243,16.3315,194900.0
2010-10-28 12:30:00,22.5,22.52,22.48,22.49,62800.0,16.3315,16.346,16.317,16.3243,62800.0
2010-10-28 13:00:00,22.49,22.64,22.49,22.54,216000.0,16.3243,16.4331,16.3243,16.3606,216000.0
2010-10-28 13:30:00,22.55,22.57,22.52,22.57,80200.0,16.3678,16.3823,16.346,16.3823,80200.0
2010-10-28 14:00:00,22.56,22.61,22.55,22.57,65500.0,16.3751,16.4114,16.3678,16.3823,65500.0
2010-10-28 14:30:00,22.57,22.63,22.56,22.61,369300.0,16.3823,16.4259,16.3751,16.4114,369300.0
2010-10-28 15:00:00,22.61,22.65,22.54,22.57,364400.0,16.4114,16.4404,16.3606,16.3823,364400.0
2010-10-28 15:30:00,22.56,22.66,22.55,22.63,494700.0,16.3751,16.4477,16.3678,16.4259,494700.0
2010-10-29 09:30:00,22.55,22.66,22.53,22.56,87000.0,16.3678,16.4477,16.3533,16.3751,87000.0
2010-10-29 10:00:00,22.55,22.64,22.53,22.6,219200.0,16.3678,16.4331,16.3533,16.4041,219200.0
2010-10-29 10:30:00,22.61,22.61,22.56,22.61,26400.0,16.4114,16.4114,16.3751,16.4114,26400.0
2010-10-29 11:00:00,22.61,22.62,22.57,22.58,69300.0,16.4114,16.4186,16.3823,16.3896,69300.0
2010-10-29 11:30:00,22.58,22.6,22.53,22.58,111900.0,16.3896,16.4041,16.3533,16.3896,111900.0
2010-10-29 12:00:00,22.58,22.61,22.58,22.6,68600.0,16.3896,16.4114,16.3896,16.4041,68600.0
2010-10-29 12:30:00,22.6,22.6,22.57,22.59,33000.0,16.4041,16.4041,16.3823,16.3969,33000.0
2010-10-29 13:00:00,22.58,22.6,22.57,22.59,45900.0,16.3896,16.4041,16.3823,16.3969,45900.0
2010-10-29 13:30:00,22.6,22.63,22.58,22.63,56800.0,16.4041,16.4259,16.3896,16.4259,56800.0
2010-10-29 14:00:00,22.62,22.64,22.59,22.6,79500.0,16.4186,16.4331,16.3969,16.4041,79500.0
2010-10-29 14:30:00,22.59,22.62,22.58,22.6,210300.0,16.3969,16.4186,16.3896,16.4041,210300.0
2010-10-29 15:00:00,22.6,22.64,22.59,22.64,182200.0,16.4041,16.4331,16.3969,16.4331,182200.0
2010-10-29 15:30:00,22.64,22.67,22.59,22.59,312100.0,16.4331,16.4549,16.3969,16.3969,312100.0
2010-11-01 09:30:00,22.71,22.73,22.56,22.66,230900.0,16.484,16.4985,16.3751,16.4477,230900.0
2010-11-01 10:00:00,22.67,22.73,22.64,22.64,217300.0,16.4549,16.4985,16.4331,16.4331,217300.0
2010-11-01 10:30:00,22.65,22.68,22.62,22.66,120800.0,16.4404,16.4622,16.4186,16.4477,120800.0
2010-11-01 11:00:00,22.66,22.69,22.62,22.67,88400.0,16.4477,16.4694,16.4186,16.4549,88400.0
2010-11-01 11:30:00,22.66,22.67,22.63,22.65,221200.0,16.4477,16.4549,16.4259,16.4404,221200.0
2010-11-01 12:00:00,22.65,22.66,22.62,22.64,51900.0,16.4404,16.4477,16.4186,16.4331,51900.0
2010-11-01 12:30:00,22.63,22.64,22.59,22.6,92700.0,16.4259,16.4331,16.3969,16.4041,92700.0
2010-11-01 13:00:00,22.6,22.64,22.57,22.58,219100.0,16.4041,16.4331,16.3823,16.3896,219100.0
2010-11-01 13:30:00,22.58,22.59,22.56,22.56,117100.0,16.3896,16.3969,16.3751,16.3751,117100.0
2010-11-01 14:00:00,22.57,22.58,22.5,22.5,92400.0,16.3823,16.3896,16.3315,16.3315,92400.0
2010-11-01 14:30:00,22.49,22.5,22.37,22.39,175500.0,16.3243,16.3315,16.2372,16.2517,175500.0
2010-11-01 15:00:00,22.39,22.39,22.17,22.32,842600.0,16.2517,16.2517,16.092,16.2009,842600.0
2010-11-01 15:30:00,22.32,22.48,22.31,22.46,382600.0,16.2009,16.317,16.1936,16.3025,382600.0
2010-11-02 09:30:00,22.61,22.67,22.55,22.55,302000.0,16.4114,16.4549,16.3678,16.3678,302000.0
2010-11-02 10:00:00,22.56,22.56,22.45,22.46,117600.0,16.3751,16.3751,16.2952,16.3025,117600.0
2010-11-02 10:30:00,22.45,22.46,22.38,22.4,64100.0,16.2952,16.3025,16.2444,16.2589,64100.0
2010-11-02 11:00:00,22.39,22.43,22.39,22.41,54600.0,16.2517,16.2807,16.2517,16.2662,54600.0
2010-11-02 11:30:00,22.41,22.42,22.37,22.38,110300.0,16.2662,16.2735,16.2372,16.2444,110300.0
2010-11-02 12:00:00,22.38,22.41,22.36,22.37,156900.0,16.2444,16.2662,16.2299,16.2372,156900.0
2010-11-02 12:30:00,22.37,22.4,22.36,22.38,76000.0,16.2372,16.2589,16.2299,16.2444,76000.0
2010-11-02 13:00:00,22.39,22.41,22.37,22.38,34600.0,16.2517,16.2662,16.2372,16.2444,34600.0
2010-11-02 13:30:00,22.37,22.43,22.36,22.42,80700.0,16.2372,16.2807,16.2299,16.2735,80700.0
2010-11-02 14:00:00,22.41,22.43,22.38,22.38,23900.0,16.2662,16.2807,16.2444,16.2444,23900.0
2010-11-02 14:30:00,22.38,22.38,22.34,22.35,71100.0,16.2444,16.2444,16.2154,16.2226,71100.0
2010-11-02 15:00:00,22.35,22.4,22.35,22.38,153500.0,16.2226,16.2589,16.2226,16.2444,153500.0
2010-11-02 15:30:00,22.38,22.44,22.34,22.44,298800.0,16.2444,16.288,16.2154,16.288,298800.0
2010-11-03 09:30:00,22.48,22.59,22.46,22.55,761500.0,16.317,16.3969,16.3025,16.3678,761500.0
2010-11-03 10:00:00,22.55,22.63,22.52,22.62,459100.0,16.3678,16.4259,16.346,16.4186,459100.0
2010-11-03 10:30:00,22.63,22.64,22.57,22.59,200100.0,16.4259,16.4331,16.3823,16.3969,200100.0
2010-11-03 11:00:00,22.59,22.61,22.54,22.57,317100.0,16.3969,16.4114,16.3606,16.3823,317100.0
2010-11-03 11:30:00,22.57,22.6,22.56,22.57,32400.0,16.3823,16.4041,16.3751,16.3823,32400.0
2010-11-03 12:00:00,22.56,22.56,22.51,22.56,59600.0,16.3751,16.3751,16.3388,16.3751,59600.0
2010-11-03 12:30:00,22.55,22.58,22.55,22.57,29900.0,16.3678,16.3896,16.3678,16.3823,29900.0
2010-11-03 13:00:00,22.57,22.61,22.55,22.57,89900.0,16.3823,16.4114,16.3678,16.3823,89900.0
2010-11-03 13:30:00,22.57,22.61,22.57,22.59,115700.0,16.3823,16.4114,16.3823,16.3969,115700.0
2010-11-03 14:00:00,22.59,22.71,22.46,22.47,1055500.0,16.3969,16.484,16.3025,16.3098,1055500.0
2010-11-03 14:30:00,22.48,22.71,22.42,22.69,732700.0,16.317,16.484,16.2735,16.4694,732700.0
2010-11-03 15:00:00,22.7,22.84,22.68,22.81,882400.0,16.4767,16.5783,16.4622,16.5565,882400.0
2010-11-03 15:30:00,22.8,22.86,22.75,22.86,346100.0,16.5493,16.5928,16.513,16.5928,346100.0
2010-11-04 09:30:00,23.19,23.26,23.08,23.12,1155500.0,16.8324,16.8832,16.7525,16.7816,1155500.0
2010-11-04 10:00:00,23.12,23.16,23.03,23.16,817800.0,16.7816,16.8106,16.7162,16.8106,817800.0
2010-11-04 10:30:00,23.15,23.15,23.09,23.13,178700.0,16.8033,16.8033,16.7598,16.7888,178700.0
2010-11-04 11:00:00,23.14,23.17,23.1,23.1,120600.0,16.7961,16.8178,16.767,16.767,120600.0
2010-11-04 11:30:00,23.1,23.16,23.1,23.15,130200.0,16.767,16.8106,16.767,16.8033,130200.0
2010-11-04 12:00:00,23.15,23.17,23.13,23.17,74000.0,16.8033,16.8178,16.7888,16.8178,74000.0
2010-11-04 12:30:00,23.17,23.24,23.16,23.22,625500.0,16.8178,16.8687,16.8106,16.8541,625500.0
2010-11-04 13:00:00,23.22,23.25,23.21,23.23,342100.0,16.8541,16.8759,16.8469,16.8614,342100.0
2010-11-04 13:30:00,23.24,23.25,23.2,23.22,156700.0,16.8687,16.8759,16.8396,16.8541,156700.0
2010-11-04 14:00:00,23.22,23.26,23.19,23.26,88400.0,16.8541,16.8832,16.8324,16.8832,88400.0
2010-11-04 14:30:00,23.26,23.28,23.23,23.24,68900.0,16.8832,16.8977,16.8614,16.8687,68900.0
2010-11-04 15:00:00,23.23,23.54,23.23,23.54,1659500.0,16.8614,17.0864,16.8614,17.0864,1659500.0
2010-11-04 15:30:00,23.54,23.73,23.49,23.66,5128400.0,17.0864,17.2243,17.0501,17.1735,5128400.0
2010-11-05 09:30:00,23.7,24.31,23.64,24.31,4267300.0,17.2025,17.6453,17.159,17.6453,4267300.0
2010-11-05 10:00:00,24.31,24.64,24.25,24.6,3554500.0,17.6453,17.8848,17.6018,17.8558,3554500.0
2010-11-05 10:30:00,24.6,24.67,24.42,24.42,1130800.0,17.8558,17.9066,17.7251,17.7251,1130800.0
2010-11-05 11:00:00,24.43,24.44,24.28,24.32,1470400.0,17.7324,17.7397,17.6235,17.6526,1470400.0
2010-11-05 11:30:00,24.31,24.31,23.97,23.97,1513500.0,17.6453,17.6453,17.3985,17.3985,1513500.0
2010-11-05 12:00:00,23.96,24.32,23.95,24.29,4462000.0,17.3913,17.6526,17.384,17.6308,4462000.0
2010-11-05 12:30:00,24.29,24.29,24.17,24.19,867200.0,17.6308,17.6308,17.5437,17.5582,867200.0
2010-11-05 13:00:00,24.19,24.29,24.19,24.26,228900.0,17.5582,17.6308,17.5582,17.609,228900.0
2010-11-05 13:30:00,24.26,24.27,24.22,24.23,179600.0,17.609,17.6163,17.58,17.5872,179600.0
2010-11-05 14:00:00,24.24,24.24,24.09,24.1,358800.0,17.5945,17.5945,17.4856,17.4929,358800.0
2010-11-05 14:30:00,24.09,24.2,24.08,24.1,649300.0,17.4856,17.5655,17.4784,17.4929,649300.0
2010-11-05 15:00:00,24.1,24.14,24.05,24.11,442400.0,17.4929,17.5219,17.4566,17.5001,442400.0
2010-11-05 15:30:00,24.11,24.2,24.08,24.18,1115200.0,17.5001,17.5655,17.4784,17.5509,1115200.0
2010-11-08 09:30:00,24.24,24.24,24.02,24.11,2659100.0,17.5945,17.5945,17.4348,17.5001,2659100.0
2010-11-08 10:00:00,24.1,24.17,24.03,24.14,1817200.0,17.4929,17.5437,17.4421,17.5219,1817200.0
2010-11-08 10:30:00,24.14,24.14,23.9,23.9,829400.0,17.5219,17.5219,17.3477,17.3477,829400.0
2010-11-08 11:00:00,23.9,23.93,23.81,23.91,197100.0,17.3477,17.3695,17.2824,17.355,197100.0
2010-11-08 11:30:00,23.91,23.99,23.91,23.98,436900.0,17.355,17.413,17.355,17.4058,436900.0
2010-11-08 12:00:00,23.98,24.03,23.96,24.0,132700.0,17.4058,17.4421,17.3913,17.4203,132700.0
2010-11-08 12:30:00,24.0,24.01,23.97,24.0,61300.0,17.4203,17.4276,17.3985,17.4203,61300.0
2010-11-08 13:00:00,24.0,24.05,23.99,24.03,101100.0,17.4203,17.4566,17.413,17.4421,101100.0
2010-11-08 13:30:00,24.03,24.04,23.98,23.98,74200.0,17.4421,17.4493,17.4058,17.4058,74200.0
2010-11-08 14:00:00,23.97,24.08,23.97,24.07,117000.0,17.3985,17.4784,17.3985,17.4711,117000.0
2010-11-08 14:30:00,24.07,24.1,24.04,24.07,133900.0,17.4711,17.4929,17.4493,17.4711,133900.0
2010-11-08 15:00:00,24.07,24.1,24.03,24.09,162000.0,17.4711,17.4929,17.4421,17.4856,162000.0
2010-11-08 15:30:00,24.09,24.12,24.03,24.06,682200.0,17.4856,17.5074,17.4421,17.4638,682200.0
2010-11-09 09:30:00,24.12,24.12,23.89,24.06,2184000.0,17.5074,17.5074,17.3405,17.4638,2184000.0
2010-11-09 10:00:00,24.06,24.19,24.06,24.13,737000.0,17.4638,17.5582,17.4638,17.5147,737000.0
2010-11-09 10:30:00,24.1,24.1,23.95,23.99,176000.0,17.4929,17.4929,17.384,17.413,176000.0
2010-11-09 11:00:00,23.99,24.01,23.94,23.97,203000.0,17.413,17.4276,17.3767,17.3985,203000.0
2010-11-09 11:30:00,23.97,23.98,23.88,23.88,103500.0,17.3985,17.4058,17.3332,17.3332,103500.0
2010-11-09 12:00:00,23.88,23.89,23.81,23.82,87500.0,17.3332,17.3405,17.2824,17.2896,87500.0
2010-11-09 12:30:00,23.83,23.85,23.78,23.8,160000.0,17.2969,17.3114,17.2606,17.2751,160000.0
2010-11-09 13:00:00,23.8,23.89,23.8,23.8,243500.0,17.2751,17.3405,17.2751,17.2751,243500.0
2010-11-09 13:30:00,23.79,23.82,23.67,23.72,337300.0,17.2679,17.2896,17.1808,17.2171,337300.0
2010-11-09 14:00:00,23.72,23.75,23.68,23.69,285200.0,17.2171,17.2388,17.188,17.1953,285200.0
2010-11-09 14:30:00,23.69,23.76,23.69,23.74,99600.0,17.1953,17.2461,17.1953,17.2316,99600.0
2010-11-09 15:00:00,23.73,23.73,23.61,23.64,629800.0,17.2243,17.2243,17.1372,17.159,629800.0
2010-11-09 15:30:00,23.63,23.68,23.5,23.6,728100.0,17.1517,17.188,17.0574,17.13,728100.0
2010-11-10 09:30:00,23.63,23.82,23.56,23.58,846200.0,17.1517,17.2896,17.1009,17.1154,846200.0
2010-11-10 10:00:00,23.58,23.64,23.4,23.43,1234000.0,17.1154,17.159,16.9848,17.0066,1234000.0
2010-11-10 10:30:00,23.43,23.63,23.43,23.59,285000.0,17.0066,17.1517,17.0066,17.1227,285000.0
2010-11-10 11:00:00,23.59,23.63,23.55,23.63,364100.0,17.1227,17.1517,17.0937,17.1517,364100.0
2010-11-10 11:30:00,23.63,23.71,23.63,23.71,226600.0,17.1517,17.2098,17.1517,17.2098,226600.0
2010-11-10 12:00:00,23.7,23.71,23.63,23.65,169900.0,17.2025,17.2098,17.1517,17.1662,169900.0
2010-11-10 12:30:00,23.66,23.73,23.66,23.72,74100.0,17.1735,17.2243,17.1735,17.2171,74100.0
2010-11-10 13:00:00,23.71,23.83,23.63,23.81,524200.0,17.2098,17.2969,17.1517,17.2824,524200.0
2010-11-10 13:30:00,23.81,23.85,23.8,23.83,320900.0,17.2824,17.3114,17.2751,17.2969,320900.0
2010-11-10 14:00:00,23.83,24.01,23.83,23.97,2373000.0,17.2969,17.4276,17.2969,17.3985,2373000.0
2010-11-10 14:30:00,23.98,23.98,23.9,23.96,315700.0,17.4058,17.4058,17.3477,17.3913,315700.0
2010-11-10 15:00:00,23.97,23.99,23.91,23.97,318400.0,17.3985,17.413,17.355,17.3985,318400.0
2010-11-10 15:30:00,23.98,24.03,23.91,24.02,1397600.0,17.4058,17.4421,17.355,17.4348,1397600.0
2010-11-11 09:30:00,23.79,23.88,23.65,23.73,385400.0,17.2679,17.3332,17.1662,17.2243,385400.0
2010-11-11 10:00:00,23.73,23.82,23.69,23.76,207700.0,17.2243,17.2896,17.1953,17.2461,207700.0
2010-11-11 10:30:00,23.76,23.77,23.69,23.76,177300.0,17.2461,17.2534,17.1953,17.2461,177300.0
2010-11-11 11:00:00,23.77,23.79,23.68,23.75,215800.0,17.2534,17.2679,17.188,17.2388,215800.0
2010-11-11 11:30:00,23.75,23.81,23.74,23.81,144800.0,17.2388,17.2824,17.2316,17.2824,144800.0
2010-11-11 12:00:00,23.81,23.88,23.8,23.82,71400.0,17.2824,17.3332,17.2751,17.2896,71400.0
2010-11-11 12:30:00,23.83,23.86,23.78,23.8,47600.0,17.2969,17.3187,17.2606,17.2751,47600.0
2010-11-11 13:00:00,23.79,23.83,23.77,23.8,59600.0,17.2679,17.2969,17.2534,17.2751,59600.0
2010-11-11 13:30:00,23.8,23.89,23.8,23.88,80000.0,17.2751,17.3405,17.2751,17.3332,80000.0
2010-11-11 14:00:00,23.88,23.93,23.85,23.92,67100.0,17.3332,17.3695,17.3114,17.3622,67100.0
2010-11-11 14:30:00,23.92,23.99,23.9,23.92,146700.0,17.3622,17.413,17.3477,17.3622,146700.0
2010-11-11 15:00:00,23.92,23.96,23.87,23.9,111400.0,17.3622,17.3913,17.3259,17.3477,111400.0
2010-11-11 15:30:00,23.91,23.91,23.82,23.88,461500.0,17.355,17.355,17.2896,17.3332,461500.0
2010-11-12 09:30:00,23.66,23.79,23.62,23.77,110600.0,17.1735,17.2679,17.1445,17.2534,110600.0
2010-11-12 10:00:00,23.76,23.76,23.65,23.65,153600.0,17.2461,17.2461,17.1662,17.1662,153600.0
2010-11-12 10:30:00,23.65,23.65,23.51,23.51,305900.0,17.1662,17.1662,17.0646,17.0646,305900.0
2010-11-12 11:00:00,23.51,23.55,23.43,23.54,457800.0,17.0646,17.0937,17.0066,17.0864,457800.0
2010-11-12 11:30:00,23.54,23.54,23.41,23.45,380900.0,17.0864,17.0864,16.992,17.0211,380900.0
2010-11-12 12:00:00,23.45,23.47,23.32,23.33,1877900.0,17.0211,17.0356,16.9267,16.934,1877900.0
2010-11-12 12:30:00,23.33,23.37,23.28,23.33,750300.0,16.934,16.963,16.8977,16.934,750300.0
2010-11-12 13:00:00,23.33,23.42,23.29,23.41,220100.0,16.934,16.9993,16.9049,16.992,220100.0
2010-11-12 13:30:00,23.4,23.44,23.33,23.34,60600.0,16.9848,17.0138,16.934,16.9412,60600.0
2010-11-12 14:00:00,23.33,23.42,23.32,23.37,35400.0,16.934,16.9993,16.9267,16.963,35400.0
2010-11-12 14:30:00,23.37,23.42,23.34,23.39,70300.0,16.963,16.9993,16.9412,16.9775,70300.0
2010-11-12 15:00:00,23.38,23.46,23.36,23.39,107400.0,16.9703,17.0283,16.9558,16.9775,107400.0
2010-11-12 15:30:00,23.38,23.43,23.34,23.37,419500.0,16.9703,17.0066,16.9412,16.963,419500.0
2010-11-15 09:30:00,23.53,23.7,23.53,23.64,209700.0,17.0791,17.2025,17.0791,17.159,209700.0
2010-11-15 10:00:00,23.64,23.7,23.57,23.66,306400.0,17.159,17.2025,17.1082,17.1735,306400.0
2010-11-15 10:30:00,23.66,23.74,23.66,23.69,658900.0,17.1735,17.2316,17.1735,17.1953,658900.0
2010-11-15 11:00:00,23.7,23.75,23.68,23.73,432900.0,17.2025,17.2388,17.188,17.2243,432900.0
2010-11-15 11:30:00,23.73,23.84,23.72,23.8,137700.0,17.2243,17.3042,17.2171,17.2751,137700.0
2010-11-15 12:00:00,23.8,23.81,23.73,23.77,131200.0,17.2751,17.2824,17.2243,17.2534,131200.0
2010-11-15 12:30:00,23.77,23.79,23.76,23.77,106100.0,17.2534,17.2679,17.2461,17.2534,106100.0
2010-11-15 13:00:00,23.77,23.78,23.73,23.76,20800.0,17.2534,17.2606,17.2243,17.2461,20800.0
2010-11-15 13:30:00,23.76,23.77,23.74,23.74,36500.0,17.2461,17.2534,17.2316,17.2316,36500.0
2010-11-15 14:00:00,23.73,23.75,23.68,23.72,733200.0,17.2243,17.2388,17.188,17.2171,733200.0
2010-11-15 14:30:00,23.73,23.75,23.68,23.7,81200.0,17.2243,17.2388,17.188,17.2025,81200.0
2010-11-15 15:00:00,23.7,23.7,23.56,23.63,646900.0,17.2025,17.2025,17.1009,17.1517,646900.0
2010-11-15 15:30:00,23.63,23.64,23.5,23.53,759700.0,17.1517,17.159,17.0574,17.0791,759700.0
2010-11-16 09:30:00,23.37,23.38,23.2,23.26,269800.0,16.963,16.9703,16.8396,16.8832,269800.0
2010-11-16 10:00:00,23.26,23.33,23.21,23.24,88000.0,16.8832,16.934,16.8469,16.8687,88000.0
2010-11-16 10:30:00,23.23,23.23,23.08,23.09,181000.0,16.8614,16.8614,16.7525,16.7598,181000.0
2010-11-16 11:00:00,23.09,23.09,22.88,22.95,2545300.0,16.7598,16.7598,16.6073,16.6582,2545300.0
2010-11-16 11:30:00,22.96,23.03,22.88,22.97,370900.0,16.6654,16.7162,16.6073,16.6727,370900.0
2010-11-16 12:00:00,22.98,23.01,22.84,22.88,2382300.0,16.6799,16.7017,16.5783,16.6073,2382300.0
2010-11-16 12:30:00,22.9,22.94,22.88,22.93,766400.0,16.6219,16.6509,16.6073,16.6436,766400.0
2010-11-16 13:00:00,22.93,22.96,22.9,22.94,68000.0,16.6436,16.6654,16.6219,16.6509,68000.0
2010-11-16 13:30:00,22.94,22.97,22.92,22.97,82200.0,16.6509,16.6727,16.6364,16.6727,82200.0
2010-11-16 14:00:00,22.96,22.97,22.85,22.88,102500.0,16.6654,16.6727,16.5856,16.6073,102500.0
2010-11-16 14:30:00,22.88,22.98,22.83,22.95,1270200.0,16.6073,16.6799,16.5711,16.6582,1270200.0
2010-11-16 15:00:00,22.95,23.0,22.89,22.93,405500.0,16.6582,16.6944,16.6146,16.6436,405500.0
2010-11-16 15:30:00,22.93,23.16,22.93,23.1,2079500.0,16.6436,16.8106,16.6436,16.767,2079500.0
2010-11-17 09:30:00,23.13,23.13,22.87,22.95,375300.0,16.7888,16.7888,16.6001,16.6582,375300.0
2010-11-17 10:00:00,22.94,23.09,22.93,22.95,149900.0,16.6509,16.7598,16.6436,16.6582,149900.0
2010-11-17 10:30:00,22.96,22.98,22.82,22.83,156500.0,16.6654,16.6799,16.5638,16.5711,156500.0
2010-11-17 11:00:00,22.82,22.91,22.81,22.9,123900.0,16.5638,16.6291,16.5565,16.6219,123900.0
2010-11-17 11:30:00,22.89,22.91,22.85,22.88,282300.0,16.6146,16.6291,16.5856,16.6073,282300.0
2010-11-17 12:00:00,22.88,22.9,22.81,22.83,311300.0,16.6073,16.6219,16.5565,16.5711,311300.0
2010-11-17 12:30:00,22.82,22.86,22.8,22.81,53600.0,16.5638,16.5928,16.5493,16.5565,53600.0
2010-11-17 13:00:00,22.8,22.83,22.77,22.81,72500.0,16.5493,16.5711,16.5275,16.5565,72500.0
2010-11-17 13:30:00,22.82,22.86,22.76,22.81,350900.0,16.5638,16.5928,16.5202,16.5565,350900.0
2010-11-17 14:00:00,22.82,22.84,22.74,22.76,353100.0,16.5638,16.5783,16.5057,16.5202,353100.0
2010-11-17 14:30:00,22.77,22.79,22.73,22.74,116900.0,16.5275,16.542,16.4985,16.5057,116900.0
2010-11-17 15:00:00,22.74,22.75,22.65,22.66,202100.0,16.5057,16.513,16.4404,16.4477,202100.0
2010-11-17 15:30:00,22.67,22.77,22.66,22.76,734000.0,16.4549,16.5275,16.4477,16.5202,734000.0
2010-11-18 09:30:00,23.12,23.13,22.85,22.88,327800.0,16.7816,16.7888,16.5856,16.6073,327800.0
2010-11-18 10:00:00,22.93,23.02,22.89,23.01,256200.0,16.6436,16.709,16.6146,16.7017,256200.0
2010-11-18 10:30:00,23.0,23.14,23.0,23.08,822700.0,16.6944,16.7961,16.6944,16.7525,822700.0
2010-11-18 11:00:00,23.08,23.16,23.07,23.16,1993500.0,16.7525,16.8106,16.7453,16.8106,1993500.0
2010-11-18 11:30:00,23.16,23.17,23.08,23.1,1603200.0,16.8106,16.8178,16.7525,16.767,1603200.0
2010-11-18 12:00:00,23.1,23.15,23.09,23.09,828200.0,16.767,16.8033,16.7598,16.7598,828200.0
2010-11-18 12:30:00,23.09,23.09,23.05,23.08,49500.0,16.7598,16.7598,16.7307,16.7525,49500.0
2010-11-18 13:00:00,23.03,23.04,23.01,23.01,30700.0,16.7162,16.7235,16.7017,16.7017,30700.0
2010-11-18 13:30:00,23.03,23.05,23.01,23.01,143600.0,16.7162,16.7307,16.7017,16.7017,143600.0
2010-11-18 14:00:00,23.01,23.03,22.93,22.94,272600.0,16.7017,16.7162,16.6436,16.6509,272600.0
2010-11-18 14:30:00,22.94,22.99,22.94,22.98,149400.0,16.6509,16.6872,16.6509,16.6799,149400.0
2010-11-18 15:00:00,22.99,23.0,22.91,22.94,206100.0,16.6872,16.6944,16.6291,16.6509,206100.0
2010-11-18 15:30:00,22.93,22.93,22.86,22.89,944400.0,16.6436,16.6436,16.5928,16.6146,944400.0
2010-11-19 09:30:00,22.74,22.75,22.64,22.71,294000.0,16.5057,16.513,16.4331,16.484,294000.0
2010-11-19 10:00:00,22.7,22.74,22.64,22.68,240200.0,16.4767,16.5057,16.4331,16.4622,240200.0
2010-11-19 10:30:00,22.68,22.77,22.66,22.72,140300.0,16.4622,16.5275,16.4477,16.4912,140300.0
2010-11-19 11:00:00,22.72,22.78,22.71,22.77,108800.0,16.4912,16.5348,16.484,16.5275,108800.0
2010-11-19 11:30:00,22.78,22.83,22.77,22.78,90600.0,16.5348,16.5711,16.5275,16.5348,90600.0
2010-11-19 12:00:00,22.77,22.79,22.76,22.78,60400.0,16.5275,16.542,16.5202,16.5348,60400.0
2010-11-19 12:30:00,22.77,22.85,22.76,22.85,44300.0,16.5275,16.5856,16.5202,16.5856,44300.0
2010-11-19 13:00:00,22.85,22.88,22.82,22.82,44500.0,16.5856,16.6073,16.5638,16.5638,44500.0
2010-11-19 13:30:00,22.82,22.86,22.82,22.86,38400.0,16.5638,16.5928,16.5638,16.5928,38400.0
2010-11-19 14:00:00,22.85,22.89,22.8,22.82,165500.0,16.5856,16.6146,16.5493,16.5638,165500.0
2010-11-19 14:30:00,22.82,22.84,22.79,22.81,50400.0,16.5638,16.5783,16.542,16.5565,50400.0
2010-11-19 15:00:00,22.8,22.82,22.78,22.78,78700.0,16.5493,16.5638,16.5348,16.5348,78700.0
2010-11-19 15:30:00,22.78,22.87,22.76,22.87,478000.0,16.5348,16.6001,16.5202,16.6001,478000.0
2010-11-22 09:30:00,22.72,22.74,22.61,22.68,194000.0,16.4912,16.5057,16.4114,16.4622,194000.0
2010-11-22 10:00:00,22.68,22.69,22.55,22.55,131900.0,16.4622,16.4694,16.3678,16.3678,131900.0
2010-11-22 10:30:00,22.55,22.56,22.49,22.5,456200.0,16.3678,16.3751,16.3243,16.3315,456200.0
2010-11-22 11:00:00,22.49,22.49,22.42,22.48,187700.0,16.3243,16.3243,16.2735,16.317,187700.0
2010-11-22 11:30:00,22.48,22.49,22.46,22.47,109200.0,16.317,16.3243,16.3025,16.3098,109200.0
2010-11-22 12:00:00,22.46,22.46,22.38,22.38,112000.0,16.3025,16.3025,16.2444,16.2444,112000.0
2010-11-22 12:30:00,22.38,22.4,22.34,22.4,117300.0,16.2444,16.2589,16.2154,16.2589,117300.0
2010-11-22 13:00:00,22.4,22.42,22.37,22.39,38600.0,16.2589,16.2735,16.2372,16.2517,38600.0
2010-11-22 13:30:00,22.38,22.45,22.38,22.45,182400.0,16.2444,16.2952,16.2444,16.2952,182400.0
2010-11-22 14:00:00,22.44,22.47,22.42,22.43,27800.0,16.288,16.3098,16.2735,16.2807,27800.0
2010-11-22 14:30:00,22.42,22.51,22.41,22.45,136400.0,16.2735,16.3388,16.2662,16.2952,136400.0
2010-11-22 15:00:00,22.46,22.48,22.42,22.44,137700.0,16.3025,16.317,16.2735,16.288,137700.0
2010-11-22 15:30:00,22.44,22.56,22.43,22.51,540500.0,16.288,16.3751,16.2807,16.3388,540500.0
2010-11-23 09:30:00,22.26,22.37,22.17,22.2,277800.0,16.1573,16.2372,16.092,16.1138,277800.0
2010-11-23 10:00:00,22.2,22.26,22.17,22.23,116400.0,16.1138,16.1573,16.092,16.1355,116400.0
2010-11-23 10:30:00,22.22,22.3,22.2,22.29,258900.0,16.1283,16.1864,16.1138,16.1791,258900.0
2010-11-23 11:00:00,22.28,22.32,22.26,22.28,736100.0,16.1718,16.2009,16.1573,16.1718,736100.0
2010-11-23 11:30:00,22.26,22.32,22.25,22.31,74400.0,16.1573,16.2009,16.1501,16.1936,74400.0
2010-11-23 12:00:00,22.31,22.31,22.24,22.27,117600.0,16.1936,16.1936,16.1428,16.1646,117600.0
2010-11-23 12:30:00,22.27,22.38,22.24,22.35,44900.0,16.1646,16.2444,16.1428,16.2226,44900.0
2010-11-23 13:00:00,22.35,22.35,22.28,22.3,39100.0,16.2226,16.2226,16.1718,16.1864,39100.0
2010-11-23 13:30:00,22.31,22.31,22.21,22.21,74100.0,16.1936,16.1936,16.121,16.121,74100.0
2010-11-23 14:00:00,22.22,22.24,22.18,22.21,272400.0,16.1283,16.1428,16.0993,16.121,272400.0
2010-11-23 14:30:00,22.21,22.23,22.19,22.19,1060200.0,16.121,16.1355,16.1065,16.1065,1060200.0
2010-11-23 15:00:00,22.18,22.19,22.14,22.15,1192200.0,16.0993,16.1065,16.0702,16.0775,1192200.0
2010-11-23 15:30:00,22.16,22.17,22.1,22.12,1390100.0,16.0847,16.092,16.0412,16.0557,1390100.0
2010-11-24 09:30:00,22.34,22.34,22.08,22.28,1011300.0,16.2154,16.2154,16.0267,16.1718,1011300.0
2010-11-24 10:00:00,22.28,22.38,22.23,22.36,336500.0,16.1718,16.2444,16.1355,16.2299,336500.0
2010-11-24 10:30:00,22.36,22.41,22.33,22.35,462200.0,16.2299,16.2662,16.2081,16.2226,462200.0
2010-11-24 11:00:00,22.35,22.36,22.29,22.31,110000.0,16.2226,16.2299,16.1791,16.1936,110000.0
2010-11-24 11:30:00,22.31,22.37,22.3,22.33,97400.0,16.1936,16.2372,16.1864,16.2081,97400.0
2010-11-24 12:00:00,22.33,22.38,22.33,22.38,48100.0,16.2081,16.2444,16.2081,16.2444,48100.0
2010-11-24 12:30:00,22.38,22.4,22.36,22.37,82800.0,16.2444,16.2589,16.2299,16.2372,82800.0
2010-11-24 13:00:00,22.38,22.4,22.36,22.39,40400.0,16.2444,16.2589,16.2299,16.2517,40400.0
2010-11-24 13:30:00,22.39,22.4,22.37,22.37,18900.0,16.2517,16.2589,16.2372,16.2372,18900.0
2010-11-24 14:00:00,22.37,22.38,22.31,22.34,44000.0,16.2372,16.2444,16.1936,16.2154,44000.0
2010-11-24 14:30:00,22.34,22.35,22.31,22.32,68600.0,16.2154,16.2226,16.1936,16.2009,68600.0
2010-11-24 15:00:00,22.31,22.35,22.3,22.33,358300.0,16.1936,16.2226,16.1864,16.2081,358300.0
2010-11-24 15:30:00,22.33,22.39,22.27,22.37,323200.0,16.2081,16.2517,16.1646,16.2372,323200.0
2010-11-26 09:30:00,22.18,22.35,22.14,22.35,88000.0,16.0993,16.2226,16.0702,16.2226,88000.0
2010-11-26 10:00:00,22.35,22.38,22.31,22.32,168100.0,16.2226,16.2444,16.1936,16.2009,168100.0
2010-11-26 10:30:00,22.32,22.34,22.22,22.22,67800.0,16.2009,16.2154,16.1283,16.1283,67800.0
2010-11-26 11:00:00,22.23,22.24,22.21,22.21,42500.0,16.1355,16.1428,16.121,16.121,42500.0
2010-11-26 11:30:00,22.21,22.22,22.19,22.22,56800.0,16.121,16.1283,16.1065,16.1283,56800.0
2010-11-26 12:00:00,22.22,22.24,22.19,22.22,60800.0,16.1283,16.1428,16.1065,16.1283,60800.0
2010-11-26 12:30:00,22.22,22.27,22.15,22.15,123900.0,16.1283,16.1646,16.0775,16.0775,123900.0
2010-11-29 09:30:00,22.03,22.33,22.03,22.18,475800.0,15.9904,16.2081,15.9904,16.0993,475800.0
2010-11-29 10:00:00,22.18,22.35,22.11,22.28,133800.0,16.0993,16.2226,16.0484,16.1718,133800.0
2010-11-29 10:30:00,22.28,22.4,22.28,22.3,89200.0,16.1718,16.2589,16.1718,16.1864,89200.0
2010-11-29 11:00:00,22.3,22.35,22.25,22.29,382200.0,16.1864,16.2226,16.1501,16.1791,382200.0
2010-11-29 11:30:00,22.28,22.3,22.15,22.21,342000.0,16.1718,16.1864,16.0775,16.121,342000.0
2010-11-29 12:00:00,22.22,22.27,22.21,22.25,160900.0,16.1283,16.1646,16.121,16.1501,160900.0
2010-11-29 12:30:00,22.25,22.3,22.23,22.27,120600.0,16.1501,16.1864,16.1355,16.1646,120600.0
2010-11-29 13:00:00,22.26,22.28,22.2,22.22,13700.0,16.1573,16.1718,16.1138,16.1283,13700.0
2010-11-29 13:30:00,22.21,22.25,22.18,22.24,11700.0,16.121,16.1501,16.0993,16.1428,11700.0
2010-11-29 14:00:00,22.24,22.32,22.23,22.32,28700.0,16.1428,16.2009,16.1355,16.2009,28700.0
2010-11-29 14:30:00,22.33,22.4,22.31,22.4,104500.0,16.2081,16.2589,16.1936,16.2589,104500.0
2010-11-29 15:00:00,22.4,22.46,22.39,22.43,89100.0,16.2589,16.3025,16.2517,16.2807,89100.0
2010-11-29 15:30:00,22.43,22.45,22.39,22.39,426700.0,16.2807,16.2952,16.2517,16.2517,426700.0
2010-11-30 09:30:00,22.2,22.32,22.15,22.27,116600.0,16.1138,16.2009,16.0775,16.1646,116600.0
2010-11-30 10:00:00,22.27,22.3,22.22,22.3,57500.0,16.1646,16.1864,16.1283,16.1864,57500.0
2010-11-30 10:30:00,22.29,22.29,22.2,22.23,37300.0,16.1791,16.1791,16.1138,16.1355,37300.0
2010-11-30 11:00:00,22.23,22.26,22.18,22.18,85200.0,16.1355,16.1573,16.0993,16.0993,85200.0
2010-11-30 11:30:00,22.19,22.25,22.16,22.23,55700.0,16.1065,16.1501,16.0847,16.1355,55700.0
2010-11-30 12:00:00,22.23,22.24,22.21,22.23,22500.0,16.1355,16.1428,16.121,16.1355,22500.0
2010-11-30 12:30:00,22.23,22.26,22.2,22.26,24700.0,16.1355,16.1573,16.1138,16.1573,24700.0
2010-11-30 13:00:00,22.26,22.39,22.26,22.37,194300.0,16.1573,16.2517,16.1573,16.2372,194300.0
2010-11-30 13:30:00,22.37,22.38,22.33,22.35,18500.0,16.2372,16.2444,16.2081,16.2226,18500.0
2010-11-30 14:00:00,22.36,22.39,22.25,22.25,40700.0,16.2299,16.2517,16.1501,16.1501,40700.0
2010-11-30 14:30:00,22.26,22.37,22.25,22.34,48800.0,16.1573,16.2372,16.1501,16.2154,48800.0
2010-11-30 15:00:00,22.34,22.38,22.29,22.34,49200.0,16.2154,16.2444,16.1791,16.2154,49200.0
2010-11-30 15:30:00,22.35,22.35,22.23,22.25,238100.0,16.2226,16.2226,16.1355,16.1501,238100.0
2010-12-01 09:30:00,22.67,22.67,22.51,22.63,337600.0,16.4549,16.4549,16.3388,16.4259,337600.0
2010-12-01 10:00:00,22.64,22.65,22.55,22.55,342700.0,16.4331,16.4404,16.3678,16.3678,342700.0
2010-12-01 10:30:00,22.55,22.57,22.53,22.54,251300.0,16.3678,16.3823,16.3533,16.3606,251300.0
2010-12-01 11:00:00,22.53,22.57,22.53,22.54,117200.0,16.3533,16.3823,16.3533,16.3606,117200.0
2010-12-01 11:30:00,22.53,22.69,22.53,22.69,1709500.0,16.3533,16.4694,16.3533,16.4694,1709500.0
2010-12-01 12:00:00,22.69,22.7,22.61,22.67,587900.0,16.4694,16.4767,16.4114,16.4549,587900.0
2010-12-01 12:30:00,22.67,22.67,22.63,22.65,291500.0,16.4549,16.4549,16.4259,16.4404,291500.0
2010-12-01 13:00:00,22.65,22.71,22.65,22.66,454000.0,16.4404,16.484,16.4404,16.4477,454000.0
2010-12-01 13:30:00,22.66,22.7,22.66,22.69,33600.0,16.4477,16.4767,16.4477,16.4694,33600.0
2010-12-01 14:00:00,22.7,22.72,22.68,22.71,189400.0,16.4767,16.4912,16.4622,16.484,189400.0
2010-12-01 14:30:00,22.71,22.74,22.69,22.73,72900.0,16.484,16.5057,16.4694,16.4985,72900.0
2010-12-01 15:00:00,22.73,22.75,22.69,22.73,384500.0,16.4985,16.513,16.4694,16.4985,384500.0
2010-12-01 15:30:00,22.73,22.79,22.72,22.77,595800.0,16.4985,16.542,16.4912,16.5275,595800.0
2010-12-02 09:30:00,22.91,23.13,22.85,23.13,1602500.0,16.6291,16.7888,16.5856,16.7888,1602500.0
2010-12-02 10:00:00,23.14,23.49,23.14,23.48,2661000.0,16.7961,17.0501,16.7961,17.0429,2661000.0
2010-12-02 10:30:00,23.48,23.58,23.48,23.52,1070200.0,17.0429,17.1154,17.0429,17.0719,1070200.0
2010-12-02 11:00:00,23.53,23.67,23.52,23.66,2058800.0,17.0791,17.1808,17.0719,17.1735,2058800.0
2010-12-02 11:30:00,23.67,23.67,23.57,23.57,593200.0,17.1808,17.1808,17.1082,17.1082,593200.0
2010-12-02 12:00:00,23.58,23.58,23.49,23.49,230100.0,17.1154,17.1154,17.0501,17.0501,230100.0
2010-12-02 12:30:00,23.49,23.52,23.45,23.48,270200.0,17.0501,17.0719,17.0211,17.0429,270200.0
2010-12-02 13:00:00,23.47,23.48,23.43,23.47,220600.0,17.0356,17.0429,17.0066,17.0356,220600.0
2010-12-02 13:30:00,23.46,23.55,23.44,23.53,367600.0,17.0283,17.0937,17.0138,17.0791,367600.0
2010-12-02 14:00:00,23.53,23.63,23.52,23.63,462200.0,17.0791,17.1517,17.0719,17.1517,462200.0
2010-12-02 14:30:00,23.63,23.64,23.6,23.63,640500.0,17.1517,17.159,17.13,17.1517,640500.0
2010-12-02 15:00:00,23.62,23.64,23.58,23.62,668700.0,17.1445,17.159,17.1154,17.1445,668700.0
2010-12-02 15:30:00,23.61,23.68,23.6,23.68,948800.0,17.1372,17.188,17.13,17.188,948800.0
2010-12-03 09:30:00,23.54,23.59,23.38,23.47,1040000.0,17.0864,17.1227,16.9703,17.0356,1040000.0
2010-12-03 10:00:00,23.47,23.58,23.39,23.4,515000.0,17.0356,17.1154,16.9775,16.9848,515000.0
2010-12-03 10:30:00,23.4,23.52,23.4,23.52,574800.0,16.9848,17.0719,16.9848,17.0719,574800.0
2010-12-03 11:00:00,23.52,23.55,23.49,23.51,540700.0,17.0719,17.0937,17.0501,17.0646,540700.0
2010-12-03 11:30:00,23.52,23.52,23.45,23.47,1049900.0,17.0719,17.0719,17.0211,17.0356,1049900.0
2010-12-03 12:00:00,23.47,23.53,23.45,23.51,1071000.0,17.0356,17.0791,17.0211,17.0646,1071000.0
2010-12-03 12:30:00,23.51,23.55,23.5,23.54,96100.0,17.0646,17.0937,17.0574,17.0864,96100.0
2010-12-03 13:00:00,23.54,23.59,23.53,23.57,203500.0,17.0864,17.1227,17.0791,17.1082,203500.0
2010-12-03 13:30:00,23.57,23.59,23.53,23.59,151100.0,17.1082,17.1227,17.0791,17.1227,151100.0
2010-12-03 14:00:00,23.59,23.62,23.55,23.61,247000.0,17.1227,17.1445,17.0937,17.1372,247000.0
2010-12-03 14:30:00,23.6,23.66,23.6,23.66,266400.0,17.13,17.1735,17.13,17.1735,266400.0
2010-12-03 15:00:00,23.66,23.74,23.64,23.74,322100.0,17.1735,17.2316,17.159,17.2316,322100.0
2010-12-03 15:30:00,23.74,23.93,23.73,23.87,4165600.0,17.2316,17.3695,17.2243,17.3259,4165600.0
2010-12-06 09:30:00,23.73,23.87,23.66,23.7,772400.0,17.2243,17.3259,17.1735,17.2025,772400.0
2010-12-06 10:00:00,23.71,23.78,23.71,23.77,545200.0,17.2098,17.2606,17.2098,17.2534,545200.0
2010-12-06 10:30:00,23.78,23.78,23.71,23.73,203800.0,17.2606,17.2606,17.2098,17.2243,203800.0
2010-12-06 11:00:00,23.73,23.81,23.73,23.78,529900.0,17.2243,17.2824,17.2243,17.2606,529900.0
2010-12-06 11:30:00,23.78,23.79,23.73,23.77,638400.0,17.2606,17.2679,17.2243,17.2534,638400.0
2010-12-06 12:00:00,23.77,23.79,23.72,23.75,131100.0,17.2534,17.2679,17.2171,17.2388,131100.0
2010-12-06 12:30:00,23.75,23.78,23.75,23.77,53500.0,17.2388,17.2606,17.2388,17.2534,53500.0
2010-12-06 13:00:00,23.78,23.78,23.76,23.77,151600.0,17.2606,17.2606,17.2461,17.2534,151600.0
2010-12-06 13:30:00,23.77,23.81,23.77,23.81,196200.0,17.2534,17.2824,17.2534,17.2824,196200.0
2010-12-06 14:00:00,23.81,23.83,23.79,23.8,172700.0,17.2824,17.2969,17.2679,17.2751,172700.0
2010-12-06 14:30:00,23.8,23.84,23.79,23.83,309500.0,17.2751,17.3042,17.2679,17.2969,309500.0
2010-12-06 15:00:00,23.83,23.89,23.83,23.84,168500.0,17.2969,17.3405,17.2969,17.3042,168500.0
2010-12-06 15:30:00,23.83,23.88,23.78,23.79,613100.0,17.2969,17.3332,17.2606,17.2679,613100.0
2010-12-07 09:30:00,24.09,24.2,23.91,23.91,1411100.0,17.4856,17.5655,17.355,17.355,1411100.0
2010-12-07 10:00:00,23.91,23.92,23.72,23.81,1080700.0,17.355,17.3622,17.2171,17.2824,1080700.0
2010-12-07 10:30:00,23.81,23.93,23.76,23.91,1460300.0,17.2824,17.3695,17.2461,17.355,1460300.0
2010-12-07 11:00:00,23.91,23.94,23.8,23.81,867300.0,17.355,17.3767,17.2751,17.2824,867300.0
2010-12-07 11:30:00,23.81,23.87,23.81,23.83,445300.0,17.2824,17.3259,17.2824,17.2969,445300.0
2010-12-07 12:00:00,23.83,23.85,23.73,23.77,372100.0,17.2969,17.3114,17.2243,17.2534,372100.0
2010-12-07 12:30:00,23.76,23.83,23.76,23.83,337800.0,17.2461,17.2969,17.2461,17.2969,337800.0
2010-12-07 13:00:00,23.83,23.9,23.82,23.86,438700.0,17.2969,17.3477,17.2896,17.3187,438700.0
2010-12-07 13:30:00,23.86,23.89,23.83,23.87,149500.0,17.3187,17.3405,17.2969,17.3259,149500.0
2010-12-07 14:00:00,23.88,23.9,23.85,23.9,102900.0,17.3332,17.3477,17.3114,17.3477,102900.0
2010-12-07 14:30:00,23.89,23.98,23.83,23.84,272100.0,17.3405,17.4058,17.2969,17.3042,272100.0
2010-12-07 15:00:00,23.84,23.87,23.75,23.81,347000.0,17.3042,17.3259,17.2388,17.2824,347000.0
2010-12-07 15:30:00,23.8,23.85,23.75,23.78,547500.0,17.2751,17.3114,17.2388,17.2606,547500.0
2010-12-08 09:30:00,23.76,24.09,23.75,24.03,1872300.0,17.2461,17.4856,17.2388,17.4421,1872300.0
2010-12-08 10:00:00,24.03,24.03,23.9,23.94,408600.0,17.4421,17.4421,17.3477,17.3767,408600.0
2010-12-08 10:30:00,23.93,23.99,23.87,23.99,212000.0,17.3695,17.413,17.3259,17.413,212000.0
2010-12-08 11:00:00,24.0,24.1,23.98,24.1,361700.0,17.4203,17.4929,17.4058,17.4929,361700.0
2010-12-08 11:30:00,24.1,24.22,24.07,24.22,266700.0,17.4929,17.58,17.4711,17.58,266700.0
2010-12-08 12:00:00,24.22,24.35,24.21,24.34,341500.0,17.58,17.6743,17.5727,17.6671,341500.0
2010-12-08 12:30:00,24.34,24.38,24.29,24.31,203500.0,17.6671,17.6961,17.6308,17.6453,203500.0
2010-12-08 13:00:00,24.3,24.37,24.3,24.36,125200.0,17.638,17.6889,17.638,17.6816,125200.0
2010-12-08 13:30:00,24.36,24.46,24.34,24.44,148300.0,17.6816,17.7542,17.6671,17.7397,148300.0
2010-12-08 14:00:00,24.43,24.46,24.39,24.42,271200.0,17.7324,17.7542,17.7034,17.7251,271200.0
2010-12-08 14:30:00,24.43,24.49,24.43,24.45,309400.0,17.7324,17.776,17.7324,17.7469,309400.0
2010-12-08 15:00:00,24.45,24.46,24.34,24.37,733900.0,17.7469,17.7542,17.6671,17.6889,733900.0
2010-12-08 15:30:00,24.37,24.47,24.36,24.46,1237300.0,17.6889,17.7614,17.6816,17.7542,1237300.0
2010-12-09 09:30:00,24.69,24.92,24.67,24.82,1577100.0,17.9211,18.0881,17.9066,18.0155,1577100.0
2010-12-09 10:00:00,24.82,24.87,24.69,24.74,716600.0,18.0155,18.0518,17.9211,17.9574,716600.0
2010-12-09 10:30:00,24.75,24.78,24.69,24.7,130800.0,17.9647,17.9865,17.9211,17.9284,130800.0
2010-12-09 11:00:00,24.7,24.74,24.69,24.71,592600.0,17.9284,17.9574,17.9211,17.9356,592600.0
2010-12-09 11:30:00,24.71,24.71,24.58,24.66,187500.0,17.9356,17.9356,17.8413,17.8994,187500.0
2010-12-09 12:00:00,24.65,24.71,24.63,24.69,99300.0,17.8921,17.9356,17.8776,17.9211,99300.0
2010-12-09 12:30:00,24.69,24.79,24.68,24.78,123400.0,17.9211,17.9937,17.9139,17.9865,123400.0
2010-12-09 13:00:00,24.78,24.86,24.78,24.84,302200.0,17.9865,18.0445,17.9865,18.03,302200.0
2010-12-09 13:30:00,24.84,24.85,24.79,24.82,129200.0,18.03,18.0373,17.9937,18.0155,129200.0
2010-12-09 14:00:00,24.82,24.84,24.8,24.83,187800.0,18.0155,18.03,18.001,18.0227,187800.0
2010-12-09 14:30:00,24.83,24.91,24.83,24.91,518800.0,18.0227,18.0808,18.0227,18.0808,518800.0
2010-12-09 15:00:00,24.9,25.0,24.9,24.99,781400.0,18.0736,18.1461,18.0736,18.1389,781400.0
2010-12-09 15:30:00,25.0,25.07,24.98,25.02,1404700.0,18.1461,18.1969,18.1316,18.1607,1404700.0
2010-12-10 09:30:00,25.11,25.15,25.05,25.07,546000.0,18.226,18.255,18.1824,18.1969,546000.0
2010-12-10 10:00:00,25.07,25.07,24.92,25.01,718400.0,18.1969,18.1969,18.0881,18.1534,718400.0
2010-12-10 10:30:00,25.01,25.05,24.98,25.02,211100.0,18.1534,18.1824,18.1316,18.1607,211100.0
2010-12-10 11:00:00,25.02,25.08,25.02,25.03,189900.0,18.1607,18.2042,18.1607,18.1679,189900.0
2010-12-10 11:30:00,25.03,25.1,25.03,25.09,201300.0,18.1679,18.2187,18.1679,18.2115,201300.0
2010-12-10 12:00:00,25.09,25.15,25.09,25.15,244500.0,18.2115,18.255,18.2115,18.255,244500.0
2010-12-10 12:30:00,25.16,25.21,25.15,25.19,307700.0,18.2623,18.2986,18.255,18.2841,307700.0
2010-12-10 13:00:00,25.19,25.21,25.17,25.19,68200.0,18.2841,18.2986,18.2695,18.2841,68200.0
2010-12-10 13:30:00,25.19,25.24,25.19,25.24,75600.0,18.2841,18.3203,18.2841,18.3203,75600.0
2010-12-10 14:00:00,25.24,25.33,25.23,25.29,351700.0,18.3203,18.3857,18.3131,18.3566,351700.0
2010-12-10 14:30:00,25.29,25.33,25.26,25.33,551900.0,18.3566,18.3857,18.3349,18.3857,551900.0
2010-12-10 15:00:00,25.33,25.33,25.27,25.33,1217100.0,18.3857,18.3857,18.3421,18.3857,1217100.0
2010-12-10 15:30:00,25.33,25.34,25.3,25.32,769000.0,18.3857,18.3929,18.3639,18.3784,769000.0
2010-12-13 09:30:00,25.36,25.36,24.95,25.03,3155900.0,18.4074,18.4074,18.1098,18.1679,3155900.0
2010-12-13 10:00:00,25.03,25.08,25.01,25.06,266800.0,18.1679,18.2042,18.1534,18.1897,266800.0
2010-12-13 10:30:00,25.06,25.16,25.01,25.15,190600.0,18.1897,18.2623,18.1534,18.255,190600.0
2010-12-13 11:00:00,25.15,25.27,25.14,25.27,602800.0,18.255,18.3421,18.2478,18.3421,602800.0
2010-12-13 11:30:00,25.26,25.32,25.25,25.32,663900.0,18.3349,18.3784,18.3276,18.3784,663900.0
2010-12-13 12:00:00,25.32,25.33,25.28,25.33,442700.0,18.3784,18.3857,18.3494,18.3857,442700.0
2010-12-13 12:30:00,25.33,25.33,25.29,25.31,382000.0,18.3857,18.3857,18.3566,18.3712,382000.0
2010-12-13 13:00:00,25.3,25.31,25.28,25.31,361800.0,18.3639,18.3712,18.3494,18.3712,361800.0
2010-12-13 13:30:00,25.31,25.31,25.29,25.31,281500.0,18.3712,18.3712,18.3566,18.3712,281500.0
2010-12-13 14:00:00,25.31,25.37,25.28,25.3,748200.0,18.3712,18.4147,18.3494,18.3639,748200.0
2010-12-13 14:30:00,25.3,25.36,25.29,25.31,703200.0,18.3639,18.4074,18.3566,18.3712,703200.0
2010-12-13 15:00:00,25.31,25.32,25.21,25.23,1155500.0,18.3712,18.3784,18.2986,18.3131,1155500.0
2010-12-13 15:30:00,25.23,25.27,25.16,25.2,2550600.0,18.3131,18.3421,18.2623,18.2913,2550600.0
2010-12-14 09:30:00,25.24,25.27,25.1,25.11,1574200.0,18.3203,18.3421,18.2187,18.226,1574200.0
2010-12-14 10:00:00,25.1,25.26,25.1,25.24,429500.0,18.2187,18.3349,18.2187,18.3203,429500.0
2010-12-14 10:30:00,25.24,25.25,25.11,25.11,146200.0,18.3203,18.3276,18.226,18.226,146200.0
2010-12-14 11:00:00,25.11,25.13,25.08,25.12,441800.0,18.226,18.2405,18.2042,18.2332,441800.0
2010-12-14 11:30:00,25.11,25.15,25.09,25.09,265200.0,18.226,18.255,18.2115,18.2115,265200.0
2010-12-14 12:00:00,25.1,25.15,25.09,25.11,276600.0,18.2187,18.255,18.2115,18.226,276600.0
2010-12-14 12:30:00,25.12,25.14,25.09,25.09,364100.0,18.2332,18.2478,18.2115,18.2115,364100.0
2010-12-14 13:00:00,25.09,25.11,25.07,25.07,66600.0,18.2115,18.226,18.1969,18.1969,66600.0
2010-12-14 13:30:00,25.08,25.08,25.02,25.02,390400.0,18.2042,18.2042,18.1607,18.1607,390400.0
2010-12-14 14:00:00,25.02,25.08,24.98,24.98,219200.0,18.1607,18.2042,18.1316,18.1316,219200.0
2010-12-14 14:30:00,24.99,25.03,24.88,24.95,318600.0,18.1389,18.1679,18.059,18.1098,318600.0
2010-12-14 15:00:00,24.95,24.97,24.83,24.87,719900.0,18.1098,18.1244,18.0227,18.0518,719900.0
2010-12-14 15:30:00,24.86,24.88,24.74,24.81,1262900.0,18.0445,18.059,17.9574,18.0082,1262900.0
2010-12-15 09:30:00,24.78,25.01,24.73,25.01,334400.0,17.9865,18.1534,17.9502,18.1534,334400.0
2010-12-15 10:00:00,25.01,25.02,24.88,24.88,223100.0,18.1534,18.1607,18.059,18.059,223100.0
2010-12-15 10:30:00,24.88,24.94,24.85,24.89,530200.0,18.059,18.1026,18.0373,18.0663,530200.0
2010-12-15 11:00:00,24.88,24.91,24.85,24.88,62200.0,18.059,18.0808,18.0373,18.059,62200.0
2010-12-15 11:30:00,24.89,24.92,24.87,24.89,303200.0,18.0663,18.0881,18.0518,18.0663,303200.0
2010-12-15 12:00:00,24.9,24.91,24.83,24.84,260000.0,18.0736,18.0808,18.0227,18.03,260000.0
2010-12-15 12:30:00,24.84,24.84,24.62,24.67,205100.0,18.03,18.03,17.8703,17.9066,205100.0
2010-12-15 13:00:00,24.67,24.76,24.66,24.74,216200.0,17.9066,17.9719,17.8994,17.9574,216200.0
2010-12-15 13:30:00,24.74,24.77,24.65,24.68,1060600.0,17.9574,17.9792,17.8921,17.9139,1060600.0
2010-12-15 14:00:00,24.68,24.72,24.64,24.64,696800.0,17.9139,17.9429,17.8848,17.8848,696800.0
2010-12-15 14:30:00,24.64,24.67,24.54,24.55,2023400.0,17.8848,17.9066,17.8123,17.8195,2023400.0
2010-12-15 15:00:00,24.55,24.67,24.54,24.65,2517500.0,17.8195,17.9066,17.8123,17.8921,2517500.0
2010-12-15 15:30:00,24.64,24.71,24.54,24.56,3029000.0,17.8848,17.9356,17.8123,17.8268,3029000.0
2010-12-16 09:30:00,24.6,24.83,24.58,24.67,614000.0,17.8558,18.0227,17.8413,17.9066,614000.0
2010-12-16 10:00:00,24.67,24.74,24.65,24.65,298900.0,17.9066,17.9574,17.8921,17.8921,298900.0
2010-12-16 10:30:00,24.64,24.66,24.48,24.56,540500.0,17.8848,17.8994,17.7687,17.8268,540500.0
2010-12-16 11:00:00,24.57,24.73,24.55,24.69,563500.0,17.834,17.9502,17.8195,17.9211,563500.0
2010-12-16 11:30:00,24.69,24.78,24.66,24.78,1031900.0,17.9211,17.9865,17.8994,17.9865,1031900.0
2010-12-16 12:00:00,24.77,24.85,24.77,24.84,1310100.0,17.9792,18.0373,17.9792,18.03,1310100.0
2010-12-16 12:30:00,24.84,24.91,24.83,24.89,415600.0,18.03,18.0808,18.0227,18.0663,415600.0
2010-12-16 13:00:00,24.89,24.91,24.87,24.9,878700.0,18.0663,18.0808,18.0518,18.0736,878700.0
2010-12-16 13:30:00,24.9,24.9,24.83,24.86,886100.0,18.0736,18.0736,18.0227,18.0445,886100.0
2010-12-16 14:00:00,24.87,24.88,24.74,24.75,903400.0,18.0518,18.059,17.9574,17.9647,903400.0
2010-12-16 14:30:00,24.75,24.76,24.57,24.57,1218400.0,17.9647,17.9719,17.834,17.834,1218400.0
2010-12-16 15:00:00,24.58,24.59,24.47,24.49,1199000.0,17.8413,17.8485,17.7614,17.776,1199000.0
2010-12-16 15:30:00,24.49,24.6,24.49,24.58,1300600.0,17.776,17.8558,17.776,17.8413,1300600.0
2010-12-17 09:30:00,24.82,24.95,24.71,24.9,423900.0,18.0409,18.1354,17.961,18.0991,423900.0
2010-12-17 10:00:00,24.9,24.92,24.84,24.92,310400.0,18.0991,18.1136,18.0555,18.1136,310400.0
2010-12-17 10:30:00,24.91,24.93,24.77,24.8,1725700.0,18.1064,18.1209,18.0046,18.0264,1725700.0
2010-12-17 11:00:00,24.81,24.85,24.8,24.84,246400.0,18.0337,18.0627,18.0264,18.0555,246400.0
2010-12-17 11:30:00,24.84,24.86,24.79,24.79,1428100.0,18.0555,18.07,18.0191,18.0191,1428100.0
2010-12-17 12:00:00,24.8,24.83,24.79,24.8,186700.0,18.0264,18.0482,18.0191,18.0264,186700.0
2010-12-17 12:30:00,24.8,24.85,24.8,24.84,29600.0,18.0264,18.0627,18.0264,18.0555,29600.0
2010-12-17 13:00:00,24.85,24.94,24.84,24.94,247500.0,18.0627,18.1282,18.0555,18.1282,247500.0
2010-12-17 13:30:00,24.94,24.95,24.9,24.9,244000.0,18.1282,18.1354,18.0991,18.0991,244000.0
2010-12-17 14:00:00,24.9,24.94,24.88,24.93,216500.0,18.0991,18.1282,18.0845,18.1209,216500.0
2010-12-17 14:30:00,24.93,24.95,24.92,24.95,106400.0,18.1209,18.1354,18.1136,18.1354,106400.0
2010-12-17 15:00:00,24.94,24.96,24.85,24.85,188300.0,18.1282,18.1427,18.0627,18.0627,188300.0
2010-12-17 15:30:00,24.86,24.89,24.83,24.89,803200.0,18.07,18.0918,18.0482,18.0918,803200.0
2010-12-20 09:30:00,25.0,25.05,24.94,24.99,396300.0,18.1718,18.2081,18.1282,18.1645,396300.0
2010-12-20 10:00:00,25.0,25.04,24.91,25.0,119300.0,18.1718,18.2008,18.1064,18.1718,119300.0
2010-12-20 10:30:00,25.0,25.04,24.95,24.95,168700.0,18.1718,18.2008,18.1354,18.1354,168700.0
2010-12-20 11:00:00,24.95,24.98,24.9,24.96,254400.0,18.1354,18.1572,18.0991,18.1427,254400.0
2010-12-20 11:30:00,24.96,25.01,24.96,25.0,208700.0,18.1427,18.179,18.1427,18.1718,208700.0
2010-12-20 12:00:00,25.0,25.03,24.99,25.02,246300.0,18.1718,18.1936,18.1645,18.1863,246300.0
2010-12-20 12:30:00,25.03,25.05,25.0,25.04,139900.0,18.1936,18.2081,18.1718,18.2008,139900.0
2010-12-20 13:00:00,25.05,25.05,25.03,25.03,172000.0,18.2081,18.2081,18.1936,18.1936,172000.0
2010-12-20 13:30:00,25.03,25.05,25.02,25.05,99200.0,18.1936,18.2081,18.1863,18.2081,99200.0
2010-12-20 14:00:00,25.05,25.09,25.04,25.06,446400.0,18.2081,18.2372,18.2008,18.2154,446400.0
2010-12-20 14:30:00,25.06,25.07,25.03,25.06,494600.0,18.2154,18.2226,18.1936,18.2154,494600.0
2010-12-20 15:00:00,25.06,25.06,24.98,24.99,305100.0,18.2154,18.2154,18.1572,18.1645,305100.0
2010-12-20 15:30:00,25.0,25.03,24.98,25.0,852100.0,18.1718,18.1936,18.1572,18.1718,852100.0
2010-12-21 09:30:00,25.13,25.3,25.12,25.28,612500.0,18.2663,18.3898,18.259,18.3753,612500.0
2010-12-21 10:00:00,25.28,25.38,25.27,25.37,418400.0,18.3753,18.448,18.368,18.4407,418400.0
2010-12-21 10:30:00,25.37,25.4,25.36,25.4,597100.0,18.4407,18.4625,18.4334,18.4625,597100.0
2010-12-21 11:00:00,25.39,25.4,25.35,25.37,294900.0,18.4552,18.4625,18.4262,18.4407,294900.0
2010-12-21 11:30:00,25.37,25.4,25.36,25.36,306700.0,18.4407,18.4625,18.4334,18.4334,306700.0
2010-12-21 12:00:00,25.37,25.41,25.37,25.4,322100.0,18.4407,18.4698,18.4407,18.4625,322100.0
2010-12-21 12:30:00,25.4,25.46,25.39,25.45,213900.0,18.4625,18.5061,18.4552,18.4989,213900.0
2010-12-21 13:00:00,25.45,25.46,25.43,25.44,253100.0,18.4989,18.5061,18.4843,18.4916,253100.0
2010-12-21 13:30:00,25.44,25.45,25.42,25.42,411900.0,18.4916,18.4989,18.4771,18.4771,411900.0
2010-12-21 14:00:00,25.42,25.43,25.4,25.41,221700.0,18.4771,18.4843,18.4625,18.4698,221700.0
2010-12-21 14:30:00,25.41,25.43,25.4,25.41,450700.0,18.4698,18.4843,18.4625,18.4698,450700.0
2010-12-21 15:00:00,25.41,25.46,25.39,25.44,535800.0,18.4698,18.5061,18.4552,18.4916,535800.0
2010-12-21 15:30:00,25.44,25.48,25.43,25.46,1543200.0,18.4916,18.5207,18.4843,18.5061,1543200.0
2010-12-22 09:30:00,25.65,25.8,25.54,25.79,342300.0,18.6442,18.7533,18.5643,18.746,342300.0
2010-12-22 10:00:00,25.78,25.9,25.77,25.88,286900.0,18.7387,18.826,18.7315,18.8114,286900.0
2010-12-22 10:30:00,25.88,25.9,25.84,25.9,387300.0,18.8114,18.826,18.7823,18.826,387300.0
2010-12-22 11:00:00,25.9,25.97,25.9,25.95,451800.0,18.826,18.8768,18.826,18.8623,451800.0
2010-12-22 11:30:00,25.96,26.04,25.95,26.03,303100.0,18.8696,18.9277,18.8623,18.9204,303100.0
2010-12-22 12:00:00,26.02,26.08,26.01,26.08,352500.0,18.9132,18.9568,18.9059,18.9568,352500.0
2010-12-22 12:30:00,26.07,26.09,26.06,26.08,363200.0,18.9495,18.9641,18.9423,18.9568,363200.0
2010-12-22 13:00:00,26.08,26.08,25.93,25.95,307000.0,18.9568,18.9568,18.8478,18.8623,307000.0
2010-12-22 13:30:00,25.95,25.95,25.8,25.85,215300.0,18.8623,18.8623,18.7533,18.7896,215300.0
2010-12-22 14:00:00,25.85,25.91,25.84,25.9,270300.0,18.7896,18.8332,18.7823,18.826,270300.0
2010-12-22 14:30:00,25.9,25.9,25.83,25.83,95900.0,18.826,18.826,18.7751,18.7751,95900.0
2010-12-22 15:00:00,25.83,25.91,25.83,25.89,272400.0,18.7751,18.8332,18.7751,18.8187,272400.0
2010-12-22 15:30:00,25.89,25.98,25.87,25.95,1708600.0,18.8187,18.8841,18.8041,18.8623,1708600.0
2010-12-23 09:30:00,25.91,25.94,25.81,25.91,976800.0,18.8332,18.855,18.7605,18.8332,976800.0
2010-12-23 10:00:00,25.91,25.93,25.81,25.83,343800.0,18.8332,18.8478,18.7605,18.7751,343800.0
2010-12-23 10:30:00,25.83,25.87,25.78,25.8,295500.0,18.7751,18.8041,18.7387,18.7533,295500.0
2010-12-23 11:00:00,25.8,25.83,25.79,25.83,168000.0,18.7533,18.7751,18.746,18.7751,168000.0
2010-12-23 11:30:00,25.83,25.84,25.77,25.78,101900.0,18.7751,18.7823,18.7315,18.7387,101900.0
2010-12-23 12:00:00,25.78,25.78,25.74,25.77,152200.0,18.7387,18.7387,18.7097,18.7315,152200.0
2010-12-23 12:30:00,25.77,25.78,25.72,25.74,83700.0,18.7315,18.7387,18.6951,18.7097,83700.0
2010-12-23 13:00:00,25.74,25.75,25.72,25.72,63000.0,18.7097,18.7169,18.6951,18.6951,63000.0
2010-12-23 13:30:00,25.73,25.73,25.7,25.72,78200.0,18.7024,18.7024,18.6806,18.6951,78200.0
2010-12-23 14:00:00,25.72,25.74,25.65,25.65,242300.0,18.6951,18.7097,18.6442,18.6442,242300.0
2010-12-23 14:30:00,25.65,25.72,25.65,25.72,151800.0,18.6442,18.6951,18.6442,18.6951,151800.0
2010-12-23 15:00:00,25.73,25.73,25.69,25.72,136300.0,18.7024,18.7024,18.6733,18.6951,136300.0
2010-12-23 15:30:00,25.73,25.73,25.69,25.73,331000.0,18.7024,18.7024,18.6733,18.7024,331000.0
2010-12-27 09:30:00,25.63,25.9,25.58,25.9,205400.0,18.6297,18.826,18.5934,18.826,205400.0
2010-12-27 10:00:00,25.9,25.95,25.86,25.95,141700.0,18.826,18.8623,18.7969,18.8623,141700.0
2010-12-27 10:30:00,25.96,25.96,25.87,25.89,104700.0,18.8696,18.8696,18.8041,18.8187,104700.0
2010-12-27 11:00:00,25.88,25.9,25.85,25.9,49300.0,18.8114,18.826,18.7896,18.826,49300.0
2010-12-27 11:30:00,25.9,25.92,25.88,25.89,148200.0,18.826,18.8405,18.8114,18.8187,148200.0
2010-12-27 12:00:00,25.89,25.89,25.86,25.87,52900.0,18.8187,18.8187,18.7969,18.8041,52900.0
2010-12-27 12:30:00,25.87,25.89,25.87,25.88,25200.0,18.8041,18.8187,18.8041,18.8114,25200.0
2010-12-27 13:00:00,25.88,25.89,25.86,25.89,137600.0,18.8114,18.8187,18.7969,18.8187,137600.0
2010-12-27 13:30:00,25.89,25.89,25.86,25.87,21400.0,18.8187,18.8187,18.7969,18.8041,21400.0
2010-12-27 14:00:00,25.88,25.88,25.85,25.88,94300.0,18.8114,18.8114,18.7896,18.8114,94300.0
2010-12-27 14:30:00,25.88,25.94,25.88,25.91,106100.0,18.8114,18.855,18.8114,18.8332,106100.0
2010-12-27 15:00:00,25.9,25.95,25.9,25.93,147200.0,18.826,18.8623,18.826,18.8478,147200.0
2010-12-27 15:30:00,25.92,25.95,25.91,25.95,206900.0,18.8405,18.8623,18.8332,18.8623,206900.0
2010-12-28 09:30:00,26.0,26.1,25.97,26.07,297900.0,18.8986,18.9713,18.8768,18.9495,297900.0
2010-12-28 10:00:00,26.04,26.09,26.0,26.06,261600.0,18.9277,18.9641,18.8986,18.9423,261600.0
2010-12-28 10:30:00,26.05,26.07,26.02,26.03,72100.0,18.935,18.9495,18.9132,18.9204,72100.0
2010-12-28 11:00:00,26.03,26.07,26.01,26.06,108400.0,18.9204,18.9495,18.9059,18.9423,108400.0
2010-12-28 11:30:00,26.05,26.06,25.98,25.99,75400.0,18.935,18.9423,18.8841,18.8914,75400.0
2010-12-28 12:00:00,25.98,26.04,25.98,26.03,60400.0,18.8841,18.9277,18.8841,18.9204,60400.0
2010-12-28 12:30:00,26.04,26.04,26.02,26.04,39100.0,18.9277,18.9277,18.9132,18.9277,39100.0
2010-12-28 13:00:00,26.04,26.08,26.04,26.08,41000.0,18.9277,18.9568,18.9277,18.9568,41000.0
2010-12-28 13:30:00,26.08,26.11,26.08,26.09,85000.0,18.9568,18.9786,18.9568,18.9641,85000.0
2010-12-28 14:00:00,26.09,26.1,26.08,26.1,171500.0,18.9641,18.9713,18.9568,18.9713,171500.0
2010-12-28 14:30:00,26.09,26.12,26.09,26.11,63800.0,18.9641,18.9859,18.9641,18.9786,63800.0
2010-12-28 15:00:00,26.12,26.12,26.09,26.1,101200.0,18.9859,18.9859,18.9641,18.9713,101200.0
2010-12-28 15:30:00,26.1,26.12,26.06,26.08,476700.0,18.9713,18.9859,18.9423,18.9568,476700.0
2010-12-29 09:30:00,26.12,26.15,25.98,26.02,292800.0,18.9859,19.0077,18.8841,18.9132,292800.0
2010-12-29 10:00:00,26.03,26.03,25.98,25.99,271300.0,18.9204,18.9204,18.8841,18.8914,271300.0
2010-12-29 10:30:00,25.99,26.02,25.99,26.0,185800.0,18.8914,18.9132,18.8914,18.8986,185800.0
2010-12-29 11:00:00,26.01,26.02,25.98,26.02,203600.0,18.9059,18.9132,18.8841,18.9132,203600.0
2010-12-29 11:30:00,26.01,26.02,25.99,26.01,106400.0,18.9059,18.9132,18.8914,18.9059,106400.0
2010-12-29 12:00:00,26.02,26.03,26.0,26.0,63700.0,18.9132,18.9204,18.8986,18.8986,63700.0
2010-12-29 12:30:00,26.0,26.02,26.0,26.01,36100.0,18.8986,18.9132,18.8986,18.9059,36100.0
2010-12-29 13:00:00,26.01,26.04,26.01,26.04,152900.0,18.9059,18.9277,18.9059,18.9277,152900.0
2010-12-29 13:30:00,26.04,26.04,26.03,26.04,37800.0,18.9277,18.9277,18.9204,18.9277,37800.0
2010-12-29 14:00:00,26.03,26.06,26.03,26.05,64300.0,18.9204,18.9423,18.9204,18.935,64300.0
2010-12-29 14:30:00,26.05,26.05,26.03,26.04,60600.0,18.935,18.935,18.9204,18.9277,60600.0
2010-12-29 15:00:00,26.04,26.06,26.04,26.05,102900.0,18.9277,18.9423,18.9277,18.935,102900.0
2010-12-29 15:30:00,26.05,26.05,26.0,26.02,302800.0,18.935,18.935,18.8986,18.9132,302800.0
2010-12-30 09:30:00,26.02,26.04,25.94,25.95,219800.0,18.9132,18.9277,18.855,18.8623,219800.0
2010-12-30 10:00:00,25.96,25.97,25.85,25.95,205300.0,18.8696,18.8768,18.7896,18.8623,205300.0
2010-12-30 10:30:00,25.95,25.98,25.93,25.97,144200.0,18.8623,18.8841,18.8478,18.8768,144200.0
2010-12-30 11:00:00,25.97,26.0,25.96,25.98,455200.0,18.8768,18.8986,18.8696,18.8841,455200.0
2010-12-30 11:30:00,25.98,25.99,25.93,25.93,416800.0,18.8841,18.8914,18.8478,18.8478,416800.0
2010-12-30 12:00:00,25.94,25.95,25.91,25.94,165600.0,18.855,18.8623,18.8332,18.855,165600.0
2010-12-30 12:30:00,25.94,25.94,25.92,25.93,95700.0,18.855,18.855,18.8405,18.8478,95700.0
2010-12-30 13:00:00,25.92,25.92,25.88,25.89,141800.0,18.8405,18.8405,18.8114,18.8187,141800.0
2010-12-30 13:30:00,25.9,25.9,25.88,25.9,30500.0,18.826,18.826,18.8114,18.826,30500.0
2010-12-30 14:00:00,25.9,25.93,25.89,25.92,107400.0,18.826,18.8478,18.8187,18.8405,107400.0
2010-12-30 14:30:00,25.92,25.95,25.92,25.95,43300.0,18.8405,18.8623,18.8405,18.8623,43300.0
2010-12-30 15:00:00,25.94,25.98,25.93,25.98,64200.0,18.855,18.8841,18.8478,18.8841,64200.0
2010-12-30 15:30:00,25.98,25.99,25.92,25.95,227500.0,18.8841,18.8914,18.8405,18.8623,227500.0
2010-12-31 09:30:00,25.9,25.95,25.85,25.93,141700.0,18.826,18.8623,18.7896,18.8478,141700.0
2010-12-31 10:00:00,25.92,25.93,25.9,25.92,234100.0,18.8405,18.8478,18.826,18.8405,234100.0
2010-12-31 10:30:00,25.92,25.97,25.92,25.95,182900.0,18.8405,18.8768,18.8405,18.8623,182900.0
2010-12-31 11:00:00,25.96,25.99,25.95,25.99,164400.0,18.8696,18.8914,18.8623,18.8914,164400.0
2010-12-31 11:30:00,25.99,26.0,25.98,25.99,117300.0,18.8914,18.8986,18.8841,18.8914,117300.0
2010-12-31 12:00:00,25.99,25.99,25.98,25.98,152900.0,18.8914,18.8914,18.8841,18.8841,152900.0
2010-12-31 12:30:00,25.99,25.99,25.93,25.95,173700.0,18.8914,18.8914,18.8478,18.8623,173700.0
2010-12-31 13:00:00,25.94,25.96,25.94,25.95,138200.0,18.855,18.8696,18.855,18.8623,138200.0
2010-12-31 13:30:00,25.95,25.96,25.94,25.95,144800.0,18.8623,18.8696,18.855,18.8623,144800.0
2010-12-31 14:00:00,25.95,25.96,25.94,25.95,112800.0,18.8623,18.8696,18.855,18.8623,112800.0
2010-12-31 14:30:00,25.94,25.96,25.94,25.96,158100.0,18.855,18.8696,18.855,18.8696,158100.0
2010-12-31 15:00:00,25.96,25.97,25.94,25.97,210000.0,18.8696,18.8768,18.855,18.8768,210000.0
2010-12-31 15:30:00,25.96,25.98,25.88,25.94,638900.0,18.8696,18.8841,18.8114,18.855,638900.0
2011-01-03 09:30:00,26.32,26.47,26.26,26.46,703300.0,19.1312,19.2403,19.0876,19.233,703300.0
2011-01-03 10:00:00,26.46,26.51,26.43,26.49,1220500.0,19.233,19.2693,19.2112,19.2548,1220500.0
2011-01-03 10:30:00,26.5,26.56,26.46,26.55,576500.0,19.2621,19.3057,19.233,19.2984,576500.0
2011-01-03 11:00:00,26.55,26.56,26.5,26.51,207100.0,19.2984,19.3057,19.2621,19.2693,207100.0
2011-01-03 11:30:00,26.51,26.54,26.5,26.51,220300.0,19.2693,19.2911,19.2621,19.2693,220300.0
2011-01-03 12:00:00,26.52,26.54,26.5,26.5,236900.0,19.2766,19.2911,19.2621,19.2621,236900.0
2011-01-03 12:30:00,26.5,26.52,26.42,26.44,353600.0,19.2621,19.2766,19.2039,19.2185,353600.0
2011-01-03 13:00:00,26.44,26.51,26.44,26.5,1502900.0,19.2185,19.2693,19.2185,19.2621,1502900.0
2011-01-03 13:30:00,26.5,26.52,26.49,26.51,136000.0,19.2621,19.2766,19.2548,19.2693,136000.0
2011-01-03 14:00:00,26.52,26.53,26.47,26.47,166800.0,19.2766,19.2839,19.2403,19.2403,166800.0
2011-01-03 14:30:00,26.46,26.54,26.45,26.53,447800.0,19.233,19.2911,19.2257,19.2839,447800.0
2011-01-03 15:00:00,26.53,26.54,26.44,26.44,694300.0,19.2839,19.2911,19.2185,19.2185,694300.0
2011-01-03 15:30:00,26.44,26.55,26.44,26.51,1396500.0,19.2185,19.2984,19.2185,19.2693,1396500.0
2011-01-04 09:30:00,26.66,26.67,26.38,26.4,480800.0,19.3784,19.3856,19.1749,19.1894,480800.0
2011-01-04 10:00:00,26.41,26.44,26.35,26.44,312200.0,19.1967,19.2185,19.153,19.2185,312200.0
2011-01-04 10:30:00,26.44,26.45,26.38,26.39,165200.0,19.2185,19.2257,19.1749,19.1821,165200.0
2011-01-04 11:00:00,26.39,26.41,26.35,26.38,356100.0,19.1821,19.1967,19.153,19.1749,356100.0
2011-01-04 11:30:00,26.38,26.4,26.35,26.35,82500.0,19.1749,19.1894,19.153,19.153,82500.0
2011-01-04 12:00:00,26.34,26.34,26.21,26.24,307100.0,19.1458,19.1458,19.0513,19.0731,307100.0
2011-01-04 12:30:00,26.23,26.23,26.16,26.21,173000.0,19.0658,19.0658,19.0149,19.0513,173000.0
2011-01-04 13:00:00,26.21,26.31,26.21,26.31,174100.0,19.0513,19.124,19.0513,19.124,174100.0
2011-01-04 13:30:00,26.31,26.35,26.3,26.31,343500.0,19.124,19.153,19.1167,19.124,343500.0
2011-01-04 14:00:00,26.31,26.43,26.3,26.4,262400.0,19.124,19.2112,19.1167,19.1894,262400.0
2011-01-04 14:30:00,26.4,26.41,26.37,26.38,121700.0,19.1894,19.1967,19.1676,19.1749,121700.0
2011-01-04 15:00:00,26.37,26.43,26.33,26.43,239300.0,19.1676,19.2112,19.1385,19.2112,239300.0
2011-01-04 15:30:00,26.43,26.45,26.4,26.42,598500.0,19.2112,19.2257,19.1894,19.2039,598500.0
2011-01-05 09:30:00,26.34,26.56,26.31,26.51,676900.0,19.1458,19.3057,19.124,19.2693,676900.0
2011-01-05 10:00:00,26.52,26.66,26.5,26.59,698200.0,19.2766,19.3784,19.2621,19.3275,698200.0
2011-01-05 10:30:00,26.6,26.63,26.53,26.58,169900.0,19.3348,19.3566,19.2839,19.3202,169900.0
2011-01-05 11:00:00,26.58,26.65,26.56,26.63,167200.0,19.3202,19.3711,19.3057,19.3566,167200.0
2011-01-05 11:30:00,26.63,26.7,26.63,26.67,181800.0,19.3566,19.4074,19.3566,19.3856,181800.0
2011-01-05 12:00:00,26.67,26.71,26.66,26.69,189100.0,19.3856,19.4147,19.3784,19.4002,189100.0
2011-01-05 12:30:00,26.7,26.77,26.7,26.76,1876500.0,19.4074,19.4583,19.4074,19.4511,1876500.0
2011-01-05 13:00:00,26.77,26.78,26.73,26.77,502700.0,19.4583,19.4656,19.4293,19.4583,502700.0
2011-01-05 13:30:00,26.77,26.78,26.75,26.76,668100.0,19.4583,19.4656,19.4438,19.4511,668100.0
2011-01-05 14:00:00,26.76,26.77,26.73,26.73,846000.0,19.4511,19.4583,19.4293,19.4293,846000.0
2011-01-05 14:30:00,26.74,26.79,26.68,26.79,408600.0,19.4365,19.4729,19.3929,19.4729,408600.0
2011-01-05 15:00:00,26.8,26.85,26.78,26.78,313700.0,19.4801,19.5165,19.4656,19.4656,313700.0
2011-01-05 15:30:00,26.78,26.81,26.76,26.8,1376500.0,19.4656,19.4874,19.4511,19.4801,1376500.0
2011-01-06 09:30:00,26.81,26.86,26.71,26.79,1582000.0,19.4874,19.5237,19.4147,19.4729,1582000.0
2011-01-06 10:00:00,26.79,26.85,26.75,26.81,480200.0,19.4729,19.5165,19.4438,19.4874,480200.0
2011-01-06 10:30:00,26.81,26.94,26.8,26.81,2071600.0,19.4874,19.5819,19.4801,19.4874,2071600.0
2011-01-06 11:00:00,26.81,26.82,26.67,26.69,1864300.0,19.4874,19.4947,19.3856,19.4002,1864300.0
2011-01-06 11:30:00,26.69,26.72,26.63,26.69,225300.0,19.4002,19.422,19.3566,19.4002,225300.0
2011-01-06 12:00:00,26.68,26.71,26.64,26.68,243100.0,19.3929,19.4147,19.3638,19.3929,243100.0
2011-01-06 12:30:00,26.68,26.73,26.65,26.7,151000.0,19.3929,19.4293,19.3711,19.4074,151000.0
2011-01-06 13:00:00,26.69,26.69,26.58,26.61,182100.0,19.4002,19.4002,19.3202,19.342,182100.0
2011-01-06 13:30:00,26.61,26.65,26.58,26.64,275700.0,19.342,19.3711,19.3202,19.3638,275700.0
2011-01-06 14:00:00,26.63,26.65,26.55,26.58,829300.0,19.3566,19.3711,19.2984,19.3202,829300.0
2011-01-06 14:30:00,26.58,26.59,26.5,26.55,339200.0,19.3202,19.3275,19.2621,19.2984,339200.0
2011-01-06 15:00:00,26.55,26.59,26.48,26.5,331600.0,19.2984,19.3275,19.2475,19.2621,331600.0
2011-01-06 15:30:00,26.5,26.53,26.47,26.49,669000.0,19.2621,19.2839,19.2403,19.2548,669000.0
2011-01-07 09:30:00,26.61,26.66,26.51,26.54,670400.0,19.342,19.3784,19.2693,19.2911,670400.0
2011-01-07 10:00:00,26.53,26.55,26.47,26.5,207800.0,19.2839,19.2984,19.2403,19.2621,207800.0
2011-01-07 10:30:00,26.5,26.51,26.21,26.21,2853200.0,19.2621,19.2693,19.0513,19.0513,2853200.0
2011-01-07 11:00:00,26.21,26.21,25.92,25.97,4801300.0,19.0513,19.0513,18.8405,18.8768,4801300.0
2011-01-07 11:30:00,25.97,26.22,25.95,26.11,492500.0,18.8768,19.0586,18.8623,18.9786,492500.0
2011-01-07 12:00:00,26.11,26.11,25.98,25.98,285200.0,18.9786,18.9786,18.8841,18.8841,285200.0
2011-01-07 12:30:00,25.98,25.99,25.86,25.98,786800.0,18.8841,18.8914,18.7969,18.8841,786800.0
2011-01-07 13:00:00,25.98,26.14,25.95,26.09,187200.0,18.8841,19.0004,18.8623,18.9641,187200.0
2011-01-07 13:30:00,26.09,26.1,26.02,26.03,105800.0,18.9641,18.9713,18.9132,18.9204,105800.0
2011-01-07 14:00:00,26.02,26.1,25.99,26.08,642800.0,18.9132,18.9713,18.8914,18.9568,642800.0
2011-01-07 14:30:00,26.08,26.21,26.06,26.17,421000.0,18.9568,19.0513,18.9423,19.0222,421000.0
2011-01-07 15:00:00,26.17,26.28,26.15,26.25,178900.0,19.0222,19.1022,19.0077,19.0804,178900.0
2011-01-07 15:30:00,26.24,26.33,26.21,26.26,666800.0,19.0731,19.1385,19.0513,19.0876,666800.0
2011-01-10 09:30:00,26.09,26.21,25.93,25.97,1690500.0,18.9641,19.0513,18.8478,18.8768,1690500.0
2011-01-10 10:00:00,25.97,26.12,25.92,26.1,3376500.0,18.8768,18.9859,18.8405,18.9713,3376500.0
2011-01-10 10:30:00,26.11,26.22,26.02,26.04,604900.0,18.9786,19.0586,18.9132,18.9277,604900.0
2011-01-10 11:00:00,26.04,26.09,25.94,26.05,370200.0,18.9277,18.9641,18.855,18.935,370200.0
2011-01-10 11:30:00,26.05,26.13,26.01,26.12,188900.0,18.935,18.9931,18.9059,18.9859,188900.0
2011-01-10 12:00:00,26.12,26.14,26.01,26.1,250300.0,18.9859,19.0004,18.9059,18.9713,250300.0
2011-01-10 12:30:00,26.11,26.13,26.06,26.08,184000.0,18.9786,18.9931,18.9423,18.9568,184000.0
2011-01-10 13:00:00,26.08,26.16,26.08,26.14,141700.0,18.9568,19.0149,18.9568,19.0004,141700.0
2011-01-10 13:30:00,26.14,26.19,26.14,26.14,237600.0,19.0004,19.0367,19.0004,19.0004,237600.0
2011-01-10 14:00:00,26.14,26.21,26.08,26.19,338300.0,19.0004,19.0513,18.9568,19.0367,338300.0
2011-01-10 14:30:00,26.19,26.24,26.18,26.22,351300.0,19.0367,19.0731,19.0295,19.0586,351300.0
2011-01-10 15:00:00,26.22,26.25,26.18,26.24,579800.0,19.0586,19.0804,19.0295,19.0731,579800.0
2011-01-10 15:30:00,26.24,26.25,26.16,26.17,1100400.0,19.0731,19.0804,19.0149,19.0222,1100400.0
2011-01-11 09:30:00,26.4,26.54,26.35,26.35,377800.0,19.1894,19.2911,19.153,19.153,377800.0
2011-01-11 10:00:00,26.35,26.39,26.31,26.35,671800.0,19.153,19.1821,19.124,19.153,671800.0
2011-01-11 10:30:00,26.35,26.41,26.27,26.39,173000.0,19.153,19.1967,19.0949,19.1821,173000.0
2011-01-11 11:00:00,26.39,26.45,26.39,26.43,214200.0,19.1821,19.2257,19.1821,19.2112,214200.0
2011-01-11 11:30:00,26.43,26.45,26.38,26.44,327100.0,19.2112,19.2257,19.1749,19.2185,327100.0
2011-01-11 12:00:00,26.43,26.44,26.4,26.44,157400.0,19.2112,19.2185,19.1894,19.2185,157400.0
2011-01-11 12:30:00,26.43,26.45,26.42,26.44,77400.0,19.2112,19.2257,19.2039,19.2185,77400.0
2011-01-11 13:00:00,26.43,26.43,26.27,26.36,459800.0,19.2112,19.2112,19.0949,19.1603,459800.0
2011-01-11 13:30:00,26.36,26.36,26.22,26.24,237100.0,19.1603,19.1603,19.0586,19.0731,237100.0
2011-01-11 14:00:00,26.24,26.32,26.19,26.31,111400.0,19.0731,19.1312,19.0367,19.124,111400.0
2011-01-11 14:30:00,26.32,26.32,26.21,26.28,216200.0,19.1312,19.1312,19.0513,19.1022,216200.0
2011-01-11 15:00:00,26.28,26.32,26.26,26.31,241600.0,19.1022,19.1312,19.0876,19.124,241600.0
2011-01-11 15:30:00,26.31,26.34,26.29,26.33,680300.0,19.124,19.1458,19.1094,19.1385,680300.0
2011-01-12 09:30:00,26.59,26.8,26.59,26.66,877200.0,19.3275,19.4801,19.3275,19.3784,877200.0
2011-01-12 10:00:00,26.65,26.73,26.63,26.7,205700.0,19.3711,19.4293,19.3566,19.4074,205700.0
2011-01-12 10:30:00,26.71,26.74,26.68,26.72,240700.0,19.4147,19.4365,19.3929,19.422,240700.0
2011-01-12 11:00:00,26.72,26.77,26.71,26.73,260200.0,19.422,19.4583,19.4147,19.4293,260200.0
2011-01-12 11:30:00,26.74,26.75,26.71,26.72,133900.0,19.4365,19.4438,19.4147,19.422,133900.0
2011-01-12 12:00:00,26.71,26.75,26.7,26.74,116900.0,19.4147,19.4438,19.4074,19.4365,116900.0
2011-01-12 12:30:00,26.74,26.75,26.69,26.7,109600.0,19.4365,19.4438,19.4002,19.4074,109600.0
2011-01-12 13:00:00,26.7,26.74,26.69,26.74,92800.0,19.4074,19.4365,19.4002,19.4365,92800.0
2011-01-12 13:30:00,26.73,26.76,26.73,26.75,43300.0,19.4293,19.4511,19.4293,19.4438,43300.0
2011-01-12 14:00:00,26.75,26.78,26.72,26.75,511500.0,19.4438,19.4656,19.422,19.4438,511500.0
2011-01-12 14:30:00,26.75,26.77,26.73,26.76,406600.0,19.4438,19.4583,19.4293,19.4511,406600.0
2011-01-12 15:00:00,26.76,26.77,26.67,26.67,627700.0,19.4511,19.4583,19.3856,19.3856,627700.0
2011-01-12 15:30:00,26.67,26.74,26.67,26.72,819000.0,19.3856,19.4365,19.3856,19.422,819000.0
2011-01-13 09:30:00,26.8,26.82,26.62,26.69,357400.0,19.4801,19.4947,19.3493,19.4002,357400.0
2011-01-13 10:00:00,26.68,26.68,26.52,26.6,1781400.0,19.3929,19.3929,19.2766,19.3348,1781400.0
2011-01-13 10:30:00,26.6,26.69,26.56,26.67,1326200.0,19.3348,19.4002,19.3057,19.3856,1326200.0
2011-01-13 11:00:00,26.67,26.74,26.66,26.69,409400.0,19.3856,19.4365,19.3784,19.4002,409400.0
2011-01-13 11:30:00,26.71,26.81,26.71,26.79,184000.0,19.4147,19.4874,19.4147,19.4729,184000.0
2011-01-13 12:00:00,26.79,26.82,26.74,26.74,93400.0,19.4729,19.4947,19.4365,19.4365,93400.0
2011-01-13 12:30:00,26.74,26.74,26.65,26.65,266100.0,19.4365,19.4365,19.3711,19.3711,266100.0
2011-01-13 13:00:00,26.65,26.66,26.61,26.64,250800.0,19.3711,19.3784,19.342,19.3638,250800.0
2011-01-13 13:30:00,26.64,26.66,26.62,26.64,87000.0,19.3638,19.3784,19.3493,19.3638,87000.0
2011-01-13 14:00:00,26.64,26.65,26.55,26.56,1817000.0,19.3638,19.3711,19.2984,19.3057,1817000.0
2011-01-13 14:30:00,26.56,26.6,26.53,26.55,561200.0,19.3057,19.3348,19.2839,19.2984,561200.0
2011-01-13 15:00:00,26.54,26.62,26.51,26.52,1550200.0,19.2911,19.3493,19.2693,19.2766,1550200.0
2011-01-13 15:30:00,26.52,26.55,26.44,26.54,5989600.0,19.2766,19.2984,19.2185,19.2911,5989600.0
2011-01-14 09:30:00,26.55,26.89,26.5,26.88,487500.0,19.2984,19.5456,19.2621,19.5383,487500.0
2011-01-14 10:00:00,26.88,26.89,26.72,26.74,205300.0,19.5383,19.5456,19.422,19.4365,205300.0
2011-01-14 10:30:00,26.73,26.89,26.71,26.86,314100.0,19.4293,19.5456,19.4147,19.5237,314100.0
2011-01-14 11:00:00,26.87,27.01,26.87,27.01,540900.0,19.531,19.6328,19.531,19.6328,540900.0
2011-01-14 11:30:00,27.01,27.04,26.97,27.01,312900.0,19.6328,19.6546,19.6037,19.6328,312900.0
2011-01-14 12:00:00,27.01,27.12,27.0,27.08,1983900.0,19.6328,19.7127,19.6255,19.6837,1983900.0
2011-01-14 12:30:00,27.09,27.13,27.06,27.07,329200.0,19.6909,19.72,19.6691,19.6764,329200.0
2011-01-14 13:00:00,27.08,27.14,27.07,27.13,725000.0,19.6837,19.7273,19.6764,19.72,725000.0
2011-01-14 13:30:00,27.13,27.24,27.12,27.24,175200.0,19.72,19.8,19.7127,19.8,175200.0
2011-01-14 14:00:00,27.24,27.24,27.17,27.17,610100.0,19.8,19.8,19.7491,19.7491,610100.0
2011-01-14 14:30:00,27.18,27.18,27.08,27.09,846300.0,19.7563,19.7563,19.6837,19.6909,846300.0
2011-01-14 15:00:00,27.1,27.13,27.02,27.08,715000.0,19.6982,19.72,19.64,19.6837,715000.0
2011-01-14 15:30:00,27.08,27.14,27.08,27.14,1651400.0,19.6837,19.7273,19.6837,19.7273,1651400.0
2011-01-18 09:30:00,27.03,27.05,26.81,26.83,805900.0,19.6473,19.6619,19.4874,19.5019,805900.0
2011-01-18 10:00:00,26.84,26.87,26.74,26.85,654700.0,19.5092,19.531,19.4365,19.5165,654700.0
2011-01-18 10:30:00,26.85,26.85,26.71,26.74,432400.0,19.5165,19.5165,19.4147,19.4365,432400.0
2011-01-18 11:00:00,26.74,26.82,26.73,26.81,248900.0,19.4365,19.4947,19.4293,19.4874,248900.0
2011-01-18 11:30:00,26.81,26.83,26.78,26.79,182100.0,19.4874,19.5019,19.4656,19.4729,182100.0
2011-01-18 12:00:00,26.79,26.8,26.75,26.75,226400.0,19.4729,19.4801,19.4438,19.4438,226400.0
2011-01-18 12:30:00,26.75,26.79,26.75,26.78,249100.0,19.4438,19.4729,19.4438,19.4656,249100.0
2011-01-18 13:00:00,26.78,26.88,26.77,26.88,159100.0,19.4656,19.5383,19.4583,19.5383,159100.0
2011-01-18 13:30:00,26.88,26.89,26.83,26.87,199900.0,19.5383,19.5456,19.5019,19.531,199900.0
2011-01-18 14:00:00,26.87,26.91,26.86,26.91,230300.0,19.531,19.5601,19.5237,19.5601,230300.0
2011-01-18 14:30:00,26.91,26.92,26.88,26.91,299300.0,19.5601,19.5674,19.5383,19.5601,299300.0
2011-01-18 15:00:00,26.91,26.91,26.86,26.89,396500.0,19.5601,19.5601,19.5237,19.5456,396500.0
2011-01-18 15:30:00,26.89,26.93,26.86,26.87,607700.0,19.5456,19.5746,19.5237,19.531,607700.0
2011-01-19 09:30:00,26.66,26.74,26.6,26.62,3671800.0,19.3784,19.4365,19.3348,19.3493,3671800.0
2011-01-19 10:00:00,26.61,26.62,26.49,26.5,2535700.0,19.342,19.3493,19.2548,19.2621,2535700.0
2011-01-19 10:30:00,26.5,26.5,26.42,26.48,814500.0,19.2621,19.2621,19.2039,19.2475,814500.0
2011-01-19 11:00:00,26.49,26.49,26.36,26.38,2283500.0,19.2548,19.2548,19.1603,19.1749,2283500.0
2011-01-19 11:30:00,26.38,26.4,26.37,26.4,307700.0,19.1749,19.1894,19.1676,19.1894,307700.0
2011-01-19 12:00:00,26.4,26.42,26.38,26.4,273100.0,19.1894,19.2039,19.1749,19.1894,273100.0
2011-01-19 12:30:00,26.4,26.4,26.29,26.3,1181200.0,19.1894,19.1894,19.1094,19.1167,1181200.0
2011-01-19 13:00:00,26.31,26.39,26.28,26.39,717400.0,19.124,19.1821,19.1022,19.1821,717400.0
2011-01-19 13:30:00,26.39,26.4,26.35,26.38,118700.0,19.1821,19.1894,19.153,19.1749,118700.0
2011-01-19 14:00:00,26.37,26.39,26.3,26.33,236800.0,19.1676,19.1821,19.1167,19.1385,236800.0
2011-01-19 14:30:00,26.32,26.34,26.23,26.28,845200.0,19.1312,19.1458,19.0658,19.1022,845200.0
2011-01-19 15:00:00,26.29,26.3,26.19,26.23,681300.0,19.1094,19.1167,19.0367,19.0658,681300.0
2011-01-19 15:30:00,26.23,26.25,26.15,26.22,1945900.0,19.0658,19.0804,19.0077,19.0586,1945900.0
2011-01-20 09:30:00,26.11,26.22,25.88,26.2,3677300.0,18.9786,19.0586,18.8114,19.044,3677300.0
2011-01-20 10:00:00,26.2,26.29,26.0,26.06,1357400.0,19.044,19.1094,18.8986,18.9423,1357400.0
2011-01-20 10:30:00,26.06,26.11,25.93,25.94,747000.0,18.9423,18.9786,18.8478,18.855,747000.0
2011-01-20 11:00:00,25.94,26.03,25.93,25.98,556500.0,18.855,18.9204,18.8478,18.8841,556500.0
2011-01-20 11:30:00,25.98,26.02,25.94,25.99,313900.0,18.8841,18.9132,18.855,18.8914,313900.0
2011-01-20 12:00:00,25.99,26.13,25.99,26.08,247400.0,18.8914,18.9931,18.8914,18.9568,247400.0
2011-01-20 12:30:00,26.09,26.14,26.07,26.1,126400.0,18.9641,19.0004,18.9495,18.9713,126400.0
2011-01-20 13:00:00,26.1,26.1,26.02,26.07,81900.0,18.9713,18.9713,18.9132,18.9495,81900.0
2011-01-20 13:30:00,26.08,26.21,26.07,26.21,186900.0,18.9568,19.0513,18.9495,19.0513,186900.0
2011-01-20 14:00:00,26.21,26.26,26.16,26.25,362300.0,19.0513,19.0876,19.0149,19.0804,362300.0
2011-01-20 14:30:00,26.25,26.29,26.22,26.24,520800.0,19.0804,19.1094,19.0586,19.0731,520800.0
2011-01-20 15:00:00,26.23,26.24,26.15,26.15,1072900.0,19.0658,19.0731,19.0077,19.0077,1072900.0
2011-01-20 15:30:00,26.15,26.2,26.11,26.2,1457400.0,19.0077,19.044,18.9786,19.044,1457400.0
2011-01-21 09:30:00,26.57,26.7,26.5,26.7,2377400.0,19.313,19.4074,19.2621,19.4074,2377400.0
2011-01-21 10:00:00,26.69,26.7,26.56,26.6,1045900.0,19.4002,19.4074,19.3057,19.3348,1045900.0
2011-01-21 10:30:00,26.59,26.67,26.57,26.61,1343200.0,19.3275,19.3856,19.313,19.342,1343200.0
2011-01-21 11:00:00,26.6,26.62,26.49,26.53,275100.0,19.3348,19.3493,19.2548,19.2839,275100.0
2011-01-21 11:30:00,26.54,26.56,26.48,26.54,229600.0,19.2911,19.3057,19.2475,19.2911,229600.0
2011-01-21 12:00:00,26.53,26.6,26.52,26.59,227700.0,19.2839,19.3348,19.2766,19.3275,227700.0
2011-01-21 12:30:00,26.58,26.59,26.52,26.58,280300.0,19.3202,19.3275,19.2766,19.3202,280300.0
2011-01-21 13:00:00,26.57,26.59,26.54,26.57,239300.0,19.313,19.3275,19.2911,19.313,239300.0
2011-01-21 13:30:00,26.57,26.6,26.56,26.58,101400.0,19.313,19.3348,19.3057,19.3202,101400.0
2011-01-21 14:00:00,26.58,26.59,26.56,26.57,87600.0,19.3202,19.3275,19.3057,19.313,87600.0
2011-01-21 14:30:00,26.57,26.62,26.56,26.6,143100.0,19.313,19.3493,19.3057,19.3348,143100.0
2011-01-21 15:00:00,26.6,26.64,26.6,26.62,178900.0,19.3348,19.3638,19.3348,19.3493,178900.0
2011-01-21 15:30:00,26.61,26.61,26.55,26.61,1310400.0,19.342,19.342,19.2984,19.342,1310400.0
2011-01-24 09:30:00,26.62,26.64,26.44,26.44,194200.0,19.3493,19.3638,19.2185,19.2185,194200.0
2011-01-24 10:00:00,26.44,26.45,26.35,26.42,278000.0,19.2185,19.2257,19.153,19.2039,278000.0
2011-01-24 10:30:00,26.42,26.5,26.41,26.48,236600.0,19.2039,19.2621,19.1967,19.2475,236600.0
2011-01-24 11:00:00,26.47,26.54,26.44,26.45,272800.0,19.2403,19.2911,19.2185,19.2257,272800.0
2011-01-24 11:30:00,26.45,26.47,26.41,26.42,107500.0,19.2257,19.2403,19.1967,19.2039,107500.0
2011-01-24 12:00:00,26.43,26.48,26.39,26.39,157200.0,19.2112,19.2475,19.1821,19.1821,157200.0
2011-01-24 12:30:00,26.4,26.41,26.35,26.35,51200.0,19.1894,19.1967,19.153,19.153,51200.0
2011-01-24 13:00:00,26.36,26.4,26.34,26.37,60900.0,19.1603,19.1894,19.1458,19.1676,60900.0
2011-01-24 13:30:00,26.37,26.43,26.36,26.39,97400.0,19.1676,19.2112,19.1603,19.1821,97400.0
2011-01-24 14:00:00,26.4,26.45,26.38,26.39,206500.0,19.1894,19.2257,19.1749,19.1821,206500.0
2011-01-24 14:30:00,26.4,26.4,26.34,26.34,160800.0,19.1894,19.1894,19.1458,19.1458,160800.0
2011-01-24 15:00:00,26.34,26.36,26.24,26.25,1300800.0,19.1458,19.1603,19.0731,19.0804,1300800.0
2011-01-24 15:30:00,26.25,26.34,26.25,26.33,1924400.0,19.0804,19.1458,19.0804,19.1385,1924400.0
2011-01-25 09:30:00,26.2,26.4,26.19,26.34,550600.0,19.044,19.1894,19.0367,19.1458,550600.0
2011-01-25 10:00:00,26.33,26.41,26.25,26.29,363800.0,19.1385,19.1967,19.0804,19.1094,363800.0
2011-01-25 10:30:00,26.29,26.35,26.27,26.34,420800.0,19.1094,19.153,19.0949,19.1458,420800.0
2011-01-25 11:00:00,26.34,26.34,26.1,26.11,319100.0,19.1458,19.1458,18.9713,18.9786,319100.0
2011-01-25 11:30:00,26.11,26.16,26.08,26.09,212300.0,18.9786,19.0149,18.9568,18.9641,212300.0
2011-01-25 12:00:00,26.09,26.23,26.09,26.19,149000.0,18.9641,19.0658,18.9641,19.0367,149000.0
2011-01-25 12:30:00,26.2,26.21,26.1,26.12,246500.0,19.044,19.0513,18.9713,18.9859,246500.0
2011-01-25 13:00:00,26.13,26.15,26.06,26.09,164800.0,18.9931,19.0077,18.9423,18.9641,164800.0
2011-01-25 13:30:00,26.08,26.14,26.06,26.13,77100.0,18.9568,19.0004,18.9423,18.9931,77100.0
2011-01-25 14:00:00,26.12,26.13,25.96,25.99,251900.0,18.9859,18.9931,18.8696,18.8914,251900.0
2011-01-25 14:30:00,25.98,26.05,25.98,26.03,330500.0,18.8841,18.935,18.8841,18.9204,330500.0
2011-01-25 15:00:00,26.04,26.23,26.03,26.23,381400.0,18.9277,19.0658,18.9204,19.0658,381400.0
2011-01-25 15:30:00,26.23,26.3,26.17,26.3,509800.0,19.0658,19.1167,19.0222,19.1167,509800.0
2011-01-26 09:30:00,26.43,26.45,26.2,26.29,567800.0,19.2112,19.2257,19.044,19.1094,567800.0
2011-01-26 10:00:00,26.28,26.38,26.26,26.36,239700.0,19.1022,19.1749,19.0876,19.1603,239700.0
2011-01-26 10:30:00,26.36,26.4,26.28,26.28,152600.0,19.1603,19.1894,19.1022,19.1022,152600.0
2011-01-26 11:00:00,26.29,26.32,26.21,26.22,164500.0,19.1094,19.1312,19.0513,19.0586,164500.0
2011-01-26 11:30:00,26.22,26.28,26.22,26.25,171800.0,19.0586,19.1022,19.0586,19.0804,171800.0
2011-01-26 12:00:00,26.25,26.3,26.23,26.27,309800.0,19.0804,19.1167,19.0658,19.0949,309800.0
2011-01-26 12:30:00,26.27,26.32,26.25,26.32,104800.0,19.0949,19.1312,19.0804,19.1312,104800.0
2011-01-26 13:00:00,26.31,26.32,26.28,26.3,104600.0,19.124,19.1312,19.1022,19.1167,104600.0
2011-01-26 13:30:00,26.3,26.32,26.27,26.28,203000.0,19.1167,19.1312,19.0949,19.1022,203000.0
2011-01-26 14:00:00,26.28,26.32,26.2,26.22,405200.0,19.1022,19.1312,19.044,19.0586,405200.0
2011-01-26 14:30:00,26.21,26.31,26.21,26.26,321100.0,19.0513,19.124,19.0513,19.0876,321100.0
2011-01-26 15:00:00,26.26,26.28,26.19,26.25,297300.0,19.0876,19.1022,19.0367,19.0804,297300.0
2011-01-26 15:30:00,26.24,26.26,26.19,26.19,662500.0,19.0731,19.0876,19.0367,19.0367,662500.0
2011-01-27 09:30:00,26.24,26.32,26.13,26.32,231000.0,19.0731,19.1312,18.9931,19.1312,231000.0
2011-01-27 10:00:00,26.33,26.36,26.26,26.33,620000.0,19.1385,19.1603,19.0876,19.1385,620000.0
2011-01-27 10:30:00,26.34,26.41,26.34,26.38,301900.0,19.1458,19.1967,19.1458,19.1749,301900.0
2011-01-27 11:00:00,26.38,26.39,26.26,26.28,436900.0,19.1749,19.1821,19.0876,19.1022,436900.0
2011-01-27 11:30:00,26.28,26.37,26.27,26.36,194200.0,19.1022,19.1676,19.0949,19.1603,194200.0
2011-01-27 12:00:00,26.36,26.43,26.36,26.41,245200.0,19.1603,19.2112,19.1603,19.1967,245200.0
2011-01-27 12:30:00,26.42,26.42,26.39,26.4,197400.0,19.2039,19.2039,19.1821,19.1894,197400.0
2011-01-27 13:00:00,26.4,26.41,26.35,26.4,163000.0,19.1894,19.1967,19.153,19.1894,163000.0
2011-01-27 13:30:00,26.4,26.4,26.36,26.38,184100.0,19.1894,19.1894,19.1603,19.1749,184100.0
2011-01-27 14:00:00,26.39,26.41,26.37,26.37,61300.0,19.1821,19.1967,19.1676,19.1676,61300.0
2011-01-27 14:30:00,26.37,26.39,26.35,26.38,281000.0,19.1676,19.1821,19.153,19.1749,281000.0
2011-01-27 15:00:00,26.38,26.42,26.37,26.42,97100.0,19.1749,19.2039,19.1676,19.2039,97100.0
2011-01-27 15:30:00,26.41,26.47,26.41,26.46,495800.0,19.1967,19.2403,19.1967,19.233,495800.0
2011-01-28 09:30:00,26.51,26.74,26.43,26.64,512400.0,19.2693,19.4365,19.2112,19.3638,512400.0
2011-01-28 10:00:00,26.63,26.64,26.4,26.4,505300.0,19.3566,19.3638,19.1894,19.1894,505300.0
2011-01-28 10:30:00,26.4,26.41,26.25,26.27,813100.0,19.1894,19.1967,19.0804,19.0949,813100.0
2011-01-28 11:00:00,26.27,26.45,26.23,26.4,1801200.0,19.0949,19.2257,19.0658,19.1894,1801200.0
2011-01-28 11:30:00,26.4,26.4,26.15,26.18,1245900.0,19.1894,19.1894,19.0077,19.0295,1245900.0
2011-01-28 12:00:00,26.18,26.27,26.11,26.21,914100.0,19.0295,19.0949,18.9786,19.0513,914100.0
2011-01-28 12:30:00,26.21,26.3,26.2,26.26,409800.0,19.0513,19.1167,19.044,19.0876,409800.0
2011-01-28 13:00:00,26.26,26.26,26.12,26.12,525300.0,19.0876,19.0876,18.9859,18.9859,525300.0
2011-01-28 13:30:00,26.12,26.29,26.11,26.28,579600.0,18.9859,19.1094,18.9786,19.1022,579600.0
2011-01-28 14:00:00,26.29,26.31,26.18,26.21,1070900.0,19.1094,19.124,19.0295,19.0513,1070900.0
2011-01-28 14:30:00,26.21,26.26,26.15,26.21,164100.0,19.0513,19.0876,19.0077,19.0513,164100.0
2011-01-28 15:00:00,26.21,26.23,26.1,26.12,694500.0,19.0513,19.0658,18.9713,18.9859,694500.0
2011-01-28 15:30:00,26.12,26.14,26.02,26.04,1178800.0,18.9859,19.0004,18.9132,18.9277,1178800.0
2011-01-31 09:30:00,26.1,26.24,26.09,26.13,303700.0,18.9713,19.0731,18.9641,18.9931,303700.0
2011-01-31 10:00:00,26.13,26.2,26.11,26.18,249400.0,18.9931,19.044,18.9786,19.0295,249400.0
2011-01-31 10:30:00,26.18,26.24,26.16,26.21,152300.0,19.0295,19.0731,19.0149,19.0513,152300.0
2011-01-31 11:00:00,26.21,26.33,26.21,26.3,395700.0,19.0513,19.1385,19.0513,19.1167,395700.0
2011-01-31 11:30:00,26.31,26.33,26.27,26.28,176800.0,19.124,19.1385,19.0949,19.1022,176800.0
2011-01-31 12:00:00,26.28,26.38,26.28,26.37,81100.0,19.1022,19.1749,19.1022,19.1676,81100.0
2011-01-31 12:30:00,26.37,26.38,26.3,26.34,168100.0,19.1676,19.1749,19.1167,19.1458,168100.0
2011-01-31 13:00:00,26.34,26.38,26.3,26.3,162200.0,19.1458,19.1749,19.1167,19.1167,162200.0
2011-01-31 13:30:00,26.3,26.31,26.27,26.29,46300.0,19.1167,19.124,19.0949,19.1094,46300.0
2011-01-31 14:00:00,26.29,26.32,26.27,26.27,91100.0,19.1094,19.1312,19.0949,19.0949,91100.0
2011-01-31 14:30:00,26.26,26.33,26.23,26.32,191400.0,19.0876,19.1385,19.0658,19.1312,191400.0
2011-01-31 15:00:00,26.32,26.36,26.29,26.3,259600.0,19.1312,19.1603,19.1094,19.1167,259600.0
2011-01-31 15:30:00,26.3,26.36,26.29,26.33,490900.0,19.1167,19.1603,19.1094,19.1385,490900.0
2011-02-01 09:30:00,26.51,26.71,26.5,26.69,482900.0,19.2693,19.4147,19.2621,19.4002,482900.0
2011-02-01 10:00:00,26.75,26.76,26.67,26.74,300500.0,19.4438,19.4511,19.3856,19.4365,300500.0
2011-02-01 10:30:00,26.73,26.79,26.71,26.78,247500.0,19.4293,19.4729,19.4147,19.4656,247500.0
2011-02-01 11:00:00,26.78,26.8,26.76,26.8,181000.0,19.4656,19.4801,19.4511,19.4801,181000.0
2011-02-01 11:30:00,26.8,27.0,26.8,26.95,375600.0,19.4801,19.6255,19.4801,19.5892,375600.0
2011-02-01 12:00:00,26.95,26.97,26.92,26.94,144000.0,19.5892,19.6037,19.5674,19.5819,144000.0
2011-02-01 12:30:00,26.95,27.03,26.93,27.03,151400.0,19.5892,19.6473,19.5746,19.6473,151400.0
2011-02-01 13:00:00,27.03,27.03,26.97,27.01,116700.0,19.6473,19.6473,19.6037,19.6328,116700.0
2011-02-01 13:30:00,27.0,27.02,26.97,26.98,78500.0,19.6255,19.64,19.6037,19.611,78500.0
2011-02-01 14:00:00,26.98,27.0,26.96,26.96,62700.0,19.611,19.6255,19.5964,19.5964,62700.0
2011-02-01 14:30:00,26.96,26.99,26.93,26.99,193200.0,19.5964,19.6182,19.5746,19.6182,193200.0
2011-02-01 15:00:00,27.0,27.01,26.96,26.99,183300.0,19.6255,19.6328,19.5964,19.6182,183300.0
2011-02-01 15:30:00,26.98,27.03,26.97,26.98,851400.0,19.611,19.6473,19.6037,19.611,851400.0
2011-02-02 09:30:00,26.89,27.0,26.83,26.96,217700.0,19.5456,19.6255,19.5019,19.5964,217700.0
2011-02-02 10:00:00,26.96,26.96,26.77,26.79,315200.0,19.5964,19.5964,19.4583,19.4729,315200.0
2011-02-02 10:30:00,26.79,26.84,26.75,26.8,235800.0,19.4729,19.5092,19.4438,19.4801,235800.0
2011-02-02 11:00:00,26.8,26.81,26.76,26.8,115600.0,19.4801,19.4874,19.4511,19.4801,115600.0
2011-02-02 11:30:00,26.8,26.88,26.8,26.88,172200.0,19.4801,19.5383,19.4801,19.5383,172200.0
2011-02-02 12:00:00,26.88,26.9,26.84,26.86,52300.0,19.5383,19.5528,19.5092,19.5237,52300.0
2011-02-02 12:30:00,26.86,26.92,26.86,26.91,40000.0,19.5237,19.5674,19.5237,19.5601,40000.0
2011-02-02 13:00:00,26.91,26.92,26.85,26.87,51800.0,19.5601,19.5674,19.5165,19.531,51800.0
2011-02-02 13:30:00,26.87,26.88,26.82,26.84,35600.0,19.531,19.5383,19.4947,19.5092,35600.0
2011-02-02 14:00:00,26.83,26.86,26.81,26.86,40900.0,19.5019,19.5237,19.4874,19.5237,40900.0
2011-02-02 14:30:00,26.86,26.88,26.84,26.87,39800.0,19.5237,19.5383,19.5092,19.531,39800.0
2011-02-02 15:00:00,26.87,26.91,26.82,26.82,125900.0,19.531,19.5601,19.4947,19.4947,125900.0
2011-02-02 15:30:00,26.82,26.85,26.78,26.8,417200.0,19.4947,19.5165,19.4656,19.4801,417200.0
2011-02-03 09:30:00,26.79,26.89,26.73,26.79,910200.0,19.4729,19.5456,19.4293,19.4729,910200.0
2011-02-03 10:00:00,26.81,26.84,26.64,26.76,375300.0,19.4874,19.5092,19.3638,19.4511,375300.0
2011-02-03 10:30:00,26.76,26.85,26.71,26.8,415600.0,19.4511,19.5165,19.4147,19.4801,415600.0
2011-02-03 11:00:00,26.79,26.8,26.72,26.73,80900.0,19.4729,19.4801,19.422,19.4293,80900.0
2011-02-03 11:30:00,26.73,26.79,26.71,26.78,58500.0,19.4293,19.4729,19.4147,19.4656,58500.0
2011-02-03 12:00:00,26.78,26.8,26.73,26.76,206500.0,19.4656,19.4801,19.4293,19.4511,206500.0
2011-02-03 12:30:00,26.77,26.77,26.7,26.77,97200.0,19.4583,19.4583,19.4074,19.4583,97200.0
2011-02-03 13:00:00,26.76,26.79,26.74,26.77,53300.0,19.4511,19.4729,19.4365,19.4583,53300.0
2011-02-03 13:30:00,26.76,26.76,26.7,26.72,39100.0,19.4511,19.4511,19.4074,19.422,39100.0
2011-02-03 14:00:00,26.71,26.76,26.7,26.75,185600.0,19.4147,19.4511,19.4074,19.4438,185600.0
2011-02-03 14:30:00,26.75,26.82,26.73,26.8,45100.0,19.4438,19.4947,19.4293,19.4801,45100.0
2011-02-03 15:00:00,26.8,26.88,26.8,26.85,76400.0,19.4801,19.5383,19.4801,19.5165,76400.0
2011-02-03 15:30:00,26.86,26.94,26.85,26.89,433200.0,19.5237,19.5819,19.5165,19.5456,433200.0
2011-02-04 09:30:00,26.92,26.92,26.68,26.76,345900.0,19.5674,19.5674,19.3929,19.4511,345900.0
2011-02-04 10:00:00,26.76,26.89,26.7,26.84,187500.0,19.4511,19.5456,19.4074,19.5092,187500.0
2011-02-04 10:30:00,26.84,26.86,26.69,26.74,288100.0,19.5092,19.5237,19.4002,19.4365,288100.0
2011-02-04 11:00:00,26.74,26.81,26.68,26.8,434000.0,19.4365,19.4874,19.3929,19.4801,434000.0
2011-02-04 11:30:00,26.79,26.86,26.76,26.81,245800.0,19.4729,19.5237,19.4511,19.4874,245800.0
2011-02-04 12:00:00,26.81,26.83,26.77,26.82,48900.0,19.4874,19.5019,19.4583,19.4947,48900.0
2011-02-04 12:30:00,26.81,26.83,26.81,26.82,17900.0,19.4874,19.5019,19.4874,19.4947,17900.0
2011-02-04 13:00:00,26.82,26.86,26.81,26.83,44100.0,19.4947,19.5237,19.4874,19.5019,44100.0
2011-02-04 13:30:00,26.84,26.84,26.8,26.82,34600.0,19.5092,19.5092,19.4801,19.4947,34600.0
2011-02-04 14:00:00,26.82,26.82,26.78,26.82,199800.0,19.4947,19.4947,19.4656,19.4947,199800.0
2011-02-04 14:30:00,26.81,26.84,26.79,26.83,139400.0,19.4874,19.5092,19.4729,19.5019,139400.0
2011-02-04 15:00:00,26.84,26.9,26.82,26.89,249300.0,19.5092,19.5528,19.4947,19.5456,249300.0
2011-02-04 15:30:00,26.89,26.94,26.89,26.89,228600.0,19.5456,19.5819,19.5456,19.5456,228600.0
2011-02-07 09:30:00,27.07,27.16,27.01,27.13,361200.0,19.6764,19.7418,19.6328,19.72,361200.0
2011-02-07 10:00:00,27.12,27.29,27.11,27.28,328400.0,19.7127,19.8363,19.7055,19.829,328400.0
2011-02-07 10:30:00,27.29,27.34,27.27,27.31,313300.0,19.8363,19.8726,19.8218,19.8508,313300.0
2011-02-07 11:00:00,27.31,27.33,27.27,27.29,142000.0,19.8508,19.8654,19.8218,19.8363,142000.0
2011-02-07 11:30:00,27.3,27.35,27.28,27.29,135400.0,19.8436,19.8799,19.829,19.8363,135400.0
2011-02-07 12:00:00,27.29,27.3,27.24,27.27,283400.0,19.8363,19.8436,19.8,19.8218,283400.0
2011-02-07 12:30:00,27.27,27.31,27.26,27.28,65100.0,19.8218,19.8508,19.8145,19.829,65100.0
2011-02-07 13:00:00,27.29,27.32,27.28,27.32,44700.0,19.8363,19.8581,19.829,19.8581,44700.0
2011-02-07 13:30:00,27.32,27.34,27.29,27.33,61900.0,19.8581,19.8726,19.8363,19.8654,61900.0
2011-02-07 14:00:00,27.33,27.33,27.28,27.29,113300.0,19.8654,19.8654,19.829,19.8363,113300.0
2011-02-07 14:30:00,27.3,27.32,27.24,27.27,105600.0,19.8436,19.8581,19.8,19.8218,105600.0
2011-02-07 15:00:00,27.26,27.29,27.21,27.27,75100.0,19.8145,19.8363,19.7782,19.8218,75100.0
2011-02-07 15:30:00,27.26,27.31,27.25,27.28,506500.0,19.8145,19.8508,19.8072,19.829,506500.0
2011-02-08 09:30:00,27.28,27.35,27.18,27.26,147400.0,19.829,19.8799,19.7563,19.8145,147400.0
2011-02-08 10:00:00,27.26,27.45,27.23,27.41,154800.0,19.8145,19.9526,19.7927,19.9235,154800.0
2011-02-08 10:30:00,27.41,27.47,27.33,27.46,288400.0,19.9235,19.9671,19.8654,19.9599,288400.0
2011-02-08 11:00:00,27.46,27.47,27.38,27.41,301400.0,19.9599,19.9671,19.9017,19.9235,301400.0
2011-02-08 11:30:00,27.4,27.46,27.4,27.45,271600.0,19.9163,19.9599,19.9163,19.9526,271600.0
2011-02-08 12:00:00,27.44,27.47,27.41,27.43,113100.0,19.9453,19.9671,19.9235,19.9381,113100.0
2011-02-08 12:30:00,27.43,27.5,27.43,27.47,263900.0,19.9381,19.9889,19.9381,19.9671,263900.0
2011-02-08 13:00:00,27.46,27.46,27.43,27.44,140900.0,19.9599,19.9599,19.9381,19.9453,140900.0
2011-02-08 13:30:00,27.44,27.47,27.41,27.46,168900.0,19.9453,19.9671,19.9235,19.9599,168900.0
2011-02-08 14:00:00,27.46,27.48,27.44,27.48,149800.0,19.9599,19.9744,19.9453,19.9744,149800.0
2011-02-08 14:30:00,27.49,27.5,27.46,27.49,461200.0,19.9817,19.9889,19.9599,19.9817,461200.0
2011-02-08 15:00:00,27.48,27.54,27.47,27.48,482500.0,19.9744,20.018,19.9671,19.9744,482500.0
2011-02-08 15:30:00,27.48,27.5,27.47,27.5,1129200.0,19.9744,19.9889,19.9671,19.9889,1129200.0
2011-02-09 09:30:00,27.36,27.38,27.25,27.36,490000.0,19.8872,19.9017,19.8072,19.8872,490000.0
2011-02-09 10:00:00,27.35,27.43,27.35,27.42,284600.0,19.8799,19.9381,19.8799,19.9308,284600.0
2011-02-09 10:30:00,27.42,27.51,27.42,27.48,234400.0,19.9308,19.9962,19.9308,19.9744,234400.0
2011-02-09 11:00:00,27.49,27.5,27.27,27.3,222400.0,19.9817,19.9889,19.8218,19.8436,222400.0
2011-02-09 11:30:00,27.3,27.34,27.27,27.27,113800.0,19.8436,19.8726,19.8218,19.8218,113800.0
2011-02-09 12:00:00,27.27,27.31,27.23,27.31,109100.0,19.8218,19.8508,19.7927,19.8508,109100.0
2011-02-09 12:30:00,27.31,27.32,27.29,27.29,122400.0,19.8508,19.8581,19.8363,19.8363,122400.0
2011-02-09 13:00:00,27.3,27.34,27.28,27.33,49600.0,19.8436,19.8726,19.829,19.8654,49600.0
2011-02-09 13:30:00,27.34,27.34,27.3,27.3,76000.0,19.8726,19.8726,19.8436,19.8436,76000.0
2011-02-09 14:00:00,27.29,27.3,27.15,27.17,987900.0,19.8363,19.8436,19.7345,19.7491,987900.0
2011-02-09 14:30:00,27.17,27.18,26.98,26.99,2092900.0,19.7491,19.7563,19.611,19.6182,2092900.0
2011-02-09 15:00:00,26.99,27.15,26.99,27.15,1591400.0,19.6182,19.7345,19.6182,19.7345,1591400.0
2011-02-09 15:30:00,27.14,27.22,27.13,27.2,710500.0,19.7273,19.7854,19.72,19.7709,710500.0
2011-02-10 09:30:00,27.04,27.22,27.0,27.04,256600.0,19.6546,19.7854,19.6255,19.6546,256600.0
2011-02-10 10:00:00,27.05,27.13,26.97,27.09,302200.0,19.6619,19.72,19.6037,19.6909,302200.0
2011-02-10 10:30:00,27.1,27.17,27.07,27.07,250000.0,19.6982,19.7491,19.6764,19.6764,250000.0
2011-02-10 11:00:00,27.07,27.11,27.05,27.1,249000.0,19.6764,19.7055,19.6619,19.6982,249000.0
2011-02-10 11:30:00,27.11,27.14,27.05,27.1,201200.0,19.7055,19.7273,19.6619,19.6982,201200.0
2011-02-10 12:00:00,27.1,27.1,27.04,27.07,29500.0,19.6982,19.6982,19.6546,19.6764,29500.0
2011-02-10 12:30:00,27.08,27.1,27.0,27.0,34500.0,19.6837,19.6982,19.6255,19.6255,34500.0
2011-02-10 13:00:00,27.0,27.07,26.99,27.03,194000.0,19.6255,19.6764,19.6182,19.6473,194000.0
2011-02-10 13:30:00,27.03,27.06,27.01,27.05,56200.0,19.6473,19.6691,19.6328,19.6619,56200.0
2011-02-10 14:00:00,27.04,27.11,27.03,27.09,80400.0,19.6546,19.7055,19.6473,19.6909,80400.0
2011-02-10 14:30:00,27.1,27.1,27.04,27.05,222000.0,19.6982,19.6982,19.6546,19.6619,222000.0
2011-02-10 15:00:00,27.05,27.09,27.03,27.09,83600.0,19.6619,19.6909,19.6473,19.6909,83600.0
2011-02-10 15:30:00,27.09,27.16,27.03,27.11,715700.0,19.6909,19.7418,19.6473,19.7055,715700.0
2011-02-11 09:30:00,27.02,27.05,26.88,27.04,445100.0,19.64,19.6619,19.5383,19.6546,445100.0
2011-02-11 10:00:00,27.04,27.24,27.04,27.24,153400.0,19.6546,19.8,19.6546,19.8,153400.0
2011-02-11 10:30:00,27.24,27.47,27.24,27.46,1472100.0,19.8,19.9671,19.8,19.9599,1472100.0
2011-02-11 11:00:00,27.46,27.64,27.44,27.63,1386200.0,19.9599,20.0907,19.9453,20.0834,1386200.0
2011-02-11 11:30:00,27.63,27.64,27.55,27.58,185500.0,20.0834,20.0907,20.0253,20.0471,185500.0
2011-02-11 12:00:00,27.58,27.59,27.44,27.48,844100.0,20.0471,20.0544,19.9453,19.9744,844100.0
2011-02-11 12:30:00,27.48,27.58,27.48,27.54,447700.0,19.9744,20.0471,19.9744,20.018,447700.0
2011-02-11 13:00:00,27.55,27.62,27.52,27.59,438000.0,20.0253,20.0762,20.0035,20.0544,438000.0
2011-02-11 13:30:00,27.6,27.66,27.59,27.65,443800.0,20.0616,20.1052,20.0544,20.098,443800.0
2011-02-11 14:00:00,27.66,27.69,27.65,27.68,238000.0,20.1052,20.1271,20.098,20.1198,238000.0
2011-02-11 14:30:00,27.68,27.74,27.66,27.66,423100.0,20.1198,20.1634,20.1052,20.1052,423100.0
2011-02-11 15:00:00,27.66,27.7,27.63,27.63,490200.0,20.1052,20.1343,20.0834,20.0834,490200.0
2011-02-11 15:30:00,27.64,27.67,27.58,27.62,732700.0,20.0907,20.1125,20.0471,20.0762,732700.0
2011-02-14 09:30:00,27.62,27.66,27.5,27.6,212600.0,20.0762,20.1052,19.9889,20.0616,212600.0
2011-02-14 10:00:00,27.6,27.67,27.59,27.59,159000.0,20.0616,20.1125,20.0544,20.0544,159000.0
2011-02-14 10:30:00,27.6,27.62,27.49,27.52,121600.0,20.0616,20.0762,19.9817,20.0035,121600.0
2011-02-14 11:00:00,27.52,27.58,27.5,27.56,298000.0,20.0035,20.0471,19.9889,20.0326,298000.0
2011-02-14 11:30:00,27.55,27.59,27.55,27.57,82300.0,20.0253,20.0544,20.0253,20.0398,82300.0
2011-02-14 12:00:00,27.57,27.6,27.55,27.6,93200.0,20.0398,20.0616,20.0253,20.0616,93200.0
2011-02-14 12:30:00,27.59,27.61,27.56,27.57,59700.0,20.0544,20.0689,20.0326,20.0398,59700.0
2011-02-14 13:00:00,27.57,27.64,27.56,27.62,899300.0,20.0398,20.0907,20.0326,20.0762,899300.0
2011-02-14 13:30:00,27.62,27.62,27.59,27.61,84800.0,20.0762,20.0762,20.0544,20.0689,84800.0
2011-02-14 14:00:00,27.62,27.63,27.6,27.62,61500.0,20.0762,20.0834,20.0616,20.0762,61500.0
2011-02-14 14:30:00,27.63,27.67,27.6,27.66,115600.0,20.0834,20.1125,20.0616,20.1052,115600.0
2011-02-14 15:00:00,27.66,27.66,27.59,27.59,73100.0,20.1052,20.1052,20.0544,20.0544,73100.0
2011-02-14 15:30:00,27.6,27.68,27.6,27.65,566500.0,20.0616,20.1198,20.0616,20.098,566500.0
2011-02-15 09:30:00,27.61,27.77,27.57,27.76,163400.0,20.0689,20.1852,20.0398,20.1779,163400.0
2011-02-15 10:00:00,27.76,27.77,27.69,27.71,294500.0,20.1779,20.1852,20.1271,20.1416,294500.0
2011-02-15 10:30:00,27.7,27.72,27.64,27.67,196100.0,20.1343,20.1489,20.0907,20.1125,196100.0
2011-02-15 11:00:00,27.67,27.72,27.66,27.7,82500.0,20.1125,20.1489,20.1052,20.1343,82500.0
2011-02-15 11:30:00,27.71,27.71,27.63,27.66,182800.0,20.1416,20.1416,20.0834,20.1052,182800.0
2011-02-15 12:00:00,27.65,27.74,27.64,27.73,562100.0,20.098,20.1634,20.0907,20.1561,562100.0
2011-02-15 12:30:00,27.73,27.74,27.7,27.71,61800.0,20.1561,20.1634,20.1343,20.1416,61800.0
2011-02-15 13:00:00,27.71,27.71,27.66,27.67,124500.0,20.1416,20.1416,20.1052,20.1125,124500.0
2011-02-15 13:30:00,27.67,27.69,27.64,27.65,106300.0,20.1125,20.1271,20.0907,20.098,106300.0
2011-02-15 14:00:00,27.64,27.64,27.51,27.53,151600.0,20.0907,20.0907,19.9962,20.0108,151600.0
2011-02-15 14:30:00,27.53,27.59,27.51,27.58,136500.0,20.0108,20.0544,19.9962,20.0471,136500.0
2011-02-15 15:00:00,27.58,27.59,27.53,27.55,213500.0,20.0471,20.0544,20.0108,20.0253,213500.0
2011-02-15 15:30:00,27.55,27.56,27.5,27.54,586200.0,20.0253,20.0326,19.9889,20.018,586200.0
2011-02-16 09:30:00,27.72,27.72,27.55,27.61,218900.0,20.1489,20.1489,20.0253,20.0689,218900.0
2011-02-16 10:00:00,27.62,27.65,27.56,27.57,73600.0,20.0762,20.098,20.0326,20.0398,73600.0
2011-02-16 10:30:00,27.57,27.67,27.55,27.66,140300.0,20.0398,20.1125,20.0253,20.1052,140300.0
2011-02-16 11:00:00,27.67,27.67,27.61,27.62,103800.0,20.1125,20.1125,20.0689,20.0762,103800.0
2011-02-16 11:30:00,27.62,27.62,27.55,27.58,51500.0,20.0762,20.0762,20.0253,20.0471,51500.0
2011-02-16 12:00:00,27.59,27.59,27.46,27.54,170000.0,20.0544,20.0544,19.9599,20.018,170000.0
2011-02-16 12:30:00,27.53,27.59,27.53,27.58,35800.0,20.0108,20.0544,20.0108,20.0471,35800.0
2011-02-16 13:00:00,27.59,27.61,27.57,27.58,26300.0,20.0544,20.0689,20.0398,20.0471,26300.0
2011-02-16 13:30:00,27.58,27.62,27.57,27.62,49700.0,20.0471,20.0762,20.0398,20.0762,49700.0
2011-02-16 14:00:00,27.62,27.65,27.57,27.59,241200.0,20.0762,20.098,20.0398,20.0544,241200.0
2011-02-16 14:30:00,27.58,27.64,27.58,27.61,45600.0,20.0471,20.0907,20.0471,20.0689,45600.0
2011-02-16 15:00:00,27.62,27.66,27.57,27.58,45500.0,20.0762,20.1052,20.0398,20.0471,45500.0
2011-02-16 15:30:00,27.58,27.64,27.58,27.58,792200.0,20.0471,20.0907,20.0471,20.0471,792200.0
2011-02-17 09:30:00,27.53,27.53,27.36,27.38,313300.0,20.0108,20.0108,19.8872,19.9017,313300.0
2011-02-17 10:00:00,27.39,27.43,27.33,27.37,250600.0,19.909,19.9381,19.8654,19.8945,250600.0
2011-02-17 10:30:00,27.38,27.41,27.34,27.35,354100.0,19.9017,19.9235,19.8726,19.8799,354100.0
2011-02-17 11:00:00,27.35,27.4,27.33,27.39,983600.0,19.8799,19.9163,19.8654,19.909,983600.0
2011-02-17 11:30:00,27.39,27.42,27.37,27.4,228200.0,19.909,19.9308,19.8945,19.9163,228200.0
2011-02-17 12:00:00,27.4,27.41,27.35,27.37,372000.0,19.9163,19.9235,19.8799,19.8945,372000.0
2011-02-17 12:30:00,27.38,27.41,27.38,27.39,175200.0,19.9017,19.9235,19.9017,19.909,175200.0
2011-02-17 13:00:00,27.39,27.42,27.38,27.39,512500.0,19.909,19.9308,19.9017,19.909,512500.0
2011-02-17 13:30:00,27.4,27.45,27.4,27.45,128300.0,19.9163,19.9526,19.9163,19.9526,128300.0
2011-02-17 14:00:00,27.45,27.47,27.43,27.43,188400.0,19.9526,19.9671,19.9381,19.9381,188400.0
2011-02-17 14:30:00,27.43,27.44,27.42,27.44,390800.0,19.9381,19.9453,19.9308,19.9453,390800.0
2011-02-17 15:00:00,27.44,27.44,27.41,27.42,474400.0,19.9453,19.9453,19.9235,19.9308,474400.0
2011-02-17 15:30:00,27.42,27.43,27.38,27.38,951500.0,19.9308,19.9381,19.9017,19.9017,951500.0
2011-02-18 09:30:00,27.48,27.48,27.35,27.39,768700.0,19.9744,19.9744,19.8799,19.909,768700.0
2011-02-18 10:00:00,27.39,27.41,27.31,27.36,355600.0,19.909,19.9235,19.8508,19.8872,355600.0
2011-02-18 10:30:00,27.36,27.41,27.33,27.37,180700.0,19.8872,19.9235,19.8654,19.8945,180700.0
2011-02-18 11:00:00,27.37,27.4,27.35,27.39,143900.0,19.8945,19.9163,19.8799,19.909,143900.0
2011-02-18 11:30:00,27.39,27.42,27.37,27.41,311300.0,19.909,19.9308,19.8945,19.9235,311300.0
2011-02-18 12:00:00,27.41,27.45,27.4,27.44,67400.0,19.9235,19.9526,19.9163,19.9453,67400.0
2011-02-18 12:30:00,27.44,27.46,27.42,27.44,52900.0,19.9453,19.9599,19.9308,19.9453,52900.0
2011-02-18 13:00:00,27.45,27.45,27.41,27.43,356700.0,19.9526,19.9526,19.9235,19.9381,356700.0
2011-02-18 13:30:00,27.42,27.43,27.35,27.42,105900.0,19.9308,19.9381,19.8799,19.9308,105900.0
2011-02-18 14:00:00,27.41,27.43,27.36,27.37,339700.0,19.9235,19.9381,19.8872,19.8945,339700.0
2011-02-18 14:30:00,27.36,27.42,27.35,27.41,125100.0,19.8872,19.9308,19.8799,19.9235,125100.0
2011-02-18 15:00:00,27.41,27.41,27.37,27.38,110800.0,19.9235,19.9235,19.8945,19.9017,110800.0
2011-02-18 15:30:00,27.38,27.43,27.36,27.43,392000.0,19.9017,19.9381,19.8872,19.9381,392000.0
2011-02-22 09:30:00,27.05,27.05,26.83,27.0,449400.0,19.6619,19.6619,19.5019,19.6255,449400.0
2011-02-22 10:00:00,27.0,27.09,26.93,26.93,274200.0,19.6255,19.6909,19.5746,19.5746,274200.0
2011-02-22 10:30:00,26.93,26.98,26.91,26.92,236300.0,19.5746,19.611,19.5601,19.5674,236300.0
2011-02-22 11:00:00,26.92,26.92,26.73,26.76,321500.0,19.5674,19.5674,19.4293,19.4511,321500.0
2011-02-22 11:30:00,26.76,26.76,26.59,26.62,2440000.0,19.4511,19.4511,19.3275,19.3493,2440000.0
2011-02-22 12:00:00,26.63,26.63,26.55,26.62,129200.0,19.3566,19.3566,19.2984,19.3493,129200.0
2011-02-22 12:30:00,26.62,26.63,26.43,26.46,234300.0,19.3493,19.3566,19.2112,19.233,234300.0
2011-02-22 13:00:00,26.47,26.57,26.44,26.5,1203500.0,19.2403,19.313,19.2185,19.2621,1203500.0
2011-02-22 13:30:00,26.5,26.55,26.48,26.51,250200.0,19.2621,19.2984,19.2475,19.2693,250200.0
2011-02-22 14:00:00,26.51,26.55,26.49,26.54,116600.0,19.2693,19.2984,19.2548,19.2911,116600.0
2011-02-22 14:30:00,26.54,26.63,26.5,26.51,1587200.0,19.2911,19.3566,19.2621,19.2693,1587200.0
2011-02-22 15:00:00,26.51,26.56,26.39,26.39,596700.0,19.2693,19.3057,19.1821,19.1821,596700.0
2011-02-22 15:30:00,26.4,26.48,26.39,26.47,2032300.0,19.1894,19.2475,19.1821,19.2403,2032300.0
2011-02-23 09:30:00,26.55,26.74,26.44,26.49,673400.0,19.2984,19.4365,19.2185,19.2548,673400.0
2011-02-23 10:00:00,26.49,26.55,26.31,26.44,392500.0,19.2548,19.2984,19.124,19.2185,392500.0
2011-02-23 10:30:00,26.44,26.52,26.38,26.5,483900.0,19.2185,19.2766,19.1749,19.2621,483900.0
2011-02-23 11:00:00,26.5,26.52,26.43,26.44,279400.0,19.2621,19.2766,19.2112,19.2185,279400.0
2011-02-23 11:30:00,26.43,26.43,26.22,26.22,698500.0,19.2112,19.2112,19.0586,19.0586,698500.0
2011-02-23 12:00:00,26.22,26.24,26.11,26.17,554700.0,19.0586,19.0731,18.9786,19.0222,554700.0
2011-02-23 12:30:00,26.17,26.23,26.09,26.14,120000.0,19.0222,19.0658,18.9641,19.0004,120000.0
2011-02-23 13:00:00,26.14,26.19,26.01,26.14,225100.0,19.0004,19.0367,18.9059,19.0004,225100.0
2011-02-23 13:30:00,26.14,26.29,26.11,26.26,108500.0,19.0004,19.1094,18.9786,19.0876,108500.0
2011-02-23 14:00:00,26.27,26.41,26.26,26.35,206000.0,19.0949,19.1967,19.0876,19.153,206000.0
2011-02-23 14:30:00,26.36,26.51,26.34,26.51,251500.0,19.1603,19.2693,19.1458,19.2693,251500.0
2011-02-23 15:00:00,26.52,26.58,26.45,26.5,353300.0,19.2766,19.3202,19.2257,19.2621,353300.0
2011-02-23 15:30:00,26.5,26.5,26.36,26.4,681900.0,19.2621,19.2621,19.1603,19.1894,681900.0
2011-02-24 09:30:00,26.29,26.44,26.2,26.35,470500.0,19.1094,19.2185,19.044,19.153,470500.0
2011-02-24 10:00:00,26.35,26.41,26.22,26.36,799800.0,19.153,19.1967,19.0586,19.1603,799800.0
2011-02-24 10:30:00,26.36,26.36,26.26,26.29,800200.0,19.1603,19.1603,19.0876,19.1094,800200.0
2011-02-24 11:00:00,26.28,26.34,26.19,26.32,278500.0,19.1022,19.1458,19.0367,19.1312,278500.0
2011-02-24 11:30:00,26.33,26.33,26.17,26.19,252100.0,19.1385,19.1385,19.0222,19.0367,252100.0
2011-02-24 12:00:00,26.2,26.22,26.1,26.1,143000.0,19.044,19.0586,18.9713,18.9713,143000.0
2011-02-24 12:30:00,26.1,26.15,26.04,26.11,608000.0,18.9713,19.0077,18.9277,18.9786,608000.0
2011-02-24 13:00:00,26.11,26.14,26.04,26.07,243400.0,18.9786,19.0004,18.9277,18.9495,243400.0
2011-02-24 13:30:00,26.06,26.09,25.95,25.98,233700.0,18.9423,18.9641,18.8623,18.8841,233700.0
2011-02-24 14:00:00,25.99,26.22,25.99,26.18,774400.0,18.8914,19.0586,18.8914,19.0295,774400.0
2011-02-24 14:30:00,26.17,26.26,26.13,26.22,258100.0,19.0222,19.0876,18.9931,19.0586,258100.0
2011-02-24 15:00:00,26.22,26.32,26.2,26.27,541700.0,19.0586,19.1312,19.044,19.0949,541700.0
2011-02-24 15:30:00,26.27,26.33,26.22,26.24,982500.0,19.0949,19.1385,19.0586,19.0731,982500.0
2011-02-25 09:30:00,26.49,26.65,26.46,26.65,805900.0,19.2548,19.3711,19.233,19.3711,805900.0
2011-02-25 10:00:00,26.66,26.74,26.64,26.68,430700.0,19.3784,19.4365,19.3638,19.3929,430700.0
2011-02-25 10:30:00,26.67,26.72,26.65,26.67,238800.0,19.3856,19.422,19.3711,19.3856,238800.0
2011-02-25 11:00:00,26.67,26.71,26.61,26.61,296500.0,19.3856,19.4147,19.342,19.342,296500.0
2011-02-25 11:30:00,26.6,26.62,26.54,26.59,103900.0,19.3348,19.3493,19.2911,19.3275,103900.0
2011-02-25 12:00:00,26.59,26.66,26.58,26.66,112300.0,19.3275,19.3784,19.3202,19.3784,112300.0
2011-02-25 12:30:00,26.67,26.68,26.62,26.66,78400.0,19.3856,19.3929,19.3493,19.3784,78400.0
2011-02-25 13:00:00,26.65,26.71,26.63,26.69,195300.0,19.3711,19.4147,19.3566,19.4002,195300.0
2011-02-25 13:30:00,26.68,26.71,26.64,26.68,107400.0,19.3929,19.4147,19.3638,19.3929,107400.0
2011-02-25 14:00:00,26.69,26.71,26.64,26.65,146100.0,19.4002,19.4147,19.3638,19.3711,146100.0
2011-02-25 14:30:00,26.65,26.69,26.59,26.64,70300.0,19.3711,19.4002,19.3275,19.3638,70300.0
2011-02-25 15:00:00,26.63,26.66,26.58,26.61,160700.0,19.3566,19.3784,19.3202,19.342,160700.0
2011-02-25 15:30:00,26.6,26.65,26.54,26.64,774100.0,19.3348,19.3711,19.2911,19.3638,774100.0
2011-02-28 09:30:00,26.83,26.83,26.69,26.76,301000.0,19.5019,19.5019,19.4002,19.4511,301000.0
2011-02-28 10:00:00,26.74,26.8,26.69,26.74,487400.0,19.4365,19.4801,19.4002,19.4365,487400.0
2011-02-28 10:30:00,26.74,26.75,26.63,26.68,336300.0,19.4365,19.4438,19.3566,19.3929,336300.0
2011-02-28 11:00:00,26.68,26.68,26.52,26.52,141500.0,19.3929,19.3929,19.2766,19.2766,141500.0
2011-02-28 11:30:00,26.52,26.56,26.5,26.55,125200.0,19.2766,19.3057,19.2621,19.2984,125200.0
2011-02-28 12:00:00,26.54,26.56,26.5,26.53,88400.0,19.2911,19.3057,19.2621,19.2839,88400.0
2011-02-28 12:30:00,26.52,26.56,26.46,26.49,113400.0,19.2766,19.3057,19.233,19.2548,113400.0
2011-02-28 13:00:00,26.49,26.5,26.42,26.45,208000.0,19.2548,19.2621,19.2039,19.2257,208000.0
2011-02-28 13:30:00,26.45,26.51,26.45,26.46,318500.0,19.2257,19.2693,19.2257,19.233,318500.0
2011-02-28 14:00:00,26.45,26.54,26.44,26.52,440500.0,19.2257,19.2911,19.2185,19.2766,440500.0
2011-02-28 14:30:00,26.52,26.57,26.49,26.54,379400.0,19.2766,19.313,19.2548,19.2911,379400.0
2011-02-28 15:00:00,26.53,26.55,26.47,26.52,170900.0,19.2839,19.2984,19.2403,19.2766,170900.0
2011-02-28 15:30:00,26.53,26.56,26.47,26.55,662600.0,19.2839,19.3057,19.2403,19.2984,662600.0
2011-03-01 09:30:00,26.56,26.57,26.28,26.3,321700.0,19.3057,19.313,19.1022,19.1167,321700.0
2011-03-01 10:00:00,26.31,26.35,26.1,26.13,1016600.0,19.124,19.153,18.9713,18.9931,1016600.0
2011-03-01 10:30:00,26.14,26.31,26.1,26.31,922700.0,19.0004,19.124,18.9713,19.124,922700.0
2011-03-01 11:00:00,26.32,26.36,26.19,26.19,673000.0,19.1312,19.1603,19.0367,19.0367,673000.0
2011-03-01 11:30:00,26.19,26.26,26.12,26.13,802100.0,19.0367,19.0876,18.9859,18.9931,802100.0
2011-03-01 12:00:00,26.12,26.2,26.11,26.13,288800.0,18.9859,19.044,18.9786,18.9931,288800.0
2011-03-01 12:30:00,26.12,26.22,26.12,26.15,865700.0,18.9859,19.0586,18.9859,19.0077,865700.0
2011-03-01 13:00:00,26.15,26.16,26.04,26.08,271900.0,19.0077,19.0149,18.9277,18.9568,271900.0
2011-03-01 13:30:00,26.07,26.12,26.06,26.1,397700.0,18.9495,18.9859,18.9423,18.9713,397700.0
2011-03-01 14:00:00,26.1,26.1,26.0,26.01,337800.0,18.9713,18.9713,18.8986,18.9059,337800.0
2011-03-01 14:30:00,26.01,26.13,25.98,26.06,279300.0,18.9059,18.9931,18.8841,18.9423,279300.0
2011-03-01 15:00:00,26.06,26.13,26.02,26.07,366600.0,18.9423,18.9931,18.9132,18.9495,366600.0
2011-03-01 15:30:00,26.06,26.1,25.92,25.94,1848200.0,18.9423,18.9713,18.8405,18.855,1848200.0
2011-03-02 09:30:00,26.0,26.11,25.9,26.1,695600.0,18.8986,18.9786,18.826,18.9713,695600.0
2011-03-02 10:00:00,26.1,26.12,26.0,26.01,210700.0,18.9713,18.9859,18.8986,18.9059,210700.0
2011-03-02 10:30:00,26.0,26.13,25.99,26.06,597300.0,18.8986,18.9931,18.8914,18.9423,597300.0
2011-03-02 11:00:00,26.05,26.1,25.99,26.0,99600.0,18.935,18.9713,18.8914,18.8986,99600.0
2011-03-02 11:30:00,25.99,26.02,25.8,25.8,251400.0,18.8914,18.9132,18.7533,18.7533,251400.0
2011-03-02 12:00:00,25.8,25.89,25.76,25.87,185700.0,18.7533,18.8187,18.7242,18.8041,185700.0
2011-03-02 12:30:00,25.87,25.92,25.87,25.9,97600.0,18.8041,18.8405,18.8041,18.826,97600.0
2011-03-02 13:00:00,25.89,25.93,25.84,25.9,148700.0,18.8187,18.8478,18.7823,18.826,148700.0
2011-03-02 13:30:00,25.91,25.91,25.82,25.85,214100.0,18.8332,18.8332,18.7678,18.7896,214100.0
2011-03-02 14:00:00,25.85,25.92,25.82,25.87,263500.0,18.7896,18.8405,18.7678,18.8041,263500.0
2011-03-02 14:30:00,25.87,25.98,25.87,25.96,189100.0,18.8041,18.8841,18.8041,18.8696,189100.0
2011-03-02 15:00:00,25.96,25.99,25.88,25.89,418700.0,18.8696,18.8914,18.8114,18.8187,418700.0
2011-03-02 15:30:00,25.88,25.89,25.83,25.87,1078800.0,18.8114,18.8187,18.7751,18.8041,1078800.0
2011-03-03 09:30:00,26.14,26.37,26.14,26.28,417700.0,19.0004,19.1676,19.0004,19.1022,417700.0
2011-03-03 10:00:00,26.28,26.29,26.19,26.21,198500.0,19.1022,19.1094,19.0367,19.0513,198500.0
2011-03-03 10:30:00,26.21,26.29,26.19,26.22,678800.0,19.0513,19.1094,19.0367,19.0586,678800.0
2011-03-03 11:00:00,26.23,26.27,26.22,26.24,91400.0,19.0658,19.0949,19.0586,19.0731,91400.0
2011-03-03 11:30:00,26.23,26.32,26.23,26.31,93500.0,19.0658,19.1312,19.0658,19.124,93500.0
2011-03-03 12:00:00,26.31,26.34,26.31,26.31,302100.0,19.124,19.1458,19.124,19.124,302100.0
2011-03-03 12:30:00,26.3,26.36,26.3,26.34,67200.0,19.1167,19.1603,19.1167,19.1458,67200.0
2011-03-03 13:00:00,26.34,26.37,26.33,26.33,47800.0,19.1458,19.1676,19.1385,19.1385,47800.0
2011-03-03 13:30:00,26.33,26.35,26.32,26.34,55900.0,19.1385,19.153,19.1312,19.1458,55900.0
2011-03-03 14:00:00,26.34,26.39,26.33,26.34,95700.0,19.1458,19.1821,19.1385,19.1458,95700.0
2011-03-03 14:30:00,26.34,26.43,26.34,26.43,106600.0,19.1458,19.2112,19.1458,19.2112,106600.0
2011-03-03 15:00:00,26.42,26.43,26.36,26.36,148800.0,19.2039,19.2112,19.1603,19.1603,148800.0
2011-03-03 15:30:00,26.36,26.39,26.34,26.37,895500.0,19.1603,19.1821,19.1458,19.1676,895500.0
2011-03-04 09:30:00,26.29,26.36,26.14,26.24,446700.0,19.1094,19.1603,19.0004,19.0731,446700.0
2011-03-04 10:00:00,26.25,26.27,26.0,26.06,314300.0,19.0804,19.0949,18.8986,18.9423,314300.0
2011-03-04 10:30:00,26.06,26.11,26.02,26.05,430500.0,18.9423,18.9786,18.9132,18.935,430500.0
2011-03-04 11:00:00,26.05,26.06,25.95,25.97,1046300.0,18.935,18.9423,18.8623,18.8768,1046300.0
2011-03-04 11:30:00,25.97,26.02,25.87,25.88,867900.0,18.8768,18.9132,18.8041,18.8114,867900.0
2011-03-04 12:00:00,25.88,25.9,25.79,25.8,131200.0,18.8114,18.826,18.746,18.7533,131200.0
2011-03-04 12:30:00,25.81,25.82,25.75,25.78,136500.0,18.7605,18.7678,18.7169,18.7387,136500.0
2011-03-04 13:00:00,25.78,25.81,25.76,25.8,84700.0,18.7387,18.7605,18.7242,18.7533,84700.0
2011-03-04 13:30:00,25.8,25.86,25.79,25.85,220700.0,18.7533,18.7969,18.746,18.7896,220700.0
2011-03-04 14:00:00,25.84,25.85,25.79,25.84,130100.0,18.7823,18.7896,18.746,18.7823,130100.0
2011-03-04 14:30:00,25.84,25.93,25.83,25.93,275400.0,18.7823,18.8478,18.7751,18.8478,275400.0
2011-03-04 15:00:00,25.93,25.98,25.84,25.86,325200.0,18.8478,18.8841,18.7823,18.7969,325200.0
2011-03-04 15:30:00,25.86,26.03,25.83,25.99,1481300.0,18.7969,18.9204,18.7751,18.8914,1481300.0
2011-03-07 09:30:00,26.0,26.15,25.98,26.11,192100.0,18.8986,19.0077,18.8841,18.9786,192100.0
2011-03-07 10:00:00,26.11,26.12,25.94,26.04,204100.0,18.9786,18.9859,18.855,18.9277,204100.0
2011-03-07 10:30:00,26.04,26.05,25.88,25.89,518000.0,18.9277,18.935,18.8114,18.8187,518000.0
2011-03-07 11:00:00,25.89,25.93,25.86,25.88,184500.0,18.8187,18.8478,18.7969,18.8114,184500.0
2011-03-07 11:30:00,25.89,25.93,25.81,25.84,185600.0,18.8187,18.8478,18.7605,18.7823,185600.0
2011-03-07 12:00:00,25.84,25.85,25.76,25.76,186300.0,18.7823,18.7896,18.7242,18.7242,186300.0
2011-03-07 12:30:00,25.75,25.79,25.68,25.68,160800.0,18.7169,18.746,18.666,18.666,160800.0
2011-03-07 13:00:00,25.69,25.76,25.66,25.75,378500.0,18.6733,18.7242,18.6515,18.7169,378500.0
2011-03-07 13:30:00,25.75,25.8,25.72,25.74,254000.0,18.7169,18.7533,18.6951,18.7097,254000.0
2011-03-07 14:00:00,25.74,25.8,25.7,25.76,68200.0,18.7097,18.7533,18.6806,18.7242,68200.0
2011-03-07 14:30:00,25.76,25.78,25.73,25.75,55200.0,18.7242,18.7387,18.7024,18.7169,55200.0
2011-03-07 15:00:00,25.75,25.84,25.74,25.83,262100.0,18.7169,18.7823,18.7097,18.7751,262100.0
2011-03-07 15:30:00,25.82,25.89,25.77,25.78,933000.0,18.7678,18.8187,18.7315,18.7387,933000.0
2011-03-08 09:30:00,25.89,26.23,25.89,26.23,809900.0,18.8187,19.0658,18.8187,19.0658,809900.0
2011-03-08 10:00:00,26.23,26.4,26.23,26.33,448500.0,19.0658,19.1894,19.0658,19.1385,448500.0
2011-03-08 10:30:00,26.34,26.4,26.29,26.36,432200.0,19.1458,19.1894,19.1094,19.1603,432200.0
2011-03-08 11:00:00,26.36,26.47,26.34,26.47,214600.0,19.1603,19.2403,19.1458,19.2403,214600.0
2011-03-08 11:30:00,26.47,26.5,26.44,26.5,260700.0,19.2403,19.2621,19.2185,19.2621,260700.0
2011-03-08 12:00:00,26.5,26.52,26.46,26.48,167700.0,19.2621,19.2766,19.233,19.2475,167700.0
2011-03-08 12:30:00,26.49,26.5,26.4,26.41,37200.0,19.2548,19.2621,19.1894,19.1967,37200.0
2011-03-08 13:00:00,26.42,26.49,26.42,26.48,46900.0,19.2039,19.2548,19.2039,19.2475,46900.0
2011-03-08 13:30:00,26.48,26.5,26.47,26.5,76500.0,19.2475,19.2621,19.2403,19.2621,76500.0
2011-03-08 14:00:00,26.5,26.51,26.41,26.45,108900.0,19.2621,19.2693,19.1967,19.2257,108900.0
2011-03-08 14:30:00,26.45,26.49,26.41,26.48,83200.0,19.2257,19.2548,19.1967,19.2475,83200.0
2011-03-08 15:00:00,26.48,26.51,26.43,26.5,276600.0,19.2475,19.2693,19.2112,19.2621,276600.0
2011-03-08 15:30:00,26.5,26.51,26.47,26.48,1139800.0,19.2621,19.2693,19.2403,19.2475,1139800.0
2011-03-09 09:30:00,26.46,26.5,26.35,26.36,268400.0,19.233,19.2621,19.153,19.1603,268400.0
2011-03-09 10:00:00,26.36,26.48,26.33,26.46,190000.0,19.1603,19.2475,19.1385,19.233,190000.0
2011-03-09 10:30:00,26.46,26.49,26.31,26.33,277100.0,19.233,19.2548,19.124,19.1385,277100.0
2011-03-09 11:00:00,26.33,26.5,26.27,26.48,537500.0,19.1385,19.2621,19.0949,19.2475,537500.0
2011-03-09 11:30:00,26.49,26.6,26.44,26.6,568500.0,19.2548,19.3348,19.2185,19.3348,568500.0
2011-03-09 12:00:00,26.61,26.67,26.53,26.55,166200.0,19.342,19.3856,19.2839,19.2984,166200.0
2011-03-09 12:30:00,26.55,26.59,26.51,26.56,207200.0,19.2984,19.3275,19.2693,19.3057,207200.0
2011-03-09 13:00:00,26.56,26.59,26.5,26.58,120500.0,19.3057,19.3275,19.2621,19.3202,120500.0
2011-03-09 13:30:00,26.58,26.58,26.45,26.46,93200.0,19.3202,19.3202,19.2257,19.233,93200.0
2011-03-09 14:00:00,26.47,26.53,26.46,26.48,193500.0,19.2403,19.2839,19.233,19.2475,193500.0
2011-03-09 14:30:00,26.47,26.51,26.42,26.5,54800.0,19.2403,19.2693,19.2039,19.2621,54800.0
2011-03-09 15:00:00,26.5,26.56,26.5,26.54,205600.0,19.2621,19.3057,19.2621,19.2911,205600.0
2011-03-09 15:30:00,26.54,26.55,26.49,26.51,937700.0,19.2911,19.2984,19.2548,19.2693,937700.0
2011-03-10 09:30:00,26.12,26.21,26.0,26.03,762600.0,18.9859,19.0513,18.8986,18.9204,762600.0
2011-03-10 10:00:00,26.03,26.1,25.93,26.04,560500.0,18.9204,18.9713,18.8478,18.9277,560500.0
2011-03-10 10:30:00,26.03,26.14,26.0,26.12,282500.0,18.9204,19.0004,18.8986,18.9859,282500.0
2011-03-10 11:00:00,26.12,26.13,26.0,26.08,218900.0,18.9859,18.9931,18.8986,18.9568,218900.0
2011-03-10 11:30:00,26.08,26.09,26.03,26.09,313100.0,18.9568,18.9641,18.9204,18.9641,313100.0
2011-03-10 12:00:00,26.08,26.09,25.97,25.98,188800.0,18.9568,18.9641,18.8768,18.8841,188800.0
2011-03-10 12:30:00,25.98,26.06,25.96,26.05,181700.0,18.8841,18.9423,18.8696,18.935,181700.0
2011-03-10 13:00:00,26.05,26.07,25.97,25.98,508800.0,18.935,18.9495,18.8768,18.8841,508800.0
2011-03-10 13:30:00,25.98,25.98,25.85,25.92,1162400.0,18.8841,18.8841,18.7896,18.8405,1162400.0
2011-03-10 14:00:00,25.93,25.99,25.91,25.96,200100.0,18.8478,18.8914,18.8332,18.8696,200100.0
2011-03-10 14:30:00,25.95,26.05,25.95,26.0,282100.0,18.8623,18.935,18.8623,18.8986,282100.0
2011-03-10 15:00:00,26.0,26.01,25.9,25.93,520100.0,18.8986,18.9059,18.826,18.8478,520100.0
2011-03-10 15:30:00,25.93,26.01,25.87,25.88,1600800.0,18.8478,18.9059,18.8041,18.8114,1600800.0
2011-03-11 09:30:00,25.72,26.1,25.71,26.04,729100.0,18.6951,18.9713,18.6878,18.9277,729100.0
2011-03-11 10:00:00,26.02,26.03,25.91,25.94,280200.0,18.9132,18.9204,18.8332,18.855,280200.0
2011-03-11 10:30:00,25.95,25.98,25.92,25.94,124100.0,18.8623,18.8841,18.8405,18.855,124100.0
2011-03-11 11:00:00,25.94,26.0,25.88,25.98,247100.0,18.855,18.8986,18.8114,18.8841,247100.0
2011-03-11 11:30:00,25.99,26.06,25.99,26.01,40200.0,18.8914,18.9423,18.8914,18.9059,40200.0
2011-03-11 12:00:00,26.01,26.08,26.01,26.07,161800.0,18.9059,18.9568,18.9059,18.9495,161800.0
2011-03-11 12:30:00,26.07,26.09,26.04,26.08,74500.0,18.9495,18.9641,18.9277,18.9568,74500.0
2011-03-11 13:00:00,26.08,26.08,26.02,26.05,130500.0,18.9568,18.9568,18.9132,18.935,130500.0
2011-03-11 13:30:00,26.05,26.1,26.04,26.1,144400.0,18.935,18.9713,18.9277,18.9713,144400.0
2011-03-11 14:00:00,26.1,26.21,26.1,26.2,253100.0,18.9713,19.0513,18.9713,19.044,253100.0
2011-03-11 14:30:00,26.2,26.22,26.16,26.16,170900.0,19.044,19.0586,19.0149,19.0149,170900.0
2011-03-11 15:00:00,26.16,26.21,26.16,26.19,483000.0,19.0149,19.0513,19.0149,19.0367,483000.0
2011-03-11 15:30:00,26.19,26.2,26.13,26.14,711000.0,19.0367,19.044,18.9931,19.0004,711000.0
2011-03-14 09:30:00,25.91,26.02,25.87,25.97,152900.0,18.8332,18.9132,18.8041,18.8768,152900.0
2011-03-14 10:00:00,25.96,25.98,25.87,25.87,145000.0,18.8696,18.8841,18.8041,18.8041,145000.0
2011-03-14 10:30:00,25.87,25.87,25.74,25.75,596600.0,18.8041,18.8041,18.7097,18.7169,596600.0
2011-03-14 11:00:00,25.75,25.75,25.62,25.66,361200.0,18.7169,18.7169,18.6224,18.6515,361200.0
2011-03-14 11:30:00,25.65,25.71,25.63,25.69,131300.0,18.6442,18.6878,18.6297,18.6733,131300.0
2011-03-14 12:00:00,25.7,25.74,25.69,25.73,79400.0,18.6806,18.7097,18.6733,18.7024,79400.0
2011-03-14 12:30:00,25.73,25.74,25.67,25.72,73400.0,18.7024,18.7097,18.6588,18.6951,73400.0
2011-03-14 13:00:00,25.73,25.75,25.7,25.73,77800.0,18.7024,18.7169,18.6806,18.7024,77800.0
2011-03-14 13:30:00,25.72,25.75,25.69,25.72,75800.0,18.6951,18.7169,18.6733,18.6951,75800.0
2011-03-14 14:00:00,25.72,25.8,25.72,25.78,224600.0,18.6951,18.7533,18.6951,18.7387,224600.0
2011-03-14 14:30:00,25.78,25.78,25.7,25.73,65900.0,18.7387,18.7387,18.6806,18.7024,65900.0
2011-03-14 15:00:00,25.73,25.8,25.7,25.77,385300.0,18.7024,18.7533,18.6806,18.7315,385300.0
2011-03-14 15:30:00,25.78,25.96,25.78,25.93,2750800.0,18.7387,18.8696,18.7387,18.8478,2750800.0
2011-03-15 09:30:00,25.28,25.48,25.2,25.36,984600.0,18.3753,18.5207,18.3171,18.4334,984600.0
2011-03-15 10:00:00,25.35,25.53,25.32,25.52,2356200.0,18.4262,18.557,18.4044,18.5497,2356200.0
2011-03-15 10:30:00,25.52,25.55,25.47,25.49,335900.0,18.5497,18.5715,18.5134,18.5279,335900.0
2011-03-15 11:00:00,25.49,25.52,25.42,25.51,430600.0,18.5279,18.5497,18.4771,18.5425,430600.0
2011-03-15 11:30:00,25.5,25.55,25.47,25.52,123000.0,18.5352,18.5715,18.5134,18.5497,123000.0
2011-03-15 12:00:00,25.52,25.65,25.5,25.63,108200.0,18.5497,18.6442,18.5352,18.6297,108200.0
2011-03-15 12:30:00,25.63,25.63,25.5,25.53,201500.0,18.6297,18.6297,18.5352,18.557,201500.0
2011-03-15 13:00:00,25.53,25.55,25.49,25.51,108400.0,18.557,18.5715,18.5279,18.5425,108400.0
2011-03-15 13:30:00,25.52,25.61,25.52,25.61,54000.0,18.5497,18.6152,18.5497,18.6152,54000.0
2011-03-15 14:00:00,25.61,25.66,25.49,25.65,153800.0,18.6152,18.6515,18.5279,18.6442,153800.0
2011-03-15 14:30:00,25.65,25.75,25.64,25.71,149900.0,18.6442,18.7169,18.637,18.6878,149900.0
2011-03-15 15:00:00,25.7,25.83,25.7,25.81,203700.0,18.6806,18.7751,18.6806,18.7605,203700.0
2011-03-15 15:30:00,25.8,25.82,25.68,25.68,592900.0,18.7533,18.7678,18.666,18.666,592900.0
2011-03-16 09:30:00,25.7,25.81,25.54,25.59,434600.0,18.6806,18.7605,18.5643,18.6006,434600.0
2011-03-16 10:00:00,25.59,25.61,25.55,25.61,236700.0,18.6006,18.6152,18.5715,18.6152,236700.0
2011-03-16 10:30:00,25.61,25.7,25.56,25.56,194900.0,18.6152,18.6806,18.5788,18.5788,194900.0
2011-03-16 11:00:00,25.56,25.58,25.31,25.51,703800.0,18.5788,18.5934,18.3971,18.5425,703800.0
2011-03-16 11:30:00,25.53,25.57,25.41,25.46,285700.0,18.557,18.5861,18.4698,18.5061,285700.0
2011-03-16 12:00:00,25.46,25.47,25.33,25.45,487700.0,18.5061,18.5134,18.4116,18.4989,487700.0
2011-03-16 12:30:00,25.45,25.5,25.37,25.5,396600.0,18.4989,18.5352,18.4407,18.5352,396600.0
2011-03-16 13:00:00,25.5,25.54,25.39,25.42,320400.0,18.5352,18.5643,18.4552,18.4771,320400.0
2011-03-16 13:30:00,25.43,25.43,25.34,25.37,459100.0,18.4843,18.4843,18.4189,18.4407,459100.0
2011-03-16 14:00:00,25.37,25.37,25.2,25.3,400000.0,18.4407,18.4407,18.3171,18.3898,400000.0
2011-03-16 14:30:00,25.31,25.5,25.27,25.45,367600.0,18.3971,18.5352,18.368,18.4989,367600.0
2011-03-16 15:00:00,25.46,25.47,25.31,25.35,304000.0,18.5061,18.5134,18.3971,18.4262,304000.0
2011-03-16 15:30:00,25.34,25.35,25.28,25.3,971700.0,18.4189,18.4262,18.3753,18.3898,971700.0
2011-03-17 09:30:00,25.62,25.7,25.46,25.51,536800.0,18.6224,18.6806,18.5061,18.5425,536800.0
2011-03-17 10:00:00,25.52,25.62,25.49,25.58,272500.0,18.5497,18.6224,18.5279,18.5934,272500.0
2011-03-17 10:30:00,25.57,25.64,25.54,25.55,121000.0,18.5861,18.637,18.5643,18.5715,121000.0
2011-03-17 11:00:00,25.55,25.6,25.44,25.44,316100.0,18.5715,18.6079,18.4916,18.4916,316100.0
2011-03-17 11:30:00,25.44,25.48,25.35,25.38,75100.0,18.4916,18.5207,18.4262,18.448,75100.0
2011-03-17 12:00:00,25.39,25.49,25.38,25.48,65400.0,18.4552,18.5279,18.448,18.5207,65400.0
2011-03-17 12:30:00,25.48,25.51,25.44,25.46,80200.0,18.5207,18.5425,18.4916,18.5061,80200.0
2011-03-17 13:00:00,25.46,25.5,25.36,25.36,127800.0,18.5061,18.5352,18.4334,18.4334,127800.0
2011-03-17 13:30:00,25.36,25.39,25.26,25.3,781300.0,18.4334,18.4552,18.3608,18.3898,781300.0
2011-03-17 14:00:00,25.31,25.37,25.3,25.35,339800.0,18.3971,18.4407,18.3898,18.4262,339800.0
2011-03-17 14:30:00,25.35,25.47,25.34,25.44,375800.0,18.4262,18.5134,18.4189,18.4916,375800.0
2011-03-17 15:00:00,25.44,25.6,25.42,25.53,810400.0,18.4916,18.6079,18.4771,18.557,810400.0
2011-03-17 15:30:00,25.53,25.69,25.52,25.63,792900.0,18.557,18.6733,18.5497,18.6297,792900.0
2011-03-18 09:30:00,25.94,26.08,25.9,26.02,672500.0,18.8887,18.9906,18.8596,18.9469,672500.0
2011-03-18 10:00:00,26.01,26.03,25.89,25.89,331300.0,18.9397,18.9542,18.8523,18.8523,331300.0
2011-03-18 10:30:00,25.88,25.97,25.85,25.95,100600.0,18.845,18.9105,18.8231,18.896,100600.0
2011-03-18 11:00:00,25.95,26.11,25.82,25.82,612200.0,18.896,19.0125,18.8013,18.8013,612200.0
2011-03-18 11:30:00,25.82,26.14,25.82,26.03,775600.0,18.8013,19.0343,18.8013,18.9542,775600.0
2011-03-18 12:00:00,26.01,26.08,25.98,26.06,635100.0,18.9397,18.9906,18.9178,18.9761,635100.0
2011-03-18 12:30:00,26.06,26.18,26.05,26.06,491000.0,18.9761,19.0634,18.9688,18.9761,491000.0
2011-03-18 13:00:00,26.06,26.11,26.02,26.04,178700.0,18.9761,19.0125,18.9469,18.9615,178700.0
2011-03-18 13:30:00,26.05,26.07,26.02,26.02,142500.0,18.9688,18.9833,18.9469,18.9469,142500.0
2011-03-18 14:00:00,26.02,26.04,25.92,25.99,1154100.0,18.9469,18.9615,18.8741,18.9251,1154100.0
2011-03-18 14:30:00,25.99,26.01,25.9,25.93,1093800.0,18.9251,18.9397,18.8596,18.8814,1093800.0
2011-03-18 15:00:00,25.93,25.93,25.85,25.86,580900.0,18.8814,18.8814,18.8231,18.8304,580900.0
2011-03-18 15:30:00,25.86,25.9,25.77,25.84,2800200.0,18.8304,18.8596,18.7649,18.8159,2800200.0
2011-03-21 09:30:00,26.24,26.25,26.02,26.07,1436100.0,19.1071,19.1144,18.9469,18.9833,1436100.0
2011-03-21 10:00:00,26.05,26.06,25.96,25.98,636100.0,18.9688,18.9761,18.9032,18.9178,636100.0
2011-03-21 10:30:00,25.98,25.98,25.73,25.8,339300.0,18.9178,18.9178,18.7358,18.7867,339300.0
2011-03-21 11:00:00,25.8,25.87,25.79,25.82,250500.0,18.7867,18.8377,18.7795,18.8013,250500.0
2011-03-21 11:30:00,25.82,25.84,25.77,25.79,212200.0,18.8013,18.8159,18.7649,18.7795,212200.0
2011-03-21 12:00:00,25.79,25.81,25.77,25.81,96400.0,18.7795,18.794,18.7649,18.794,96400.0
2011-03-21 12:30:00,25.81,25.82,25.69,25.71,279200.0,18.794,18.8013,18.7066,18.7212,279200.0
2011-03-21 13:00:00,25.71,25.77,25.71,25.76,229900.0,18.7212,18.7649,18.7212,18.7576,229900.0
2011-03-21 13:30:00,25.75,25.77,25.72,25.76,94000.0,18.7503,18.7649,18.7285,18.7576,94000.0
2011-03-21 14:00:00,25.76,25.79,25.74,25.79,328500.0,18.7576,18.7795,18.743,18.7795,328500.0
2011-03-21 14:30:00,25.79,25.82,25.76,25.77,248100.0,18.7795,18.8013,18.7576,18.7649,248100.0
2011-03-21 15:00:00,25.76,25.79,25.73,25.73,439500.0,18.7576,18.7795,18.7358,18.7358,439500.0
2011-03-21 15:30:00,25.74,25.83,25.73,25.82,841400.0,18.743,18.8086,18.7358,18.8013,841400.0
2011-03-22 09:30:00,25.85,25.87,25.74,25.77,415700.0,18.8231,18.8377,18.743,18.7649,415700.0
2011-03-22 10:00:00,25.76,25.86,25.76,25.85,283400.0,18.7576,18.8304,18.7576,18.8231,283400.0
2011-03-22 10:30:00,25.85,25.86,25.71,25.71,70000.0,18.8231,18.8304,18.7212,18.7212,70000.0
2011-03-22 11:00:00,25.7,25.72,25.66,25.72,230700.0,18.7139,18.7285,18.6848,18.7285,230700.0
2011-03-22 11:30:00,25.72,25.79,25.69,25.79,208700.0,18.7285,18.7795,18.7066,18.7795,208700.0
2011-03-22 12:00:00,25.79,25.8,25.73,25.73,376900.0,18.7795,18.7867,18.7358,18.7358,376900.0
2011-03-22 12:30:00,25.73,25.73,25.67,25.72,43600.0,18.7358,18.7358,18.6921,18.7285,43600.0
2011-03-22 13:00:00,25.73,25.73,25.66,25.67,39700.0,18.7358,18.7358,18.6848,18.6921,39700.0
2011-03-22 13:30:00,25.67,25.73,25.66,25.72,31600.0,18.6921,18.7358,18.6848,18.7285,31600.0
2011-03-22 14:00:00,25.72,25.73,25.68,25.68,75400.0,18.7285,18.7358,18.6994,18.6994,75400.0
2011-03-22 14:30:00,25.69,25.73,25.69,25.72,115500.0,18.7066,18.7358,18.7066,18.7285,115500.0
2011-03-22 15:00:00,25.73,25.73,25.7,25.71,140300.0,18.7358,18.7358,18.7139,18.7212,140300.0
2011-03-22 15:30:00,25.71,25.73,25.67,25.68,313400.0,18.7212,18.7358,18.6921,18.6994,313400.0
2011-03-23 09:30:00,25.65,25.65,25.34,25.38,264600.0,18.6775,18.6775,18.4518,18.4809,264600.0
2011-03-23 10:00:00,25.37,25.38,25.25,25.32,475200.0,18.4736,18.4809,18.3862,18.4372,475200.0
2011-03-23 10:30:00,25.32,25.34,25.3,25.34,556600.0,18.4372,18.4518,18.4227,18.4518,556600.0
2011-03-23 11:00:00,25.35,25.42,25.34,25.4,184400.0,18.4591,18.51,18.4518,18.4955,184400.0
2011-03-23 11:30:00,25.41,25.44,25.37,25.37,625000.0,18.5027,18.5246,18.4736,18.4736,625000.0
2011-03-23 12:00:00,25.38,25.44,25.34,25.42,226400.0,18.4809,18.5246,18.4518,18.51,226400.0
2011-03-23 12:30:00,25.43,25.45,25.38,25.39,105700.0,18.5173,18.5319,18.4809,18.4882,105700.0
2011-03-23 13:00:00,25.39,25.41,25.37,25.4,67600.0,18.4882,18.5027,18.4736,18.4955,67600.0
2011-03-23 13:30:00,25.4,25.49,25.4,25.48,219600.0,18.4955,18.561,18.4955,18.5537,219600.0
2011-03-23 14:00:00,25.48,25.51,25.44,25.51,98700.0,18.5537,18.5756,18.5246,18.5756,98700.0
2011-03-23 14:30:00,25.51,25.59,25.49,25.56,129700.0,18.5756,18.6338,18.561,18.612,129700.0
2011-03-23 15:00:00,25.56,25.59,25.53,25.55,173900.0,18.612,18.6338,18.5901,18.6047,173900.0
2011-03-23 15:30:00,25.55,25.57,25.52,25.53,801100.0,18.6047,18.6193,18.5828,18.5901,801100.0
2011-03-24 09:30:00,25.6,25.6,25.25,25.29,415900.0,18.6411,18.6411,18.3862,18.4154,415900.0
2011-03-24 10:00:00,25.29,25.42,25.27,25.41,532100.0,18.4154,18.51,18.4008,18.5027,532100.0
2011-03-24 10:30:00,25.41,25.52,25.36,25.5,321600.0,18.5027,18.5828,18.4663,18.5683,321600.0
2011-03-24 11:00:00,25.5,25.54,25.46,25.53,317900.0,18.5683,18.5974,18.5392,18.5901,317900.0
2011-03-24 11:30:00,25.54,25.54,25.5,25.52,232800.0,18.5974,18.5974,18.5683,18.5828,232800.0
2011-03-24 12:00:00,25.52,25.6,25.51,25.59,87000.0,18.5828,18.6411,18.5756,18.6338,87000.0
2011-03-24 12:30:00,25.59,25.59,25.52,25.52,77900.0,18.6338,18.6338,18.5828,18.5828,77900.0
2011-03-24 13:00:00,25.52,25.55,25.51,25.54,125300.0,18.5828,18.6047,18.5756,18.5974,125300.0
2011-03-24 13:30:00,25.54,25.55,25.47,25.52,146500.0,18.5974,18.6047,18.5464,18.5828,146500.0
2011-03-24 14:00:00,25.52,25.57,25.52,25.55,88300.0,18.5828,18.6193,18.5828,18.6047,88300.0
2011-03-24 14:30:00,25.55,25.56,25.51,25.52,82900.0,18.6047,18.612,18.5756,18.5828,82900.0
2011-03-24 15:00:00,25.52,25.61,25.5,25.6,259900.0,18.5828,18.6484,18.5683,18.6411,259900.0
2011-03-24 15:30:00,25.6,25.61,25.56,25.61,668900.0,18.6411,18.6484,18.612,18.6484,668900.0
2011-03-25 09:30:00,25.69,25.69,25.59,25.6,596200.0,18.7066,18.7066,18.6338,18.6411,596200.0
2011-03-25 10:00:00,25.61,25.68,25.6,25.68,289800.0,18.6484,18.6994,18.6411,18.6994,289800.0
2011-03-25 10:30:00,25.68,25.84,25.67,25.83,367700.0,18.6994,18.8159,18.6921,18.8086,367700.0
2011-03-25 11:00:00,25.84,25.85,25.8,25.82,379600.0,18.8159,18.8231,18.7867,18.8013,379600.0
2011-03-25 11:30:00,25.82,25.88,25.81,25.85,870400.0,18.8013,18.845,18.794,18.8231,870400.0
2011-03-25 12:00:00,25.86,25.88,25.85,25.86,364600.0,18.8304,18.845,18.8231,18.8304,364600.0
2011-03-25 12:30:00,25.85,25.85,25.82,25.83,211000.0,18.8231,18.8231,18.8013,18.8086,211000.0
2011-03-25 13:00:00,25.84,25.85,25.8,25.82,396100.0,18.8159,18.8231,18.7867,18.8013,396100.0
2011-03-25 13:30:00,25.82,25.82,25.78,25.79,221300.0,18.8013,18.8013,18.7722,18.7795,221300.0
2011-03-25 14:00:00,25.79,25.81,25.76,25.76,76800.0,18.7795,18.794,18.7576,18.7576,76800.0
2011-03-25 14:30:00,25.76,25.81,25.76,25.79,58800.0,18.7576,18.794,18.7576,18.7795,58800.0
2011-03-25 15:00:00,25.8,25.82,25.77,25.77,84000.0,18.7867,18.8013,18.7649,18.7649,84000.0
2011-03-25 15:30:00,25.77,25.78,25.71,25.71,644700.0,18.7649,18.7722,18.7212,18.7212,644700.0
2011-03-28 09:30:00,25.74,25.81,25.74,25.8,141200.0,18.743,18.794,18.743,18.7867,141200.0
2011-03-28 10:00:00,25.8,25.84,25.75,25.83,100700.0,18.7867,18.8159,18.7503,18.8086,100700.0
2011-03-28 10:30:00,25.83,25.87,25.83,25.84,127800.0,18.8086,18.8377,18.8086,18.8159,127800.0
2011-03-28 11:00:00,25.83,25.84,25.81,25.83,145200.0,18.8086,18.8159,18.794,18.8086,145200.0
2011-03-28 11:30:00,25.83,25.84,25.78,25.82,78300.0,18.8086,18.8159,18.7722,18.8013,78300.0
2011-03-28 12:00:00,25.81,25.82,25.78,25.79,54200.0,18.794,18.8013,18.7722,18.7795,54200.0
2011-03-28 12:30:00,25.79,25.81,25.78,25.78,90100.0,18.7795,18.794,18.7722,18.7722,90100.0
2011-03-28 13:00:00,25.79,25.8,25.78,25.79,88300.0,18.7795,18.7867,18.7722,18.7795,88300.0
2011-03-28 13:30:00,25.79,25.8,25.74,25.74,35700.0,18.7795,18.7867,18.743,18.743,35700.0
2011-03-28 14:00:00,25.74,25.74,25.69,25.72,114000.0,18.743,18.743,18.7066,18.7285,114000.0
2011-03-28 14:30:00,25.72,25.75,25.71,25.72,53800.0,18.7285,18.7503,18.7212,18.7285,53800.0
2011-03-28 15:00:00,25.72,25.73,25.71,25.71,88300.0,18.7285,18.7358,18.7212,18.7212,88300.0
2011-03-28 15:30:00,25.71,25.72,25.62,25.62,272800.0,18.7212,18.7285,18.6557,18.6557,272800.0
2011-03-29 09:30:00,25.61,25.66,25.49,25.55,381900.0,18.6484,18.6848,18.561,18.6047,381900.0
2011-03-29 10:00:00,25.55,25.62,25.52,25.58,309900.0,18.6047,18.6557,18.5828,18.6265,309900.0
2011-03-29 10:30:00,25.58,25.64,25.58,25.62,166700.0,18.6265,18.6702,18.6265,18.6557,166700.0
2011-03-29 11:00:00,25.62,25.68,25.61,25.67,318600.0,18.6557,18.6994,18.6484,18.6921,318600.0
2011-03-29 11:30:00,25.67,25.69,25.64,25.65,86900.0,18.6921,18.7066,18.6702,18.6775,86900.0
2011-03-29 12:00:00,25.65,25.66,25.61,25.61,68000.0,18.6775,18.6848,18.6484,18.6484,68000.0
2011-03-29 12:30:00,25.61,25.62,25.6,25.6,104600.0,18.6484,18.6557,18.6411,18.6411,104600.0
2011-03-29 13:00:00,25.6,25.61,25.59,25.6,140300.0,18.6411,18.6484,18.6338,18.6411,140300.0
2011-03-29 13:30:00,25.6,25.62,25.59,25.59,91300.0,18.6411,18.6557,18.6338,18.6338,91300.0
2011-03-29 14:00:00,25.6,25.64,25.6,25.62,99600.0,18.6411,18.6702,18.6411,18.6557,99600.0
2011-03-29 14:30:00,25.62,25.67,25.61,25.65,175100.0,18.6557,18.6921,18.6484,18.6775,175100.0
2011-03-29 15:00:00,25.66,25.67,25.64,25.66,364500.0,18.6848,18.6921,18.6702,18.6848,364500.0
2011-03-29 15:30:00,25.66,25.7,25.65,25.69,216600.0,18.6848,18.7139,18.6775,18.7066,216600.0
2011-03-30 09:30:00,25.89,25.89,25.74,25.8,248500.0,18.8523,18.8523,18.743,18.7867,248500.0
2011-03-30 10:00:00,25.8,25.81,25.74,25.78,112700.0,18.7867,18.794,18.743,18.7722,112700.0
2011-03-30 10:30:00,25.78,25.96,25.78,25.96,317400.0,18.7722,18.9032,18.7722,18.9032,317400.0
2011-03-30 11:00:00,25.96,25.97,25.94,25.95,212300.0,18.9032,18.9105,18.8887,18.896,212300.0
2011-03-30 11:30:00,25.95,25.98,25.95,25.96,359200.0,18.896,18.9178,18.896,18.9032,359200.0
2011-03-30 12:00:00,25.97,26.0,25.94,25.97,255700.0,18.9105,18.9324,18.8887,18.9105,255700.0
2011-03-30 12:30:00,25.96,25.96,25.91,25.93,217300.0,18.9032,18.9032,18.8668,18.8814,217300.0
2011-03-30 13:00:00,25.92,25.98,25.92,25.95,116900.0,18.8741,18.9178,18.8741,18.896,116900.0
2011-03-30 13:30:00,25.95,25.96,25.93,25.94,115600.0,18.896,18.9032,18.8814,18.8887,115600.0
2011-03-30 14:00:00,25.94,25.96,25.94,25.96,151200.0,18.8887,18.9032,18.8887,18.9032,151200.0
2011-03-30 14:30:00,25.96,25.98,25.95,25.96,154800.0,18.9032,18.9178,18.896,18.9032,154800.0
2011-03-30 15:00:00,25.96,25.99,25.93,25.93,207100.0,18.9032,18.9251,18.8814,18.8814,207100.0
2011-03-30 15:30:00,25.93,25.95,25.87,25.87,568300.0,18.8814,18.896,18.8377,18.8377,568300.0
2011-03-31 09:30:00,25.8,25.84,25.73,25.75,223200.0,18.7867,18.8159,18.7358,18.7503,223200.0
2011-03-31 10:00:00,25.75,25.77,25.69,25.74,241800.0,18.7503,18.7649,18.7066,18.743,241800.0
2011-03-31 10:30:00,25.75,25.78,25.73,25.77,271300.0,18.7503,18.7722,18.7358,18.7649,271300.0
2011-03-31 11:00:00,25.77,25.78,25.71,25.72,126100.0,18.7649,18.7722,18.7212,18.7285,126100.0
2011-03-31 11:30:00,25.72,25.74,25.69,25.73,190800.0,18.7285,18.743,18.7066,18.7358,190800.0
2011-03-31 12:00:00,25.74,25.8,25.73,25.8,81700.0,18.743,18.7867,18.7358,18.7867,81700.0
2011-03-31 12:30:00,25.81,25.83,25.78,25.83,131000.0,18.794,18.8086,18.7722,18.8086,131000.0
2011-03-31 13:00:00,25.83,25.85,25.82,25.84,49500.0,18.8086,18.8231,18.8013,18.8159,49500.0
2011-03-31 13:30:00,25.85,25.85,25.83,25.84,121200.0,18.8231,18.8231,18.8086,18.8159,121200.0
2011-03-31 14:00:00,25.83,25.86,25.82,25.82,215000.0,18.8086,18.8304,18.8013,18.8013,215000.0
2011-03-31 14:30:00,25.83,25.83,25.8,25.81,113600.0,18.8086,18.8086,18.7867,18.794,113600.0
2011-03-31 15:00:00,25.81,25.82,25.79,25.81,105300.0,18.794,18.8013,18.7795,18.794,105300.0
2011-03-31 15:30:00,25.82,25.83,25.75,25.8,533800.0,18.8013,18.8086,18.7503,18.7867,533800.0
2011-04-01 09:30:00,26.0,26.09,25.98,26.03,605500.0,18.9324,18.9979,18.9178,18.9542,605500.0
2011-04-01 10:00:00,26.03,26.15,26.02,26.11,667000.0,18.9542,19.0416,18.9469,19.0125,667000.0
2011-04-01 10:30:00,26.11,26.16,26.11,26.14,282000.0,19.0125,19.0489,19.0125,19.0343,282000.0
2011-04-01 11:00:00,26.14,26.2,26.14,26.2,143300.0,19.0343,19.078,19.0343,19.078,143300.0
2011-04-01 11:30:00,26.2,26.21,26.15,26.17,230900.0,19.078,19.0853,19.0416,19.0562,230900.0
2011-04-01 12:00:00,26.17,26.19,26.15,26.16,151900.0,19.0562,19.0707,19.0416,19.0489,151900.0
2011-04-01 12:30:00,26.16,26.18,26.12,26.13,323300.0,19.0489,19.0634,19.0197,19.027,323300.0
2011-04-01 13:00:00,26.12,26.13,26.08,26.08,101300.0,19.0197,19.027,18.9906,18.9906,101300.0
2011-04-01 13:30:00,26.09,26.11,26.08,26.11,156600.0,18.9979,19.0125,18.9906,19.0125,156600.0
2011-04-01 14:00:00,26.12,26.13,26.09,26.1,111000.0,19.0197,19.027,18.9979,19.0052,111000.0
2011-04-01 14:30:00,26.1,26.1,26.01,26.04,244800.0,19.0052,19.0052,18.9397,18.9615,244800.0
2011-04-01 15:00:00,26.04,26.04,25.95,25.97,626700.0,18.9615,18.9615,18.896,18.9105,626700.0
2011-04-01 15:30:00,25.98,26.04,25.97,26.04,435900.0,18.9178,18.9615,18.9105,18.9615,435900.0
2011-04-04 09:30:00,26.17,26.22,26.05,26.11,661000.0,19.0562,19.0926,18.9688,19.0125,661000.0
2011-04-04 10:00:00,26.11,26.14,26.09,26.09,222400.0,19.0125,19.0343,18.9979,18.9979,222400.0
2011-04-04 10:30:00,26.09,26.12,26.07,26.08,76100.0,18.9979,19.0197,18.9833,18.9906,76100.0
2011-04-04 11:00:00,26.09,26.1,26.07,26.09,70100.0,18.9979,19.0052,18.9833,18.9979,70100.0
2011-04-04 11:30:00,26.09,26.1,26.04,26.05,76500.0,18.9979,19.0052,18.9615,18.9688,76500.0
2011-04-04 12:00:00,26.06,26.07,26.05,26.06,53700.0,18.9761,18.9833,18.9688,18.9761,53700.0
2011-04-04 12:30:00,26.05,26.06,26.01,26.01,106900.0,18.9688,18.9761,18.9397,18.9397,106900.0
2011-04-04 13:00:00,26.01,26.03,26.01,26.02,81800.0,18.9397,18.9542,18.9397,18.9469,81800.0
2011-04-04 13:30:00,26.01,26.02,25.93,25.97,149300.0,18.9397,18.9469,18.8814,18.9105,149300.0
2011-04-04 14:00:00,25.97,25.98,25.95,25.98,85800.0,18.9105,18.9178,18.896,18.9178,85800.0
2011-04-04 14:30:00,25.97,26.0,25.97,25.98,69500.0,18.9105,18.9324,18.9105,18.9178,69500.0
2011-04-04 15:00:00,25.97,26.0,25.96,26.0,129400.0,18.9105,18.9324,18.9032,18.9324,129400.0
2011-04-04 15:30:00,26.0,26.04,25.98,26.03,435500.0,18.9324,18.9615,18.9178,18.9542,435500.0
2011-04-05 09:30:00,26.06,26.06,25.94,26.04,259600.0,18.9761,18.9761,18.8887,18.9615,259600.0
2011-04-05 10:00:00,26.04,26.1,26.0,26.09,259900.0,18.9615,19.0052,18.9324,18.9979,259900.0
2011-04-05 10:30:00,26.09,26.12,26.05,26.07,64500.0,18.9979,19.0197,18.9688,18.9833,64500.0
2011-04-05 11:00:00,26.07,26.08,26.02,26.04,86600.0,18.9833,18.9906,18.9469,18.9615,86600.0
2011-04-05 11:30:00,26.05,26.07,26.03,26.06,104900.0,18.9688,18.9833,18.9542,18.9761,104900.0
2011-04-05 12:00:00,26.06,26.08,26.05,26.08,81900.0,18.9761,18.9906,18.9688,18.9906,81900.0
2011-04-05 12:30:00,26.08,26.1,26.06,26.08,97700.0,18.9906,19.0052,18.9761,18.9906,97700.0
2011-04-05 13:00:00,26.08,26.11,26.07,26.09,141900.0,18.9906,19.0125,18.9833,18.9979,141900.0
2011-04-05 13:30:00,26.09,26.11,26.08,26.09,93500.0,18.9979,19.0125,18.9906,18.9979,93500.0
2011-04-05 14:00:00,26.08,26.1,26.05,26.06,147900.0,18.9906,19.0052,18.9688,18.9761,147900.0
2011-04-05 14:30:00,26.06,26.07,26.03,26.06,163800.0,18.9761,18.9833,18.9542,18.9761,163800.0
2011-04-05 15:00:00,26.05,26.06,26.02,26.03,169500.0,18.9688,18.9761,18.9469,18.9542,169500.0
2011-04-05 15:30:00,26.04,26.04,26.0,26.04,543800.0,18.9615,18.9615,18.9324,18.9615,543800.0
2011-04-06 09:30:00,26.12,26.19,26.07,26.1,248100.0,19.0197,19.0707,18.9833,19.0052,248100.0
2011-04-06 10:00:00,26.11,26.13,26.08,26.11,207500.0,19.0125,19.027,18.9906,19.0125,207500.0
2011-04-06 10:30:00,26.12,26.27,26.1,26.24,820000.0,19.0197,19.129,19.0052,19.1071,820000.0
2011-04-06 11:00:00,26.23,26.26,26.19,26.24,207600.0,19.0998,19.1217,19.0707,19.1071,207600.0
2011-04-06 11:30:00,26.24,26.27,26.21,26.21,378400.0,19.1071,19.129,19.0853,19.0853,378400.0
2011-04-06 12:00:00,26.2,26.23,26.18,26.21,403800.0,19.078,19.0998,19.0634,19.0853,403800.0
2011-04-06 12:30:00,26.22,26.24,26.21,26.21,47900.0,19.0926,19.1071,19.0853,19.0853,47900.0
2011-04-06 13:00:00,26.21,26.23,26.2,26.23,68100.0,19.0853,19.0998,19.078,19.0998,68100.0
2011-04-06 13:30:00,26.23,26.29,26.22,26.29,1363100.0,19.0998,19.1435,19.0926,19.1435,1363100.0
2011-04-06 14:00:00,26.29,26.31,26.28,26.3,444900.0,19.1435,19.1581,19.1363,19.1508,444900.0
2011-04-06 14:30:00,26.31,26.38,26.31,26.37,524800.0,19.1581,19.2091,19.1581,19.2018,524800.0
2011-04-06 15:00:00,26.37,26.44,26.37,26.39,791200.0,19.2018,19.2528,19.2018,19.2164,791200.0
2011-04-06 15:30:00,26.4,26.46,26.39,26.44,452400.0,19.2236,19.2673,19.2164,19.2528,452400.0
2011-04-07 09:30:00,26.47,26.53,26.4,26.53,550900.0,19.2746,19.3183,19.2236,19.3183,550900.0
2011-04-07 10:00:00,26.52,26.55,26.42,26.44,220600.0,19.311,19.3329,19.2382,19.2528,220600.0
2011-04-07 10:30:00,26.44,26.46,26.27,26.44,266200.0,19.2528,19.2673,19.129,19.2528,266200.0
2011-04-07 11:00:00,26.43,26.44,26.36,26.38,132400.0,19.2455,19.2528,19.1945,19.2091,132400.0
2011-04-07 11:30:00,26.38,26.39,26.24,26.34,98900.0,19.2091,19.2164,19.1071,19.1799,98900.0
2011-04-07 12:00:00,26.35,26.39,26.34,26.36,57300.0,19.1872,19.2164,19.1799,19.1945,57300.0
2011-04-07 12:30:00,26.37,26.43,26.36,26.38,35400.0,19.2018,19.2455,19.1945,19.2091,35400.0
2011-04-07 13:00:00,26.39,26.39,26.28,26.28,52100.0,19.2164,19.2164,19.1363,19.1363,52100.0
2011-04-07 13:30:00,26.28,26.31,26.22,26.24,170200.0,19.1363,19.1581,19.0926,19.1071,170200.0
2011-04-07 14:00:00,26.24,26.27,26.22,26.22,73700.0,19.1071,19.129,19.0926,19.0926,73700.0
2011-04-07 14:30:00,26.22,26.28,26.22,26.28,95100.0,19.0926,19.1363,19.0926,19.1363,95100.0
2011-04-07 15:00:00,26.28,26.32,26.25,26.26,101700.0,19.1363,19.1654,19.1144,19.1217,101700.0
2011-04-07 15:30:00,26.26,26.34,26.24,26.3,728200.0,19.1217,19.1799,19.1071,19.1508,728200.0
2011-04-08 09:30:00,26.47,26.47,26.25,26.3,422700.0,19.2746,19.2746,19.1144,19.1508,422700.0
2011-04-08 10:00:00,26.3,26.32,26.16,26.19,470600.0,19.1508,19.1654,19.0489,19.0707,470600.0
2011-04-08 10:30:00,26.19,26.25,26.17,26.17,174900.0,19.0707,19.1144,19.0562,19.0562,174900.0
2011-04-08 11:00:00,26.17,26.19,26.14,26.15,89000.0,19.0562,19.0707,19.0343,19.0416,89000.0
2011-04-08 11:30:00,26.14,26.21,26.13,26.14,747500.0,19.0343,19.0853,19.027,19.0343,747500.0
2011-04-08 12:00:00,26.14,26.16,26.14,26.15,131300.0,19.0343,19.0489,19.0343,19.0416,131300.0
2011-04-08 12:30:00,26.14,26.16,26.09,26.1,86000.0,19.0343,19.0489,18.9979,19.0052,86000.0
2011-04-08 13:00:00,26.1,26.12,26.09,26.11,261500.0,19.0052,19.0197,18.9979,19.0125,261500.0
2011-04-08 13:30:00,26.1,26.12,26.09,26.11,70100.0,19.0052,19.0197,18.9979,19.0125,70100.0
2011-04-08 14:00:00,26.12,26.12,26.06,26.09,167800.0,19.0197,19.0197,18.9761,18.9979,167800.0
2011-04-08 14:30:00,26.08,26.09,25.99,26.01,96400.0,18.9906,18.9979,18.9251,18.9397,96400.0
2011-04-08 15:00:00,26.01,26.05,25.99,26.02,212700.0,18.9397,18.9688,18.9251,18.9469,212700.0
2011-04-08 15:30:00,26.01,26.1,26.0,26.07,538000.0,18.9397,19.0052,18.9324,18.9833,538000.0
2011-04-11 09:30:00,26.1,26.2,26.03,26.19,244000.0,19.0052,19.078,18.9542,19.0707,244000.0
2011-04-11 10:00:00,26.19,26.2,26.1,26.14,332100.0,19.0707,19.078,19.0052,19.0343,332100.0
2011-04-11 10:30:00,26.14,26.18,26.12,26.16,114500.0,19.0343,19.0634,19.0197,19.0489,114500.0
2011-04-11 11:00:00,26.16,26.16,26.12,26.13,79800.0,19.0489,19.0489,19.0197,19.027,79800.0
2011-04-11 11:30:00,26.13,26.13,26.11,26.11,298500.0,19.027,19.027,19.0125,19.0125,298500.0
2011-04-11 12:00:00,26.12,26.13,26.1,26.11,72900.0,19.0197,19.027,19.0052,19.0125,72900.0
2011-04-11 12:30:00,26.11,26.11,26.05,26.05,57800.0,19.0125,19.0125,18.9688,18.9688,57800.0
2011-04-11 13:00:00,26.04,26.08,26.04,26.06,73400.0,18.9615,18.9906,18.9615,18.9761,73400.0
2011-04-11 13:30:00,26.06,26.09,26.05,26.09,85700.0,18.9761,18.9979,18.9688,18.9979,85700.0
2011-04-11 14:00:00,26.09,26.12,26.08,26.09,84700.0,18.9979,19.0197,18.9906,18.9979,84700.0
2011-04-11 14:30:00,26.09,26.09,26.03,26.04,31200.0,18.9979,18.9979,18.9542,18.9615,31200.0
2011-04-11 15:00:00,26.04,26.04,25.99,26.0,92800.0,18.9615,18.9615,18.9251,18.9324,92800.0
2011-04-11 15:30:00,26.0,26.04,25.99,26.03,169800.0,18.9324,18.9615,18.9251,18.9542,169800.0
2011-04-12 09:30:00,25.89,25.99,25.85,25.89,386000.0,18.8523,18.9251,18.8231,18.8523,386000.0
2011-04-12 10:00:00,25.9,25.92,25.86,25.92,236300.0,18.8596,18.8741,18.8304,18.8741,236300.0
2011-04-12 10:30:00,25.91,25.94,25.85,25.86,297600.0,18.8668,18.8887,18.8231,18.8304,297600.0
2011-04-12 11:00:00,25.86,25.91,25.86,25.9,272100.0,18.8304,18.8668,18.8304,18.8596,272100.0
2011-04-12 11:30:00,25.9,25.93,25.9,25.92,392900.0,18.8596,18.8814,18.8596,18.8741,392900.0
2011-04-12 12:00:00,25.92,25.93,25.91,25.93,132300.0,18.8741,18.8814,18.8668,18.8814,132300.0
2011-04-12 12:30:00,25.93,26.01,25.91,25.98,591300.0,18.8814,18.9397,18.8668,18.9178,591300.0
2011-04-12 13:00:00,25.98,26.0,25.94,26.0,215200.0,18.9178,18.9324,18.8887,18.9324,215200.0
2011-04-12 13:30:00,26.01,26.1,26.0,26.07,117500.0,18.9397,19.0052,18.9324,18.9833,117500.0
2011-04-12 14:00:00,26.07,26.18,26.07,26.17,242500.0,18.9833,19.0634,18.9833,19.0562,242500.0
2011-04-12 14:30:00,26.17,26.17,26.07,26.07,190000.0,19.0562,19.0562,18.9833,18.9833,190000.0
2011-04-12 15:00:00,26.07,26.07,25.97,25.98,416000.0,18.9833,18.9833,18.9105,18.9178,416000.0
2011-04-12 15:30:00,25.98,26.04,25.97,26.0,940300.0,18.9178,18.9615,18.9105,18.9324,940300.0
2011-04-13 09:30:00,26.26,26.27,25.89,25.91,1260800.0,19.1217,19.129,18.8523,18.8668,1260800.0
2011-04-13 10:00:00,25.91,25.94,25.83,25.94,587900.0,18.8668,18.8887,18.8086,18.8887,587900.0
2011-04-13 10:30:00,25.94,25.96,25.85,25.89,258600.0,18.8887,18.9032,18.8231,18.8523,258600.0
2011-04-13 11:00:00,25.91,25.92,25.83,25.83,95300.0,18.8668,18.8741,18.8086,18.8086,95300.0
2011-04-13 11:30:00,25.82,25.85,25.78,25.8,241400.0,18.8013,18.8231,18.7722,18.7867,241400.0
2011-04-13 12:00:00,25.8,25.85,25.79,25.8,179500.0,18.7867,18.8231,18.7795,18.7867,179500.0
2011-04-13 12:30:00,25.8,25.8,25.73,25.73,579400.0,18.7867,18.7867,18.7358,18.7358,579400.0
2011-04-13 13:00:00,25.74,25.78,25.73,25.77,375300.0,18.743,18.7722,18.7358,18.7649,375300.0
2011-04-13 13:30:00,25.77,25.78,25.68,25.68,1155300.0,18.7649,18.7722,18.6994,18.6994,1155300.0
2011-04-13 14:00:00,25.69,25.74,25.65,25.74,506800.0,18.7066,18.743,18.6775,18.743,506800.0
2011-04-13 14:30:00,25.73,25.8,25.71,25.79,92000.0,18.7358,18.7867,18.7212,18.7795,92000.0
2011-04-13 15:00:00,25.79,25.84,25.78,25.81,182400.0,18.7795,18.8159,18.7722,18.794,182400.0
2011-04-13 15:30:00,25.8,25.8,25.7,25.71,537300.0,18.7867,18.7867,18.7139,18.7212,537300.0
2011-04-14 09:30:00,25.59,25.6,25.36,25.44,1048700.0,18.6338,18.6411,18.4663,18.5246,1048700.0
2011-04-14 10:00:00,25.43,25.5,25.39,25.46,339800.0,18.5173,18.5683,18.4882,18.5392,339800.0
2011-04-14 10:30:00,25.46,25.51,25.45,25.47,425400.0,18.5392,18.5756,18.5319,18.5464,425400.0
2011-04-14 11:00:00,25.47,25.49,25.41,25.43,154800.0,18.5464,18.561,18.5027,18.5173,154800.0
2011-04-14 11:30:00,25.43,25.45,25.4,25.45,143300.0,18.5173,18.5319,18.4955,18.5319,143300.0
2011-04-14 12:00:00,25.44,25.47,25.42,25.46,142700.0,18.5246,18.5464,18.51,18.5392,142700.0
2011-04-14 12:30:00,25.46,25.48,25.43,25.46,135600.0,18.5392,18.5537,18.5173,18.5392,135600.0
2011-04-14 13:00:00,25.47,25.47,25.43,25.44,114200.0,18.5464,18.5464,18.5173,18.5246,114200.0
2011-04-14 13:30:00,25.45,25.47,25.42,25.42,93100.0,18.5319,18.5464,18.51,18.51,93100.0
2011-04-14 14:00:00,25.42,25.49,25.42,25.48,510000.0,18.51,18.561,18.51,18.5537,510000.0
2011-04-14 14:30:00,25.48,25.5,25.45,25.48,360600.0,18.5537,18.5683,18.5319,18.5537,360600.0
2011-04-14 15:00:00,25.47,25.54,25.47,25.51,496500.0,18.5464,18.5974,18.5464,18.5756,496500.0
2011-04-14 15:30:00,25.51,25.51,25.45,25.46,518700.0,18.5756,18.5756,18.5319,18.5392,518700.0
2011-04-15 09:30:00,25.56,25.67,25.48,25.5,554200.0,18.612,18.6921,18.5537,18.5683,554200.0
2011-04-15 10:00:00,25.51,25.56,25.4,25.42,298600.0,18.5756,18.612,18.4955,18.51,298600.0
2011-04-15 10:30:00,25.43,25.43,25.36,25.41,370700.0,18.5173,18.5173,18.4663,18.5027,370700.0
2011-04-15 11:00:00,25.4,25.47,25.4,25.47,250800.0,18.4955,18.5464,18.4955,18.5464,250800.0
2011-04-15 11:30:00,25.46,25.47,25.44,25.46,381400.0,18.5392,18.5464,18.5246,18.5392,381400.0
2011-04-15 12:00:00,25.46,25.5,25.46,25.49,133200.0,18.5392,18.5683,18.5392,18.561,133200.0
2011-04-15 12:30:00,25.48,25.53,25.48,25.53,204600.0,18.5537,18.5901,18.5537,18.5901,204600.0
2011-04-15 13:00:00,25.53,25.53,25.48,25.48,399400.0,18.5901,18.5901,18.5537,18.5537,399400.0
2011-04-15 13:30:00,25.48,25.49,25.46,25.47,254600.0,18.5537,18.561,18.5392,18.5464,254600.0
2011-04-15 14:00:00,25.47,25.48,25.45,25.46,126000.0,18.5464,18.5537,18.5319,18.5392,126000.0
2011-04-15 14:30:00,25.46,25.47,25.44,25.45,399500.0,18.5392,18.5464,18.5246,18.5319,399500.0
2011-04-15 15:00:00,25.45,25.46,25.41,25.42,310900.0,18.5319,18.5392,18.5027,18.51,310900.0
2011-04-15 15:30:00,25.43,25.43,25.37,25.4,587400.0,18.5173,18.5173,18.4736,18.4955,587400.0
2011-04-18 09:30:00,25.12,25.27,25.02,25.2,1973200.0,18.2916,18.4008,18.2188,18.3498,1973200.0
2011-04-18 10:00:00,25.2,25.23,25.08,25.16,411600.0,18.3498,18.3717,18.2625,18.3207,411600.0
2011-04-18 10:30:00,25.16,25.19,25.04,25.05,264900.0,18.3207,18.3426,18.2333,18.2406,264900.0
2011-04-18 11:00:00,25.05,25.1,25.0,25.08,430200.0,18.2406,18.277,18.2042,18.2625,430200.0
2011-04-18 11:30:00,25.08,25.11,25.05,25.09,143000.0,18.2625,18.2843,18.2406,18.2697,143000.0
2011-04-18 12:00:00,25.08,25.14,25.07,25.1,237400.0,18.2625,18.3061,18.2552,18.277,237400.0
2011-04-18 12:30:00,25.1,25.1,25.04,25.05,229700.0,18.277,18.277,18.2333,18.2406,229700.0
2011-04-18 13:00:00,25.05,25.06,25.01,25.02,184800.0,18.2406,18.2479,18.2115,18.2188,184800.0
2011-04-18 13:30:00,25.0,25.09,25.0,25.09,161100.0,18.2042,18.2697,18.2042,18.2697,161100.0
2011-04-18 14:00:00,25.08,25.09,25.04,25.06,229500.0,18.2625,18.2697,18.2333,18.2479,229500.0
2011-04-18 14:30:00,25.07,25.13,25.06,25.1,200200.0,18.2552,18.2989,18.2479,18.277,200200.0
2011-04-18 15:00:00,25.1,25.14,25.04,25.12,228500.0,18.277,18.3061,18.2333,18.2916,228500.0
2011-04-18 15:30:00,25.13,25.16,25.08,25.09,681100.0,18.2989,18.3207,18.2625,18.2697,681100.0
2011-04-19 09:30:00,25.33,25.33,25.13,25.15,1589900.0,18.4445,18.4445,18.2989,18.3134,1589900.0
2011-04-19 10:00:00,25.14,25.17,25.1,25.14,316500.0,18.3061,18.328,18.277,18.3061,316500.0
2011-04-19 10:30:00,25.15,25.15,25.08,25.09,598200.0,18.3134,18.3134,18.2625,18.2697,598200.0
2011-04-19 11:00:00,25.08,25.08,24.98,24.99,652900.0,18.2625,18.2625,18.1896,18.1969,652900.0
2011-04-19 11:30:00,24.98,25.02,24.97,25.01,447500.0,18.1896,18.2188,18.1824,18.2115,447500.0
2011-04-19 12:00:00,25.01,25.04,24.99,25.04,48900.0,18.2115,18.2333,18.1969,18.2333,48900.0
2011-04-19 12:30:00,25.04,25.08,25.04,25.07,76600.0,18.2333,18.2625,18.2333,18.2552,76600.0
2011-04-19 13:00:00,25.07,25.12,25.07,25.12,128400.0,18.2552,18.2916,18.2552,18.2916,128400.0
2011-04-19 13:30:00,25.11,25.15,25.09,25.1,2170800.0,18.2843,18.3134,18.2697,18.277,2170800.0
2011-04-19 14:00:00,25.09,25.12,25.08,25.1,270700.0,18.2697,18.2916,18.2625,18.277,270700.0
2011-04-19 14:30:00,25.1,25.13,25.08,25.08,451200.0,18.277,18.2989,18.2625,18.2625,451200.0
2011-04-19 15:00:00,25.08,25.12,25.08,25.08,757400.0,18.2625,18.2916,18.2625,18.2625,757400.0
2011-04-19 15:30:00,25.09,25.12,25.06,25.11,809100.0,18.2697,18.2916,18.2479,18.2843,809100.0
2011-04-20 09:30:00,25.35,25.35,24.98,25.1,1378500.0,18.4591,18.4591,18.1896,18.277,1378500.0
2011-04-20 10:00:00,25.1,25.13,25.05,25.05,1217400.0,18.277,18.2989,18.2406,18.2406,1217400.0
2011-04-20 10:30:00,25.05,25.06,25.01,25.03,156700.0,18.2406,18.2479,18.2115,18.226,156700.0
2011-04-20 11:00:00,25.03,25.06,25.02,25.05,233100.0,18.226,18.2479,18.2188,18.2406,233100.0
2011-04-20 11:30:00,25.06,25.08,25.03,25.06,315100.0,18.2479,18.2625,18.226,18.2479,315100.0
2011-04-20 12:00:00,25.06,25.07,25.0,25.0,50900.0,18.2479,18.2552,18.2042,18.2042,50900.0
2011-04-20 12:30:00,25.01,25.01,24.94,24.95,483000.0,18.2115,18.2115,18.1605,18.1678,483000.0
2011-04-20 13:00:00,24.95,24.96,24.92,24.93,71900.0,18.1678,18.1751,18.1459,18.1532,71900.0
2011-04-20 13:30:00,24.93,24.93,24.89,24.93,56800.0,18.1532,18.1532,18.1241,18.1532,56800.0
2011-04-20 14:00:00,24.92,24.92,24.86,24.86,119600.0,18.1459,18.1459,18.1023,18.1023,119600.0
2011-04-20 14:30:00,24.86,24.92,24.86,24.91,409400.0,18.1023,18.1459,18.1023,18.1387,409400.0
2011-04-20 15:00:00,24.91,24.97,24.91,24.95,533400.0,18.1387,18.1824,18.1387,18.1678,533400.0
2011-04-20 15:30:00,24.95,24.99,24.94,24.99,635100.0,18.1678,18.1969,18.1605,18.1969,635100.0
2011-04-21 09:30:00,25.07,25.07,24.84,24.86,1002700.0,18.2552,18.2552,18.0877,18.1023,1002700.0
2011-04-21 10:00:00,24.86,24.93,24.78,24.92,615600.0,18.1023,18.1532,18.044,18.1459,615600.0
2011-04-21 10:30:00,24.93,24.95,24.9,24.94,192000.0,18.1532,18.1678,18.1314,18.1605,192000.0
2011-04-21 11:00:00,24.94,24.98,24.92,24.98,298700.0,18.1605,18.1896,18.1459,18.1896,298700.0
2011-04-21 11:30:00,24.98,25.03,24.98,25.01,87300.0,18.1896,18.226,18.1896,18.2115,87300.0
2011-04-21 12:00:00,25.0,25.06,25.0,25.05,358000.0,18.2042,18.2479,18.2042,18.2406,358000.0
2011-04-21 12:30:00,25.05,25.1,25.05,25.09,257800.0,18.2406,18.277,18.2406,18.2697,257800.0
2011-04-21 13:00:00,25.08,25.08,25.05,25.07,55200.0,18.2625,18.2625,18.2406,18.2552,55200.0
2011-04-21 13:30:00,25.06,25.07,25.03,25.03,60500.0,18.2479,18.2552,18.226,18.226,60500.0
2011-04-21 14:00:00,25.03,25.06,25.02,25.05,198800.0,18.226,18.2479,18.2188,18.2406,198800.0
2011-04-21 14:30:00,25.05,25.07,25.01,25.01,125400.0,18.2406,18.2552,18.2115,18.2115,125400.0
2011-04-21 15:00:00,25.02,25.04,25.01,25.04,465000.0,18.2188,18.2333,18.2115,18.2333,465000.0
2011-04-21 15:30:00,25.04,25.09,25.03,25.09,1054900.0,18.2333,18.2697,18.226,18.2697,1054900.0
2011-04-25 09:30:00,25.06,25.18,25.06,25.18,838500.0,18.2479,18.3353,18.2479,18.3353,838500.0
2011-04-25 10:00:00,25.18,25.2,25.14,25.18,75500.0,18.3353,18.3498,18.3061,18.3353,75500.0
2011-04-25 10:30:00,25.18,25.2,25.14,25.16,65800.0,18.3353,18.3498,18.3061,18.3207,65800.0
2011-04-25 11:00:00,25.16,25.17,25.1,25.11,43200.0,18.3207,18.328,18.277,18.2843,43200.0
2011-04-25 11:30:00,25.12,25.13,25.11,25.12,42500.0,18.2916,18.2989,18.2843,18.2916,42500.0
2011-04-25 12:00:00,25.13,25.16,25.13,25.14,80200.0,18.2989,18.3207,18.2989,18.3061,80200.0
2011-04-25 12:30:00,25.15,25.15,25.13,25.13,22300.0,18.3134,18.3134,18.2989,18.2989,22300.0
2011-04-25 13:00:00,25.14,25.14,25.12,25.12,72600.0,18.3061,18.3061,18.2916,18.2916,72600.0
2011-04-25 13:30:00,25.12,25.15,25.11,25.11,85400.0,18.2916,18.3134,18.2843,18.2843,85400.0
2011-04-25 14:00:00,25.12,25.12,25.1,25.12,48800.0,18.2916,18.2916,18.277,18.2916,48800.0
2011-04-25 14:30:00,25.12,25.13,25.09,25.11,88800.0,18.2916,18.2989,18.2697,18.2843,88800.0
2011-04-25 15:00:00,25.11,25.11,25.08,25.1,81600.0,18.2843,18.2843,18.2625,18.277,81600.0
2011-04-25 15:30:00,25.09,25.11,25.08,25.09,115000.0,18.2697,18.2843,18.2625,18.2697,115000.0
2011-04-26 09:30:00,25.14,25.23,25.14,25.17,431000.0,18.3061,18.3717,18.3061,18.328,431000.0
2011-04-26 10:00:00,25.18,25.2,25.11,25.17,405000.0,18.3353,18.3498,18.2843,18.328,405000.0
2011-04-26 10:30:00,25.17,25.25,25.16,25.23,401300.0,18.328,18.3862,18.3207,18.3717,401300.0
2011-04-26 11:00:00,25.24,25.27,25.21,25.27,505700.0,18.379,18.4008,18.3571,18.4008,505700.0
2011-04-26 11:30:00,25.26,25.29,25.26,25.28,168000.0,18.3935,18.4154,18.3935,18.4081,168000.0
2011-04-26 12:00:00,25.28,25.3,25.27,25.27,155500.0,18.4081,18.4227,18.4008,18.4008,155500.0
2011-04-26 12:30:00,25.27,25.28,25.24,25.25,134500.0,18.4008,18.4081,18.379,18.3862,134500.0
2011-04-26 13:00:00,25.25,25.3,25.25,25.29,194700.0,18.3862,18.4227,18.3862,18.4154,194700.0
2011-04-26 13:30:00,25.29,25.29,25.25,25.27,226300.0,18.4154,18.4154,18.3862,18.4008,226300.0
2011-04-26 14:00:00,25.27,25.31,25.26,25.3,258000.0,18.4008,18.4299,18.3935,18.4227,258000.0
2011-04-26 14:30:00,25.29,25.29,25.26,25.28,247600.0,18.4154,18.4154,18.3935,18.4081,247600.0
2011-04-26 15:00:00,25.28,25.3,25.25,25.27,274900.0,18.4081,18.4227,18.3862,18.4008,274900.0
2011-04-26 15:30:00,25.26,25.32,25.25,25.3,1150100.0,18.3935,18.4372,18.3862,18.4227,1150100.0
2011-04-27 09:30:00,25.31,25.47,25.31,25.44,336800.0,18.4299,18.5464,18.4299,18.5246,336800.0
2011-04-27 10:00:00,25.44,25.5,25.43,25.48,675500.0,18.5246,18.5683,18.5173,18.5537,675500.0
2011-04-27 10:30:00,25.47,25.47,25.43,25.44,152400.0,18.5464,18.5464,18.5173,18.5246,152400.0
2011-04-27 11:00:00,25.44,25.46,25.43,25.44,42400.0,18.5246,18.5392,18.5173,18.5246,42400.0
2011-04-27 11:30:00,25.44,25.45,25.37,25.4,142500.0,18.5246,18.5319,18.4736,18.4955,142500.0
2011-04-27 12:00:00,25.4,25.42,25.39,25.41,64600.0,18.4955,18.51,18.4882,18.5027,64600.0
2011-04-27 12:30:00,25.4,25.49,25.4,25.42,111600.0,18.4955,18.561,18.4955,18.51,111600.0
2011-04-27 13:00:00,25.42,25.43,25.39,25.39,23300.0,18.51,18.5173,18.4882,18.4882,23300.0
2011-04-27 13:30:00,25.39,25.42,25.37,25.41,61200.0,18.4882,18.51,18.4736,18.5027,61200.0
2011-04-27 14:00:00,25.42,25.43,25.37,25.37,139300.0,18.51,18.5173,18.4736,18.4736,139300.0
2011-04-27 14:30:00,25.38,25.48,25.37,25.47,117000.0,18.4809,18.5537,18.4736,18.5464,117000.0
2011-04-27 15:00:00,25.47,25.5,25.45,25.49,414600.0,18.5464,18.5683,18.5319,18.561,414600.0
2011-04-27 15:30:00,25.5,25.61,25.49,25.56,1556600.0,18.5683,18.6484,18.561,18.612,1556600.0
2011-04-28 09:30:00,25.49,25.57,25.45,25.51,252300.0,18.561,18.6193,18.5319,18.5756,252300.0
2011-04-28 10:00:00,25.51,25.54,25.48,25.54,393300.0,18.5756,18.5974,18.5537,18.5974,393300.0
2011-04-28 10:30:00,25.55,25.56,25.52,25.53,161100.0,18.6047,18.612,18.5828,18.5901,161100.0
2011-04-28 11:00:00,25.53,25.58,25.53,25.53,305000.0,18.5901,18.6265,18.5901,18.5901,305000.0
2011-04-28 11:30:00,25.53,25.54,25.49,25.52,151000.0,18.5901,18.5974,18.561,18.5828,151000.0
2011-04-28 12:00:00,25.51,25.57,25.5,25.57,141800.0,18.5756,18.6193,18.5683,18.6193,141800.0
2011-04-28 12:30:00,25.56,25.59,25.55,25.56,130100.0,18.612,18.6338,18.6047,18.612,130100.0
2011-04-28 13:00:00,25.56,25.58,25.54,25.57,89400.0,18.612,18.6265,18.5974,18.6193,89400.0
2011-04-28 13:30:00,25.56,25.58,25.54,25.57,125200.0,18.612,18.6265,18.5974,18.6193,125200.0
2011-04-28 14:00:00,25.57,25.63,25.56,25.62,197400.0,18.6193,18.6629,18.612,18.6557,197400.0
2011-04-28 14:30:00,25.62,25.64,25.59,25.62,465900.0,18.6557,18.6702,18.6338,18.6557,465900.0
2011-04-28 15:00:00,25.62,25.66,25.61,25.65,222900.0,18.6557,18.6848,18.6484,18.6775,222900.0
2011-04-28 15:30:00,25.65,25.7,25.64,25.67,563400.0,18.6775,18.7139,18.6702,18.6921,563400.0
2011-04-29 09:30:00,25.65,25.67,25.52,25.53,158200.0,18.6775,18.6921,18.5828,18.5901,158200.0
2011-04-29 10:00:00,25.53,25.58,25.51,25.57,182200.0,18.5901,18.6265,18.5756,18.6193,182200.0
2011-04-29 10:30:00,25.57,25.61,25.57,25.6,272300.0,18.6193,18.6484,18.6193,18.6411,272300.0
2011-04-29 11:00:00,25.6,25.63,25.59,25.63,181800.0,18.6411,18.6629,18.6338,18.6629,181800.0
2011-04-29 11:30:00,25.63,25.64,25.61,25.63,258300.0,18.6629,18.6702,18.6484,18.6629,258300.0
2011-04-29 12:00:00,25.63,25.67,25.63,25.66,478900.0,18.6629,18.6921,18.6629,18.6848,478900.0
2011-04-29 12:30:00,25.65,25.66,25.63,25.64,107900.0,18.6775,18.6848,18.6629,18.6702,107900.0
2011-04-29 13:00:00,25.64,25.64,25.56,25.58,187600.0,18.6702,18.6702,18.612,18.6265,187600.0
2011-04-29 13:30:00,25.58,25.61,25.57,25.59,129300.0,18.6265,18.6484,18.6193,18.6338,129300.0
2011-04-29 14:00:00,25.58,25.6,25.58,25.6,48800.0,18.6265,18.6411,18.6265,18.6411,48800.0
2011-04-29 14:30:00,25.59,25.61,25.57,25.57,198800.0,18.6338,18.6484,18.6193,18.6193,198800.0
2011-04-29 15:00:00,25.57,25.59,25.54,25.54,654600.0,18.6193,18.6338,18.5974,18.5974,654600.0
2011-04-29 15:30:00,25.54,25.63,25.54,25.6,508200.0,18.5974,18.6629,18.5974,18.6411,508200.0
2011-05-02 09:30:00,25.77,25.77,25.66,25.72,210000.0,18.7649,18.7649,18.6848,18.7285,210000.0
2011-05-02 10:00:00,25.72,25.74,25.69,25.71,150400.0,18.7285,18.743,18.7066,18.7212,150400.0
2011-05-02 10:30:00,25.71,25.71,25.68,25.69,84700.0,18.7212,18.7212,18.6994,18.7066,84700.0
2011-05-02 11:00:00,25.69,25.69,25.6,25.61,95000.0,18.7066,18.7066,18.6411,18.6484,95000.0
2011-05-02 11:30:00,25.6,25.64,25.57,25.58,98600.0,18.6411,18.6702,18.6193,18.6265,98600.0
2011-05-02 12:00:00,25.58,25.58,25.51,25.51,506300.0,18.6265,18.6265,18.5756,18.5756,506300.0
2011-05-02 12:30:00,25.51,25.55,25.5,25.54,215400.0,18.5756,18.6047,18.5683,18.5974,215400.0
2011-05-02 13:00:00,25.54,25.57,25.53,25.57,69200.0,18.5974,18.6193,18.5901,18.6193,69200.0
2011-05-02 13:30:00,25.57,25.58,25.56,25.57,82800.0,18.6193,18.6265,18.612,18.6193,82800.0
2011-05-02 14:00:00,25.56,25.58,25.53,25.54,75100.0,18.612,18.6265,18.5901,18.5974,75100.0
2011-05-02 14:30:00,25.54,25.55,25.49,25.5,115100.0,18.5974,18.6047,18.561,18.5683,115100.0
2011-05-02 15:00:00,25.49,25.54,25.49,25.51,111700.0,18.561,18.5974,18.561,18.5756,111700.0
2011-05-02 15:30:00,25.52,25.55,25.5,25.53,509200.0,18.5828,18.6047,18.5683,18.5901,509200.0
2011-05-03 09:30:00,25.43,25.71,25.41,25.68,541700.0,18.5173,18.7212,18.5027,18.6994,541700.0
2011-05-03 10:00:00,25.68,25.72,25.61,25.68,508700.0,18.6994,18.7285,18.6484,18.6994,508700.0
2011-05-03 10:30:00,25.68,25.69,25.59,25.62,367700.0,18.6994,18.7066,18.6338,18.6557,367700.0
2011-05-03 11:00:00,25.62,25.7,25.61,25.64,289200.0,18.6557,18.7139,18.6484,18.6702,289200.0
2011-05-03 11:30:00,25.65,25.69,25.64,25.68,275300.0,18.6775,18.7066,18.6702,18.6994,275300.0
2011-05-03 12:00:00,25.68,25.72,25.68,25.71,94000.0,18.6994,18.7285,18.6994,18.7212,94000.0
2011-05-03 12:30:00,25.7,25.72,25.69,25.69,404900.0,18.7139,18.7285,18.7066,18.7066,404900.0
2011-05-03 13:00:00,25.69,25.71,25.66,25.66,66400.0,18.7066,18.7212,18.6848,18.6848,66400.0
2011-05-03 13:30:00,25.66,25.69,25.65,25.66,332500.0,18.6848,18.7066,18.6775,18.6848,332500.0
2011-05-03 14:00:00,25.65,25.69,25.58,25.68,124500.0,18.6775,18.7066,18.6265,18.6994,124500.0
2011-05-03 14:30:00,25.68,25.7,25.64,25.64,633300.0,18.6994,18.7139,18.6702,18.6702,633300.0
2011-05-03 15:00:00,25.65,25.73,25.64,25.71,320000.0,18.6775,18.7358,18.6702,18.7212,320000.0
2011-05-03 15:30:00,25.71,25.78,25.69,25.75,743300.0,18.7212,18.7722,18.7066,18.7503,743300.0
2011-05-04 09:30:00,25.76,25.78,25.51,25.55,1011400.0,18.7576,18.7722,18.5756,18.6047,1011400.0
2011-05-04 10:00:00,25.54,25.56,25.45,25.52,515200.0,18.5974,18.612,18.5319,18.5828,515200.0
2011-05-04 10:30:00,25.52,25.61,25.51,25.6,379700.0,18.5828,18.6484,18.5756,18.6411,379700.0
2011-05-04 11:00:00,25.61,25.63,25.51,25.61,151900.0,18.6484,18.6629,18.5756,18.6484,151900.0
2011-05-04 11:30:00,25.6,25.62,25.58,25.6,79400.0,18.6411,18.6557,18.6265,18.6411,79400.0
2011-05-04 12:00:00,25.6,25.6,25.5,25.51,109100.0,18.6411,18.6411,18.5683,18.5756,109100.0
2011-05-04 12:30:00,25.51,25.52,25.48,25.5,72000.0,18.5756,18.5828,18.5537,18.5683,72000.0
2011-05-04 13:00:00,25.5,25.57,25.5,25.54,102100.0,18.5683,18.6193,18.5683,18.5974,102100.0
2011-05-04 13:30:00,25.54,25.57,25.53,25.56,331300.0,18.5974,18.6193,18.5901,18.612,331300.0
2011-05-04 14:00:00,25.56,25.57,25.52,25.53,99500.0,18.612,18.6193,18.5828,18.5901,99500.0
2011-05-04 14:30:00,25.53,25.55,25.5,25.51,218000.0,18.5901,18.6047,18.5683,18.5756,218000.0
2011-05-04 15:00:00,25.51,25.55,25.49,25.55,144400.0,18.5756,18.6047,18.561,18.6047,144400.0
2011-05-04 15:30:00,25.54,25.55,25.5,25.55,1188800.0,18.5974,18.6047,18.5683,18.6047,1188800.0
2011-05-05 09:30:00,25.36,25.47,25.33,25.36,922500.0,18.4663,18.5464,18.4445,18.4663,922500.0
2011-05-05 10:00:00,25.36,25.36,25.26,25.28,514300.0,18.4663,18.4663,18.3935,18.4081,514300.0
2011-05-05 10:30:00,25.27,25.29,25.24,25.26,127900.0,18.4008,18.4154,18.379,18.3935,127900.0
2011-05-05 11:00:00,25.26,25.29,25.22,25.26,305600.0,18.3935,18.4154,18.3644,18.3935,305600.0
2011-05-05 11:30:00,25.26,25.4,25.26,25.35,331800.0,18.3935,18.4955,18.3935,18.4591,331800.0
2011-05-05 12:00:00,25.36,25.39,25.35,25.36,164700.0,18.4663,18.4882,18.4591,18.4663,164700.0
2011-05-05 12:30:00,25.36,25.36,25.33,25.34,37400.0,18.4663,18.4663,18.4445,18.4518,37400.0
2011-05-05 13:00:00,25.34,25.36,25.32,25.36,65000.0,18.4518,18.4663,18.4372,18.4663,65000.0
2011-05-05 13:30:00,25.35,25.36,25.32,25.35,78300.0,18.4591,18.4663,18.4372,18.4591,78300.0
2011-05-05 14:00:00,25.35,25.35,25.29,25.34,108000.0,18.4591,18.4591,18.4154,18.4518,108000.0
2011-05-05 14:30:00,25.33,25.36,25.25,25.26,385000.0,18.4445,18.4663,18.3862,18.3935,385000.0
2011-05-05 15:00:00,25.25,25.26,25.08,25.09,509800.0,18.3862,18.3935,18.2625,18.2697,509800.0
2011-05-05 15:30:00,25.08,25.23,25.08,25.2,668200.0,18.2625,18.3717,18.2625,18.3498,668200.0
2011-05-06 09:30:00,25.42,25.5,25.38,25.41,688100.0,18.51,18.5683,18.4809,18.5027,688100.0
2011-05-06 10:00:00,25.41,25.43,25.36,25.39,516000.0,18.5027,18.5173,18.4663,18.4882,516000.0
2011-05-06 10:30:00,25.38,25.39,25.36,25.38,180000.0,18.4809,18.4882,18.4663,18.4809,180000.0
2011-05-06 11:00:00,25.37,25.47,25.36,25.45,481000.0,18.4736,18.5464,18.4663,18.5319,481000.0
2011-05-06 11:30:00,25.45,25.46,25.38,25.41,581500.0,18.5319,18.5392,18.4809,18.5027,581500.0
2011-05-06 12:00:00,25.41,25.43,25.31,25.31,197400.0,18.5027,18.5173,18.4299,18.4299,197400.0
2011-05-06 12:30:00,25.31,25.34,25.26,25.32,524200.0,18.4299,18.4518,18.3935,18.4372,524200.0
2011-05-06 13:00:00,25.32,25.35,25.19,25.22,496700.0,18.4372,18.4591,18.3426,18.3644,496700.0
2011-05-06 13:30:00,25.21,25.25,25.2,25.2,320100.0,18.3571,18.3862,18.3498,18.3498,320100.0
2011-05-06 14:00:00,25.2,25.31,25.2,25.24,142100.0,18.3498,18.4299,18.3498,18.379,142100.0
2011-05-06 14:30:00,25.24,25.25,25.17,25.23,238700.0,18.379,18.3862,18.328,18.3717,238700.0
2011-05-06 15:00:00,25.22,25.26,25.21,25.23,128800.0,18.3644,18.3935,18.3571,18.3717,128800.0
2011-05-06 15:30:00,25.22,25.29,25.22,25.23,518500.0,18.3644,18.4154,18.3644,18.3717,518500.0
2011-05-09 09:30:00,25.11,25.23,25.11,25.14,835800.0,18.2843,18.3717,18.2843,18.3061,835800.0
2011-05-09 10:00:00,25.14,25.19,25.11,25.13,439500.0,18.3061,18.3426,18.2843,18.2989,439500.0
2011-05-09 10:30:00,25.12,25.14,25.07,25.12,513300.0,18.2916,18.3061,18.2552,18.2916,513300.0
2011-05-09 11:00:00,25.12,25.13,25.06,25.07,312800.0,18.2916,18.2989,18.2479,18.2552,312800.0
2011-05-09 11:30:00,25.07,25.11,25.0,25.11,951400.0,18.2552,18.2843,18.2042,18.2843,951400.0
2011-05-09 12:00:00,25.1,25.19,25.1,25.14,155300.0,18.277,18.3426,18.277,18.3061,155300.0
2011-05-09 12:30:00,25.14,25.16,25.12,25.13,77900.0,18.3061,18.3207,18.2916,18.2989,77900.0
2011-05-09 13:00:00,25.12,25.14,25.11,25.13,88500.0,18.2916,18.3061,18.2843,18.2989,88500.0
2011-05-09 13:30:00,25.13,25.16,25.12,25.14,164800.0,18.2989,18.3207,18.2916,18.3061,164800.0
2011-05-09 14:00:00,25.14,25.17,25.13,25.15,77300.0,18.3061,18.328,18.2989,18.3134,77300.0
2011-05-09 14:30:00,25.15,25.18,25.12,25.12,303100.0,18.3134,18.3353,18.2916,18.2916,303100.0
2011-05-09 15:00:00,25.13,25.14,25.12,25.14,94900.0,18.2989,18.3061,18.2916,18.3061,94900.0
2011-05-09 15:30:00,25.14,25.17,25.12,25.16,409400.0,18.3061,18.328,18.2916,18.3207,409400.0
2011-05-10 09:30:00,25.28,25.3,25.16,25.28,751900.0,18.4081,18.4227,18.3207,18.4081,751900.0
2011-05-10 10:00:00,25.28,25.37,25.25,25.37,563000.0,18.4081,18.4736,18.3862,18.4736,563000.0
2011-05-10 10:30:00,25.37,25.45,25.36,25.44,278300.0,18.4736,18.5319,18.4663,18.5246,278300.0
2011-05-10 11:00:00,25.45,25.46,25.34,25.36,648300.0,18.5319,18.5392,18.4518,18.4663,648300.0
2011-05-10 11:30:00,25.36,25.41,25.35,25.39,230700.0,18.4663,18.5027,18.4591,18.4882,230700.0
2011-05-10 12:00:00,25.39,25.4,25.37,25.38,170500.0,18.4882,18.4955,18.4736,18.4809,170500.0
2011-05-10 12:30:00,25.39,25.4,25.35,25.36,237300.0,18.4882,18.4955,18.4591,18.4663,237300.0
2011-05-10 13:00:00,25.36,25.36,25.32,25.34,310900.0,18.4663,18.4663,18.4372,18.4518,310900.0
2011-05-10 13:30:00,25.34,25.36,25.33,25.36,37000.0,18.4518,18.4663,18.4445,18.4663,37000.0
2011-05-10 14:00:00,25.35,25.35,25.3,25.33,179300.0,18.4591,18.4591,18.4227,18.4445,179300.0
2011-05-10 14:30:00,25.32,25.38,25.31,25.37,96400.0,18.4372,18.4809,18.4299,18.4736,96400.0
2011-05-10 15:00:00,25.38,25.42,25.37,25.41,314700.0,18.4809,18.51,18.4736,18.5027,314700.0
2011-05-10 15:30:00,25.4,25.41,25.36,25.38,233400.0,18.4955,18.5027,18.4663,18.4809,233400.0
2011-05-11 09:30:00,25.27,25.36,25.23,25.29,353900.0,18.4008,18.4663,18.3717,18.4154,353900.0
2011-05-11 10:00:00,25.29,25.31,25.24,25.31,755200.0,18.4154,18.4299,18.379,18.4299,755200.0
2011-05-11 10:30:00,25.31,25.39,25.26,25.36,361000.0,18.4299,18.4882,18.3935,18.4663,361000.0
2011-05-11 11:00:00,25.36,25.39,25.34,25.38,147100.0,18.4663,18.4882,18.4518,18.4809,147100.0
2011-05-11 11:30:00,25.38,25.39,25.29,25.31,573800.0,18.4809,18.4882,18.4154,18.4299,573800.0
2011-05-11 12:00:00,25.31,25.31,25.13,25.2,265100.0,18.4299,18.4299,18.2989,18.3498,265100.0
2011-05-11 12:30:00,25.19,25.23,25.16,25.2,312900.0,18.3426,18.3717,18.3207,18.3498,312900.0
2011-05-11 13:00:00,25.2,25.22,25.14,25.15,264800.0,18.3498,18.3644,18.3061,18.3134,264800.0
2011-05-11 13:30:00,25.15,25.17,25.11,25.14,213800.0,18.3134,18.328,18.2843,18.3061,213800.0
2011-05-11 14:00:00,25.14,25.15,25.09,25.12,206300.0,18.3061,18.3134,18.2697,18.2916,206300.0
2011-05-11 14:30:00,25.12,25.16,25.1,25.12,382600.0,18.2916,18.3207,18.277,18.2916,382600.0
2011-05-11 15:00:00,25.11,25.18,25.11,25.16,341800.0,18.2843,18.3353,18.2843,18.3207,341800.0
2011-05-11 15:30:00,25.16,25.17,25.11,25.15,710700.0,18.3207,18.328,18.2843,18.3134,710700.0
2011-05-12 09:30:00,25.09,25.09,24.87,24.89,619100.0,18.2697,18.2697,18.1095,18.1241,619100.0
2011-05-12 10:00:00,24.89,24.92,24.82,24.82,587900.0,18.1241,18.1459,18.0731,18.0731,587900.0
2011-05-12 10:30:00,24.83,24.85,24.79,24.82,437800.0,18.0804,18.095,18.0513,18.0731,437800.0
2011-05-12 11:00:00,24.82,24.93,24.81,24.92,248500.0,18.0731,18.1532,18.0658,18.1459,248500.0
2011-05-12 11:30:00,24.92,25.0,24.92,24.94,223400.0,18.1459,18.2042,18.1459,18.1605,223400.0
2011-05-12 12:00:00,24.95,24.95,24.92,24.94,66700.0,18.1678,18.1678,18.1459,18.1605,66700.0
2011-05-12 12:30:00,24.95,24.99,24.93,24.97,90300.0,18.1678,18.1969,18.1532,18.1824,90300.0
2011-05-12 13:00:00,24.97,25.13,24.97,25.11,482200.0,18.1824,18.2989,18.1824,18.2843,482200.0
2011-05-12 13:30:00,25.1,25.13,25.07,25.09,1229200.0,18.277,18.2989,18.2552,18.2697,1229200.0
2011-05-12 14:00:00,25.09,25.14,25.04,25.05,156400.0,18.2697,18.3061,18.2333,18.2406,156400.0
2011-05-12 14:30:00,25.05,25.06,25.01,25.02,191000.0,18.2406,18.2479,18.2115,18.2188,191000.0
2011-05-12 15:00:00,25.02,25.07,25.0,25.04,346000.0,18.2188,18.2552,18.2042,18.2333,346000.0
2011-05-12 15:30:00,25.04,25.08,25.03,25.07,410600.0,18.2333,18.2625,18.226,18.2552,410600.0
2011-05-13 09:30:00,25.06,25.1,24.86,24.88,867500.0,18.2479,18.277,18.1023,18.1168,867500.0
2011-05-13 10:00:00,24.87,24.88,24.78,24.83,260700.0,18.1095,18.1168,18.044,18.0804,260700.0
2011-05-13 10:30:00,24.83,24.84,24.8,24.8,113000.0,18.0804,18.0877,18.0586,18.0586,113000.0
2011-05-13 11:00:00,24.81,24.81,24.72,24.75,283700.0,18.0658,18.0658,18.0003,18.0222,283700.0
2011-05-13 11:30:00,24.75,24.79,24.74,24.75,159300.0,18.0222,18.0513,18.0149,18.0222,159300.0
2011-05-13 12:00:00,24.75,24.76,24.65,24.67,262600.0,18.0222,18.0294,17.9493,17.9639,262600.0
2011-05-13 12:30:00,24.67,24.68,24.63,24.66,346900.0,17.9639,17.9712,17.9348,17.9566,346900.0
2011-05-13 13:00:00,24.66,24.71,24.66,24.67,284100.0,17.9566,17.993,17.9566,17.9639,284100.0
2011-05-13 13:30:00,24.68,24.68,24.63,24.65,476200.0,17.9712,17.9712,17.9348,17.9493,476200.0
2011-05-13 14:00:00,24.66,24.72,24.64,24.69,122600.0,17.9566,18.0003,17.9421,17.9785,122600.0
2011-05-13 14:30:00,24.69,24.7,24.64,24.65,236700.0,17.9785,17.9858,17.9421,17.9493,236700.0
2011-05-13 15:00:00,24.66,24.68,24.62,24.63,158400.0,17.9566,17.9712,17.9275,17.9348,158400.0
2011-05-13 15:30:00,24.64,24.67,24.63,24.64,839500.0,17.9421,17.9639,17.9348,17.9421,839500.0
2011-05-16 09:30:00,24.63,24.76,24.52,24.73,512300.0,17.9348,18.0294,17.8547,18.0076,512300.0
2011-05-16 10:00:00,24.73,24.95,24.73,24.93,324100.0,18.0076,18.1678,18.0076,18.1532,324100.0
2011-05-16 10:30:00,24.93,24.98,24.88,24.97,609100.0,18.1532,18.1896,18.1168,18.1824,609100.0
2011-05-16 11:00:00,24.98,24.98,24.92,24.93,219600.0,18.1896,18.1896,18.1459,18.1532,219600.0
2011-05-16 11:30:00,24.93,24.93,24.87,24.88,203700.0,18.1532,18.1532,18.1095,18.1168,203700.0
2011-05-16 12:00:00,24.88,24.9,24.86,24.87,253100.0,18.1168,18.1314,18.1023,18.1095,253100.0
2011-05-16 12:30:00,24.87,24.9,24.81,24.81,156700.0,18.1095,18.1314,18.0658,18.0658,156700.0
2011-05-16 13:00:00,24.81,24.82,24.77,24.79,111500.0,18.0658,18.0731,18.0367,18.0513,111500.0
2011-05-16 13:30:00,24.8,24.83,24.79,24.8,145900.0,18.0586,18.0804,18.0513,18.0586,145900.0
2011-05-16 14:00:00,24.8,24.84,24.77,24.77,144700.0,18.0586,18.0877,18.0367,18.0367,144700.0
2011-05-16 14:30:00,24.77,24.79,24.75,24.76,260400.0,18.0367,18.0513,18.0222,18.0294,260400.0
2011-05-16 15:00:00,24.77,24.81,24.71,24.71,307800.0,18.0367,18.0658,17.993,17.993,307800.0
2011-05-16 15:30:00,24.71,24.71,24.64,24.66,752500.0,17.993,17.993,17.9421,17.9566,752500.0
2011-05-17 09:30:00,24.56,24.91,24.56,24.87,864300.0,17.8838,18.1387,17.8838,18.1095,864300.0
2011-05-17 10:00:00,24.87,24.91,24.81,24.9,634700.0,18.1095,18.1387,18.0658,18.1314,634700.0
2011-05-17 10:30:00,24.9,24.91,24.83,24.85,134700.0,18.1314,18.1387,18.0804,18.095,134700.0
2011-05-17 11:00:00,24.85,24.86,24.76,24.8,114100.0,18.095,18.1023,18.0294,18.0586,114100.0
2011-05-17 11:30:00,24.81,24.85,24.76,24.84,107200.0,18.0658,18.095,18.0294,18.0877,107200.0
2011-05-17 12:00:00,24.84,24.89,24.82,24.88,221600.0,18.0877,18.1241,18.0731,18.1168,221600.0
2011-05-17 12:30:00,24.87,24.92,24.82,24.84,120600.0,18.1095,18.1459,18.0731,18.0877,120600.0
2011-05-17 13:00:00,24.84,24.86,24.83,24.86,52700.0,18.0877,18.1023,18.0804,18.1023,52700.0
2011-05-17 13:30:00,24.86,24.93,24.86,24.9,370300.0,18.1023,18.1532,18.1023,18.1314,370300.0
2011-05-17 14:00:00,24.89,24.94,24.86,24.87,152000.0,18.1241,18.1605,18.1023,18.1095,152000.0
2011-05-17 14:30:00,24.87,24.96,24.85,24.96,186200.0,18.1095,18.1751,18.095,18.1751,186200.0
2011-05-17 15:00:00,24.96,25.03,24.94,25.02,1792100.0,18.1751,18.226,18.1605,18.2188,1792100.0
2011-05-17 15:30:00,25.01,25.09,25.01,25.09,824800.0,18.2115,18.2697,18.2115,18.2697,824800.0
2011-05-18 09:30:00,25.02,25.11,24.95,25.01,361000.0,18.2188,18.2843,18.1678,18.2115,361000.0
2011-05-18 10:00:00,25.01,25.02,24.97,25.0,287700.0,18.2115,18.2188,18.1824,18.2042,287700.0
2011-05-18 10:30:00,25.0,25.07,25.0,25.06,110600.0,18.2042,18.2552,18.2042,18.2479,110600.0
2011-05-18 11:00:00,25.06,25.09,25.01,25.02,168000.0,18.2479,18.2697,18.2115,18.2188,168000.0
2011-05-18 11:30:00,25.02,25.05,25.01,25.05,78700.0,18.2188,18.2406,18.2115,18.2406,78700.0
2011-05-18 12:00:00,25.05,25.07,25.02,25.07,48000.0,18.2406,18.2552,18.2188,18.2552,48000.0
2011-05-18 12:30:00,25.07,25.09,25.06,25.09,31700.0,18.2552,18.2697,18.2479,18.2697,31700.0
2011-05-18 13:00:00,25.09,25.14,25.09,25.11,80500.0,18.2697,18.3061,18.2697,18.2843,80500.0
2011-05-18 13:30:00,25.1,25.15,25.09,25.14,50200.0,18.277,18.3134,18.2697,18.3061,50200.0
2011-05-18 14:00:00,25.13,25.18,25.06,25.08,285600.0,18.2989,18.3353,18.2479,18.2625,285600.0
2011-05-18 14:30:00,25.08,25.1,25.02,25.04,85900.0,18.2625,18.277,18.2188,18.2333,85900.0
2011-05-18 15:00:00,25.04,25.13,25.04,25.11,81200.0,18.2333,18.2989,18.2333,18.2843,81200.0
2011-05-18 15:30:00,25.11,25.17,25.1,25.14,602900.0,18.2843,18.328,18.277,18.3061,602900.0
2011-05-19 09:30:00,25.24,25.26,25.13,25.23,260500.0,18.379,18.3935,18.2989,18.3717,260500.0
2011-05-19 10:00:00,25.22,25.23,25.11,25.11,448100.0,18.3644,18.3717,18.2843,18.2843,448100.0
2011-05-19 10:30:00,25.11,25.13,25.06,25.08,214500.0,18.2843,18.2989,18.2479,18.2625,214500.0
2011-05-19 11:00:00,25.08,25.12,25.07,25.09,90900.0,18.2625,18.2916,18.2552,18.2697,90900.0
2011-05-19 11:30:00,25.09,25.12,25.08,25.11,69300.0,18.2697,18.2916,18.2625,18.2843,69300.0
2011-05-19 12:00:00,25.1,25.19,25.1,25.17,88800.0,18.277,18.3426,18.277,18.328,88800.0
2011-05-19 12:30:00,25.17,25.17,25.1,25.11,90100.0,18.328,18.328,18.277,18.2843,90100.0
2011-05-19 13:00:00,25.11,25.16,25.1,25.15,38100.0,18.2843,18.3207,18.277,18.3134,38100.0
2011-05-19 13:30:00,25.15,25.18,25.13,25.17,77400.0,18.3134,18.3353,18.2989,18.328,77400.0
2011-05-19 14:00:00,25.18,25.2,25.13,25.13,64100.0,18.3353,18.3498,18.2989,18.2989,64100.0
2011-05-19 14:30:00,25.13,25.15,25.09,25.13,55700.0,18.2989,18.3134,18.2697,18.2989,55700.0
2011-05-19 15:00:00,25.14,25.18,25.14,25.17,26400.0,18.3061,18.3353,18.3061,18.328,26400.0
2011-05-19 15:30:00,25.18,25.19,25.16,25.17,389000.0,18.3353,18.3426,18.3207,18.328,389000.0
2011-05-20 09:30:00,25.11,25.21,25.06,25.14,281800.0,18.2843,18.3571,18.2479,18.3061,281800.0
2011-05-20 10:00:00,25.13,25.13,25.03,25.07,850700.0,18.2989,18.2989,18.226,18.2552,850700.0
2011-05-20 10:30:00,25.06,25.07,24.97,24.99,145800.0,18.2479,18.2552,18.1824,18.1969,145800.0
2011-05-20 11:00:00,24.98,25.02,24.98,25.0,123700.0,18.1896,18.2188,18.1896,18.2042,123700.0
2011-05-20 11:30:00,25.0,25.02,24.93,24.93,57500.0,18.2042,18.2188,18.1532,18.1532,57500.0
2011-05-20 12:00:00,24.92,24.97,24.91,24.97,73600.0,18.1459,18.1824,18.1387,18.1824,73600.0
2011-05-20 12:30:00,24.97,24.97,24.89,24.89,240200.0,18.1824,18.1824,18.1241,18.1241,240200.0
2011-05-20 13:00:00,24.89,24.91,24.86,24.89,222300.0,18.1241,18.1387,18.1023,18.1241,222300.0
2011-05-20 13:30:00,24.9,24.95,24.85,24.86,120200.0,18.1314,18.1678,18.095,18.1023,120200.0
2011-05-20 14:00:00,24.88,24.88,24.82,24.83,125100.0,18.1168,18.1168,18.0731,18.0804,125100.0
2011-05-20 14:30:00,24.83,24.84,24.76,24.77,490600.0,18.0804,18.0877,18.0294,18.0367,490600.0
2011-05-20 15:00:00,24.77,24.79,24.75,24.78,291300.0,18.0367,18.0513,18.0222,18.044,291300.0
2011-05-20 15:30:00,24.78,24.79,24.7,24.74,599000.0,18.044,18.0513,17.9858,18.0149,599000.0
2011-05-23 09:30:00,24.41,24.59,24.4,24.58,426300.0,17.7746,17.9057,17.7673,17.8984,426300.0
2011-05-23 10:00:00,24.58,24.59,24.5,24.54,739400.0,17.8984,17.9057,17.8401,17.8692,739400.0
2011-05-23 10:30:00,24.54,24.59,24.52,24.52,184100.0,17.8692,17.9057,17.8547,17.8547,184100.0
2011-05-23 11:00:00,24.53,24.55,24.5,24.51,111000.0,17.862,17.8765,17.8401,17.8474,111000.0
2011-05-23 11:30:00,24.52,24.52,24.44,24.45,179700.0,17.8547,17.8547,17.7964,17.8037,179700.0
2011-05-23 12:00:00,24.45,24.45,24.39,24.45,90400.0,17.8037,17.8037,17.76,17.8037,90400.0
2011-05-23 12:30:00,24.46,24.48,24.44,24.47,43000.0,17.811,17.8256,17.7964,17.8183,43000.0
2011-05-23 13:00:00,24.46,24.47,24.41,24.42,49600.0,17.811,17.8183,17.7746,17.7819,49600.0
2011-05-23 13:30:00,24.42,24.45,24.41,24.44,212100.0,17.7819,17.8037,17.7746,17.7964,212100.0
2011-05-23 14:00:00,24.44,24.48,24.43,24.44,263200.0,17.7964,17.8256,17.7891,17.7964,263200.0
2011-05-23 14:30:00,24.44,24.49,24.44,24.45,224500.0,17.7964,17.8328,17.7964,17.8037,224500.0
2011-05-23 15:00:00,24.46,24.47,24.42,24.43,377700.0,17.811,17.8183,17.7819,17.7891,377700.0
2011-05-23 15:30:00,24.44,24.44,24.35,24.38,808700.0,17.7964,17.7964,17.7309,17.7527,808700.0
2011-05-24 09:30:00,24.43,24.47,24.38,24.41,265000.0,17.7891,17.8183,17.7527,17.7746,265000.0
2011-05-24 10:00:00,24.42,24.45,24.34,24.35,318700.0,17.7819,17.8037,17.7236,17.7309,318700.0
2011-05-24 10:30:00,24.35,24.36,24.26,24.26,327500.0,17.7309,17.7382,17.6654,17.6654,327500.0
2011-05-24 11:00:00,24.27,24.3,24.22,24.22,359900.0,17.6726,17.6945,17.6362,17.6362,359900.0
2011-05-24 11:30:00,24.22,24.24,24.16,24.17,136800.0,17.6362,17.6508,17.5925,17.5998,136800.0
2011-05-24 12:00:00,24.16,24.19,24.15,24.19,117200.0,17.5925,17.6144,17.5853,17.6144,117200.0
2011-05-24 12:30:00,24.19,24.23,24.18,24.2,251100.0,17.6144,17.6435,17.6071,17.6217,251100.0
2011-05-24 13:00:00,24.2,24.23,24.15,24.18,100500.0,17.6217,17.6435,17.5853,17.6071,100500.0
2011-05-24 13:30:00,24.17,24.22,24.17,24.2,238800.0,17.5998,17.6362,17.5998,17.6217,238800.0
2011-05-24 14:00:00,24.2,24.27,24.19,24.27,90000.0,17.6217,17.6726,17.6144,17.6726,90000.0
2011-05-24 14:30:00,24.27,24.28,24.23,24.25,103700.0,17.6726,17.6799,17.6435,17.6581,103700.0
2011-05-24 15:00:00,24.24,24.38,24.24,24.38,167900.0,17.6508,17.7527,17.6508,17.7527,167900.0
2011-05-24 15:30:00,24.38,24.41,24.34,24.36,452700.0,17.7527,17.7746,17.7236,17.7382,452700.0
2011-05-25 09:30:00,24.28,24.44,24.2,24.3,481900.0,17.6799,17.7964,17.6217,17.6945,481900.0
2011-05-25 10:00:00,24.3,24.32,24.23,24.31,129100.0,17.6945,17.709,17.6435,17.7018,129100.0
2011-05-25 10:30:00,24.29,24.39,24.28,24.36,110400.0,17.6872,17.76,17.6799,17.7382,110400.0
2011-05-25 11:00:00,24.35,24.44,24.35,24.4,143900.0,17.7309,17.7964,17.7309,17.7673,143900.0
2011-05-25 11:30:00,24.4,24.46,24.39,24.39,99900.0,17.7673,17.811,17.76,17.76,99900.0
2011-05-25 12:00:00,24.4,24.41,24.36,24.36,66600.0,17.7673,17.7746,17.7382,17.7382,66600.0
2011-05-25 12:30:00,24.36,24.38,24.33,24.38,68800.0,17.7382,17.7527,17.7163,17.7527,68800.0
2011-05-25 13:00:00,24.38,24.38,24.29,24.29,57500.0,17.7527,17.7527,17.6872,17.6872,57500.0
2011-05-25 13:30:00,24.29,24.34,24.28,24.32,455100.0,17.6872,17.7236,17.6799,17.709,455100.0
2011-05-25 14:00:00,24.32,24.39,24.31,24.39,404800.0,17.709,17.76,17.7018,17.76,404800.0
2011-05-25 14:30:00,24.4,24.4,24.35,24.36,96200.0,17.7673,17.7673,17.7309,17.7382,96200.0
2011-05-25 15:00:00,24.36,24.44,24.35,24.41,152000.0,17.7382,17.7964,17.7309,17.7746,152000.0
2011-05-25 15:30:00,24.4,24.4,24.33,24.33,812600.0,17.7673,17.7673,17.7163,17.7163,812600.0
2011-05-26 09:30:00,24.27,24.4,24.26,24.29,271000.0,17.6726,17.7673,17.6654,17.6872,271000.0
2011-05-26 10:00:00,24.29,24.34,24.23,24.31,139100.0,17.6872,17.7236,17.6435,17.7018,139100.0
2011-05-26 10:30:00,24.3,24.35,24.25,24.27,244100.0,17.6945,17.7309,17.6581,17.6726,244100.0
2011-05-26 11:00:00,24.26,24.29,24.23,24.29,70000.0,17.6654,17.6872,17.6435,17.6872,70000.0
2011-05-26 11:30:00,24.29,24.3,24.25,24.28,190300.0,17.6872,17.6945,17.6581,17.6799,190300.0
2011-05-26 12:00:00,24.28,24.31,24.26,24.29,137300.0,17.6799,17.7018,17.6654,17.6872,137300.0
2011-05-26 12:30:00,24.3,24.33,24.27,24.32,132700.0,17.6945,17.7163,17.6726,17.709,132700.0
2011-05-26 13:00:00,24.32,24.37,24.32,24.36,189900.0,17.709,17.7455,17.709,17.7382,189900.0
2011-05-26 13:30:00,24.36,24.38,24.33,24.33,562500.0,17.7382,17.7527,17.7163,17.7163,562500.0
2011-05-26 14:00:00,24.34,24.45,24.33,24.45,631800.0,17.7236,17.8037,17.7163,17.8037,631800.0
2011-05-26 14:30:00,24.44,24.5,24.44,24.45,329600.0,17.7964,17.8401,17.7964,17.8037,329600.0
2011-05-26 15:00:00,24.46,24.47,24.39,24.43,225600.0,17.811,17.8183,17.76,17.7891,225600.0
2011-05-26 15:30:00,24.42,24.46,24.4,24.43,774100.0,17.7819,17.811,17.7673,17.7891,774100.0
2011-05-27 09:30:00,24.46,24.68,24.46,24.67,192600.0,17.811,17.9712,17.811,17.9639,192600.0
2011-05-27 10:00:00,24.67,24.67,24.57,24.64,95700.0,17.9639,17.9639,17.8911,17.9421,95700.0
2011-05-27 10:30:00,24.64,24.75,24.64,24.74,105100.0,17.9421,18.0222,17.9421,18.0149,105100.0
2011-05-27 11:00:00,24.75,24.79,24.69,24.71,137800.0,18.0222,18.0513,17.9785,17.993,137800.0
2011-05-27 11:30:00,24.7,24.77,24.68,24.77,34500.0,17.9858,18.0367,17.9712,18.0367,34500.0
2011-05-27 12:00:00,24.76,24.77,24.72,24.74,36300.0,18.0294,18.0367,18.0003,18.0149,36300.0
2011-05-27 12:30:00,24.74,24.77,24.74,24.74,48900.0,18.0149,18.0367,18.0149,18.0149,48900.0
2011-05-27 13:00:00,24.74,24.77,24.74,24.76,47800.0,18.0149,18.0367,18.0149,18.0294,47800.0
2011-05-27 13:30:00,24.77,24.79,24.76,24.79,43000.0,18.0367,18.0513,18.0294,18.0513,43000.0
2011-05-27 14:00:00,24.8,24.8,24.78,24.8,55100.0,18.0586,18.0586,18.044,18.0586,55100.0
2011-05-27 14:30:00,24.8,24.82,24.73,24.74,163800.0,18.0586,18.0731,18.0076,18.0149,163800.0
2011-05-27 15:00:00,24.74,24.77,24.72,24.76,125700.0,18.0149,18.0367,18.0003,18.0294,125700.0
2011-05-27 15:30:00,24.75,24.79,24.74,24.76,346500.0,18.0222,18.0513,18.0149,18.0294,346500.0
2011-05-31 09:30:00,25.05,25.06,24.85,24.85,536300.0,18.2406,18.2479,18.095,18.095,536300.0
2011-05-31 10:00:00,24.86,24.9,24.79,24.81,301800.0,18.1023,18.1314,18.0513,18.0658,301800.0
2011-05-31 10:30:00,24.81,24.81,24.76,24.76,144000.0,18.0658,18.0658,18.0294,18.0294,144000.0
2011-05-31 11:00:00,24.76,24.8,24.75,24.8,249800.0,18.0294,18.0586,18.0222,18.0586,249800.0
2011-05-31 11:30:00,24.8,24.84,24.78,24.79,56400.0,18.0586,18.0877,18.044,18.0513,56400.0
2011-05-31 12:00:00,24.79,24.8,24.76,24.78,78100.0,18.0513,18.0586,18.0294,18.044,78100.0
2011-05-31 12:30:00,24.78,24.79,24.72,24.75,75300.0,18.044,18.0513,18.0003,18.0222,75300.0
2011-05-31 13:00:00,24.75,24.78,24.75,24.77,36700.0,18.0222,18.044,18.0222,18.0367,36700.0
2011-05-31 13:30:00,24.77,24.8,24.76,24.79,188600.0,18.0367,18.0586,18.0294,18.0513,188600.0
2011-05-31 14:00:00,24.79,24.8,24.75,24.76,302500.0,18.0513,18.0586,18.0222,18.0294,302500.0
2011-05-31 14:30:00,24.75,24.8,24.75,24.78,147200.0,18.0222,18.0586,18.0222,18.044,147200.0
2011-05-31 15:00:00,24.78,24.82,24.77,24.82,164200.0,18.044,18.0731,18.0367,18.0731,164200.0
2011-05-31 15:30:00,24.82,24.95,24.79,24.95,421800.0,18.0731,18.1678,18.0513,18.1678,421800.0
2011-06-01 09:30:00,24.84,24.84,24.53,24.55,241900.0,18.0877,18.0877,17.862,17.8765,241900.0
2011-06-01 10:00:00,24.55,24.55,24.26,24.33,447000.0,17.8765,17.8765,17.6654,17.7163,447000.0
2011-06-01 10:30:00,24.32,24.33,24.21,24.28,347100.0,17.709,17.7163,17.6289,17.6799,347100.0
2011-06-01 11:00:00,24.28,24.28,24.23,24.27,107900.0,17.6799,17.6799,17.6435,17.6726,107900.0
2011-06-01 11:30:00,24.27,24.29,24.21,24.23,82800.0,17.6726,17.6872,17.6289,17.6435,82800.0
2011-06-01 12:00:00,24.24,24.26,24.12,24.16,153700.0,17.6508,17.6654,17.5634,17.5925,153700.0
2011-06-01 12:30:00,24.16,24.19,24.15,24.15,116400.0,17.5925,17.6144,17.5853,17.5853,116400.0
2011-06-01 13:00:00,24.15,24.17,24.08,24.12,130000.0,17.5853,17.5998,17.5343,17.5634,130000.0
2011-06-01 13:30:00,24.11,24.14,24.1,24.14,98400.0,17.5561,17.578,17.5488,17.578,98400.0
2011-06-01 14:00:00,24.13,24.13,24.08,24.09,105200.0,17.5707,17.5707,17.5343,17.5416,105200.0
2011-06-01 14:30:00,24.09,24.1,24.03,24.08,393800.0,17.5416,17.5488,17.4979,17.5343,393800.0
2011-06-01 15:00:00,24.08,24.11,24.04,24.06,217400.0,17.5343,17.5561,17.5052,17.5197,217400.0
2011-06-01 15:30:00,24.06,24.07,23.9,23.93,727200.0,17.5197,17.527,17.4032,17.4251,727200.0
2011-06-02 09:30:00,23.95,24.13,23.75,23.79,617000.0,17.4396,17.5707,17.294,17.3231,617000.0
2011-06-02 10:00:00,23.79,23.89,23.7,23.89,1251000.0,17.3231,17.3959,17.2576,17.3959,1251000.0
2011-06-02 10:30:00,23.89,23.99,23.87,23.87,393100.0,17.3959,17.4688,17.3814,17.3814,393100.0
2011-06-02 11:00:00,23.87,23.93,23.79,23.79,307900.0,17.3814,17.4251,17.3231,17.3231,307900.0
2011-06-02 11:30:00,23.8,23.85,23.76,23.83,312000.0,17.3304,17.3668,17.3013,17.3522,312000.0
2011-06-02 12:00:00,23.83,23.89,23.77,23.89,279700.0,17.3522,17.3959,17.3086,17.3959,279700.0
2011-06-02 12:30:00,23.89,24.02,23.85,23.98,577300.0,17.3959,17.4906,17.3668,17.4615,577300.0
2011-06-02 13:00:00,23.99,24.04,23.95,24.0,210100.0,17.4688,17.5052,17.4396,17.476,210100.0
2011-06-02 13:30:00,24.0,24.0,23.89,23.96,199400.0,17.476,17.476,17.3959,17.4469,199400.0
2011-06-02 14:00:00,23.96,24.09,23.95,23.98,443900.0,17.4469,17.5416,17.4396,17.4615,443900.0
2011-06-02 14:30:00,23.98,24.08,23.98,24.08,228900.0,17.4615,17.5343,17.4615,17.5343,228900.0
2011-06-02 15:00:00,24.09,24.1,23.99,24.01,209700.0,17.5416,17.5488,17.4688,17.4833,209700.0
2011-06-02 15:30:00,24.01,24.03,23.93,23.97,829300.0,17.4833,17.4979,17.4251,17.4542,829300.0
2011-06-03 09:30:00,23.61,23.82,23.61,23.79,2058300.0,17.192,17.345,17.192,17.3231,2058300.0
2011-06-03 10:00:00,23.81,23.98,23.79,23.88,382900.0,17.3377,17.4615,17.3231,17.3887,382900.0
2011-06-03 10:30:00,23.89,24.02,23.89,23.95,268000.0,17.3959,17.4906,17.3959,17.4396,268000.0
2011-06-03 11:00:00,23.95,24.01,23.91,23.95,141800.0,17.4396,17.4833,17.4105,17.4396,141800.0
2011-06-03 11:30:00,23.96,23.98,23.88,23.94,88000.0,17.4469,17.4615,17.3887,17.4323,88000.0
2011-06-03 12:00:00,23.95,23.96,23.89,23.96,108400.0,17.4396,17.4469,17.3959,17.4469,108400.0
2011-06-03 12:30:00,23.96,24.08,23.94,24.01,138200.0,17.4469,17.5343,17.4323,17.4833,138200.0
2011-06-03 13:00:00,24.01,24.01,23.9,23.9,75200.0,17.4833,17.4833,17.4032,17.4032,75200.0
2011-06-03 13:30:00,23.91,23.95,23.88,23.88,78900.0,17.4105,17.4396,17.3887,17.3887,78900.0
2011-06-03 14:00:00,23.87,23.88,23.81,23.83,136700.0,17.3814,17.3887,17.3377,17.3522,136700.0
2011-06-03 14:30:00,23.82,23.86,23.79,23.8,229300.0,17.345,17.3741,17.3231,17.3304,229300.0
2011-06-03 15:00:00,23.78,23.79,23.74,23.76,126200.0,17.3158,17.3231,17.2867,17.3013,126200.0
2011-06-03 15:30:00,23.77,23.83,23.71,23.74,433900.0,17.3086,17.3522,17.2649,17.2867,433900.0
2011-06-06 09:30:00,23.67,23.67,23.28,23.31,1160300.0,17.2357,17.2357,16.9518,16.9736,1160300.0
2011-06-06 10:00:00,23.31,23.38,23.21,23.35,553200.0,16.9736,17.0246,16.9008,17.0027,553200.0
2011-06-06 10:30:00,23.36,23.43,23.33,23.43,366800.0,17.01,17.061,16.9882,17.061,366800.0
2011-06-06 11:00:00,23.43,23.53,23.42,23.52,298100.0,17.061,17.1338,17.0537,17.1265,298100.0
2011-06-06 11:30:00,23.52,23.58,23.49,23.56,123700.0,17.1265,17.1702,17.1047,17.1556,123700.0
2011-06-06 12:00:00,23.57,23.59,23.55,23.57,91500.0,17.1629,17.1775,17.1484,17.1629,91500.0
2011-06-06 12:30:00,23.57,23.57,23.48,23.5,122400.0,17.1629,17.1629,17.0974,17.1119,122400.0
2011-06-06 13:00:00,23.5,23.52,23.47,23.47,112200.0,17.1119,17.1265,17.0901,17.0901,112200.0
2011-06-06 13:30:00,23.47,23.48,23.38,23.42,171400.0,17.0901,17.0974,17.0246,17.0537,171400.0
2011-06-06 14:00:00,23.42,23.45,23.39,23.39,118000.0,17.0537,17.0755,17.0319,17.0319,118000.0
2011-06-06 14:30:00,23.39,23.41,23.33,23.37,155600.0,17.0319,17.0464,16.9882,17.0173,155600.0
2011-06-06 15:00:00,23.36,23.38,23.22,23.27,441100.0,17.01,17.0246,16.9081,16.9445,441100.0
2011-06-06 15:30:00,23.27,23.33,23.25,23.26,825400.0,16.9445,16.9882,16.9299,16.9372,825400.0
2011-06-07 09:30:00,23.44,23.59,23.39,23.57,467200.0,17.0683,17.1775,17.0319,17.1629,467200.0
2011-06-07 10:00:00,23.57,23.6,23.39,23.4,247800.0,17.1629,17.1848,17.0319,17.0391,247800.0
2011-06-07 10:30:00,23.4,23.53,23.39,23.53,213300.0,17.0391,17.1338,17.0319,17.1338,213300.0
2011-06-07 11:00:00,23.52,23.52,23.47,23.47,72000.0,17.1265,17.1265,17.0901,17.0901,72000.0
2011-06-07 11:30:00,23.47,23.49,23.43,23.48,105800.0,17.0901,17.1047,17.061,17.0974,105800.0
2011-06-07 12:00:00,23.49,23.51,23.45,23.51,53900.0,17.1047,17.1192,17.0755,17.1192,53900.0
2011-06-07 12:30:00,23.51,23.52,23.46,23.51,69400.0,17.1192,17.1265,17.0828,17.1192,69400.0
2011-06-07 13:00:00,23.5,23.51,23.45,23.45,178300.0,17.1119,17.1192,17.0755,17.0755,178300.0
2011-06-07 13:30:00,23.45,23.49,23.44,23.44,76200.0,17.0755,17.1047,17.0683,17.0683,76200.0
2011-06-07 14:00:00,23.44,23.48,23.43,23.47,111900.0,17.0683,17.0974,17.061,17.0901,111900.0
2011-06-07 14:30:00,23.46,23.46,23.41,23.42,81500.0,17.0828,17.0828,17.0464,17.0537,81500.0
2011-06-07 15:00:00,23.41,23.42,23.35,23.36,96200.0,17.0464,17.0537,17.0027,17.01,96200.0
2011-06-07 15:30:00,23.35,23.35,23.22,23.24,752100.0,17.0027,17.0027,16.9081,16.9226,752100.0
2011-06-08 09:30:00,23.14,23.38,23.13,23.25,325100.0,16.8498,17.0246,16.8425,16.9299,325100.0
2011-06-08 10:00:00,23.26,23.33,23.24,23.31,169900.0,16.9372,16.9882,16.9226,16.9736,169900.0
2011-06-08 10:30:00,23.3,23.38,23.27,23.35,142500.0,16.9663,17.0246,16.9445,17.0027,142500.0
2011-06-08 11:00:00,23.35,23.39,23.32,23.34,121400.0,17.0027,17.0319,16.9809,16.9954,121400.0
2011-06-08 11:30:00,23.33,23.41,23.33,23.41,281400.0,16.9882,17.0464,16.9882,17.0464,281400.0
2011-06-08 12:00:00,23.41,23.41,23.32,23.35,66500.0,17.0464,17.0464,16.9809,17.0027,66500.0
2011-06-08 12:30:00,23.35,23.38,23.31,23.37,60300.0,17.0027,17.0246,16.9736,17.0173,60300.0
2011-06-08 13:00:00,23.37,23.37,23.3,23.31,53900.0,17.0173,17.0173,16.9663,16.9736,53900.0
2011-06-08 13:30:00,23.32,23.32,23.23,23.25,166000.0,16.9809,16.9809,16.9153,16.9299,166000.0
2011-06-08 14:00:00,23.25,23.3,23.12,23.12,357500.0,16.9299,16.9663,16.8352,16.8352,357500.0
2011-06-08 14:30:00,23.12,23.2,23.1,23.16,403100.0,16.8352,16.8935,16.8207,16.8644,403100.0
2011-06-08 15:00:00,23.17,23.18,23.04,23.04,971700.0,16.8717,16.8789,16.777,16.777,971700.0
2011-06-08 15:30:00,23.05,23.13,23.04,23.09,469300.0,16.7843,16.8425,16.777,16.8134,469300.0
2011-06-09 09:30:00,23.16,23.32,23.06,23.27,386900.0,16.8644,16.9809,16.7916,16.9445,386900.0
2011-06-09 10:00:00,23.28,23.33,23.23,23.31,264300.0,16.9518,16.9882,16.9153,16.9736,264300.0
2011-06-09 10:30:00,23.3,23.39,23.3,23.38,669100.0,16.9663,17.0319,16.9663,17.0246,669100.0
2011-06-09 11:00:00,23.37,23.37,23.3,23.32,302500.0,17.0173,17.0173,16.9663,16.9809,302500.0
2011-06-09 11:30:00,23.33,23.44,23.32,23.4,195200.0,16.9882,17.0683,16.9809,17.0391,195200.0
2011-06-09 12:00:00,23.41,23.46,23.37,23.38,117000.0,17.0464,17.0828,17.0173,17.0246,117000.0
2011-06-09 12:30:00,23.38,23.44,23.38,23.42,1362900.0,17.0246,17.0683,17.0246,17.0537,1362900.0
2011-06-09 13:00:00,23.43,23.48,23.43,23.47,156500.0,17.061,17.0974,17.061,17.0901,156500.0
2011-06-09 13:30:00,23.46,23.51,23.45,23.47,122400.0,17.0828,17.1192,17.0755,17.0901,122400.0
2011-06-09 14:00:00,23.46,23.48,23.44,23.44,239300.0,17.0828,17.0974,17.0683,17.0683,239300.0
2011-06-09 14:30:00,23.44,23.49,23.41,23.49,204400.0,17.0683,17.1047,17.0464,17.1047,204400.0
2011-06-09 15:00:00,23.48,23.48,23.42,23.43,271400.0,17.0974,17.0974,17.0537,17.061,271400.0
2011-06-09 15:30:00,23.44,23.44,23.37,23.39,349200.0,17.0683,17.0683,17.0173,17.0319,349200.0
2011-06-10 09:30:00,23.24,23.27,23.1,23.14,313200.0,16.9226,16.9445,16.8207,16.8498,313200.0
2011-06-10 10:00:00,23.14,23.14,23.06,23.11,307700.0,16.8498,16.8498,16.7916,16.828,307700.0
2011-06-10 10:30:00,23.11,23.12,22.97,22.99,265600.0,16.828,16.8352,16.726,16.7406,265600.0
2011-06-10 11:00:00,23.0,23.02,22.9,23.0,384400.0,16.7479,16.7624,16.675,16.7479,384400.0
2011-06-10 11:30:00,23.0,23.0,22.93,22.97,146600.0,16.7479,16.7479,16.6969,16.726,146600.0
2011-06-10 12:00:00,22.96,22.98,22.92,22.96,73000.0,16.7187,16.7333,16.6896,16.7187,73000.0
2011-06-10 12:30:00,22.96,22.99,22.93,22.95,42600.0,16.7187,16.7406,16.6969,16.7115,42600.0
2011-06-10 13:00:00,22.94,22.94,22.85,22.9,45300.0,16.7042,16.7042,16.6386,16.675,45300.0
2011-06-10 13:30:00,22.89,22.89,22.83,22.85,56000.0,16.6678,16.6678,16.6241,16.6386,56000.0
2011-06-10 14:00:00,22.86,23.32,22.85,23.26,1352000.0,16.6459,16.9809,16.6386,16.9372,1352000.0
2011-06-10 14:30:00,23.26,23.47,23.23,23.45,630100.0,16.9372,17.0901,16.9153,17.0755,630100.0
2011-06-10 15:00:00,23.46,23.48,23.36,23.4,552700.0,17.0828,17.0974,17.01,17.0391,552700.0
2011-06-10 15:30:00,23.39,23.42,23.27,23.29,757500.0,17.0319,17.0537,16.9445,16.959,757500.0
2011-06-13 09:30:00,23.36,23.45,23.25,23.28,663800.0,17.01,17.0755,16.9299,16.9518,663800.0
2011-06-13 10:00:00,23.27,23.28,23.14,23.26,755800.0,16.9445,16.9518,16.8498,16.9372,755800.0
2011-06-13 10:30:00,23.26,23.44,23.21,23.36,515800.0,16.9372,17.0683,16.9008,17.01,515800.0
2011-06-13 11:00:00,23.36,23.4,23.32,23.38,263500.0,17.01,17.0391,16.9809,17.0246,263500.0
2011-06-13 11:30:00,23.38,23.41,23.35,23.35,238400.0,17.0246,17.0464,17.0027,17.0027,238400.0
2011-06-13 12:00:00,23.35,23.39,23.3,23.31,247400.0,17.0027,17.0319,16.9663,16.9736,247400.0
2011-06-13 12:30:00,23.32,23.36,23.3,23.31,109600.0,16.9809,17.01,16.9663,16.9736,109600.0
2011-06-13 13:00:00,23.31,23.37,23.25,23.36,233500.0,16.9736,17.0173,16.9299,17.01,233500.0
2011-06-13 13:30:00,23.36,23.51,23.34,23.51,311900.0,17.01,17.1192,16.9954,17.1192,311900.0
2011-06-13 14:00:00,23.5,23.55,23.47,23.5,386600.0,17.1119,17.1484,17.0901,17.1119,386600.0
2011-06-13 14:30:00,23.5,23.57,23.46,23.5,331500.0,17.1119,17.1629,17.0828,17.1119,331500.0
2011-06-13 15:00:00,23.49,23.57,23.46,23.56,717900.0,17.1047,17.1629,17.0828,17.1556,717900.0
2011-06-13 15:30:00,23.55,23.55,23.5,23.52,644700.0,17.1484,17.1484,17.1119,17.1265,644700.0
2011-06-14 09:30:00,23.77,23.85,23.68,23.81,607800.0,17.3086,17.3668,17.243,17.3377,607800.0
2011-06-14 10:00:00,23.82,23.82,23.61,23.76,775600.0,17.345,17.345,17.192,17.3013,775600.0
2011-06-14 10:30:00,23.76,23.8,23.69,23.73,358000.0,17.3013,17.3304,17.2503,17.2794,358000.0
2011-06-14 11:00:00,23.73,23.73,23.67,23.68,79700.0,17.2794,17.2794,17.2357,17.243,79700.0
2011-06-14 11:30:00,23.68,23.8,23.68,23.8,320200.0,17.243,17.3304,17.243,17.3304,320200.0
2011-06-14 12:00:00,23.81,23.81,23.71,23.76,67300.0,17.3377,17.3377,17.2649,17.3013,67300.0
2011-06-14 12:30:00,23.77,23.78,23.72,23.74,116800.0,17.3086,17.3158,17.2721,17.2867,116800.0
2011-06-14 13:00:00,23.74,23.74,23.69,23.72,337100.0,17.2867,17.2867,17.2503,17.2721,337100.0
2011-06-14 13:30:00,23.72,23.73,23.58,23.62,487700.0,17.2721,17.2794,17.1702,17.1993,487700.0
2011-06-14 14:00:00,23.62,23.72,23.6,23.7,117000.0,17.1993,17.2721,17.1848,17.2576,117000.0
2011-06-14 14:30:00,23.7,23.76,23.68,23.76,102100.0,17.2576,17.3013,17.243,17.3013,102100.0
2011-06-14 15:00:00,23.76,23.79,23.66,23.68,224100.0,17.3013,17.3231,17.2285,17.243,224100.0
2011-06-14 15:30:00,23.69,23.69,23.59,23.65,812900.0,17.2503,17.2503,17.1775,17.2212,812900.0
2011-06-15 09:30:00,23.44,23.49,23.32,23.44,487100.0,17.0683,17.1047,16.9809,17.0683,487100.0
2011-06-15 10:00:00,23.43,23.43,23.3,23.31,1558600.0,17.061,17.061,16.9663,16.9736,1558600.0
2011-06-15 10:30:00,23.32,23.4,23.29,23.38,398400.0,16.9809,17.0391,16.959,17.0246,398400.0
2011-06-15 11:00:00,23.37,23.4,23.28,23.32,189400.0,17.0173,17.0391,16.9518,16.9809,189400.0
2011-06-15 11:30:00,23.33,23.33,23.09,23.17,609200.0,16.9882,16.9882,16.8134,16.8717,609200.0
2011-06-15 12:00:00,23.17,23.19,23.02,23.15,216900.0,16.8717,16.8862,16.7624,16.8571,216900.0
2011-06-15 12:30:00,23.15,23.2,23.15,23.16,199400.0,16.8571,16.8935,16.8571,16.8644,199400.0
2011-06-15 13:00:00,23.16,23.19,23.11,23.17,139000.0,16.8644,16.8862,16.828,16.8717,139000.0
2011-06-15 13:30:00,23.17,23.2,23.11,23.19,155600.0,16.8717,16.8935,16.828,16.8862,155600.0
2011-06-15 14:00:00,23.19,23.32,23.19,23.19,280300.0,16.8862,16.9809,16.8862,16.8862,280300.0
2011-06-15 14:30:00,23.19,23.3,23.18,23.26,534800.0,16.8862,16.9663,16.8789,16.9372,534800.0
2011-06-15 15:00:00,23.26,23.29,23.15,23.24,703700.0,16.9372,16.959,16.8571,16.9226,703700.0
2011-06-15 15:30:00,23.25,23.34,23.22,23.27,1290400.0,16.9299,16.9954,16.9081,16.9445,1290400.0
2011-06-16 09:30:00,23.27,23.38,23.17,23.32,731500.0,16.9445,17.0246,16.8717,16.9809,731500.0
2011-06-16 10:00:00,23.27,23.46,23.2,23.39,486500.0,16.9445,17.0828,16.8935,17.0319,486500.0
2011-06-16 10:30:00,23.4,23.55,23.37,23.45,235400.0,17.0391,17.1484,17.0173,17.0755,235400.0
2011-06-16 11:00:00,23.45,23.49,23.34,23.45,517100.0,17.0755,17.1047,16.9954,17.0755,517100.0
2011-06-16 11:30:00,23.46,23.49,23.36,23.39,125700.0,17.0828,17.1047,17.01,17.0319,125700.0
2011-06-16 12:00:00,23.39,23.43,23.37,23.42,88000.0,17.0319,17.061,17.0173,17.0537,88000.0
2011-06-16 12:30:00,23.41,23.43,23.34,23.34,72100.0,17.0464,17.061,16.9954,16.9954,72100.0
2011-06-16 13:00:00,23.34,23.41,23.3,23.34,101300.0,16.9954,17.0464,16.9663,16.9954,101300.0
2011-06-16 13:30:00,23.34,23.34,23.17,23.17,473500.0,16.9954,16.9954,16.8717,16.8717,473500.0
2011-06-16 14:00:00,23.17,23.23,23.14,23.17,151300.0,16.8717,16.9153,16.8498,16.8717,151300.0
2011-06-16 14:30:00,23.18,23.23,23.12,23.23,552500.0,16.8789,16.9153,16.8352,16.9153,552500.0
2011-06-16 15:00:00,23.23,23.33,23.22,23.31,213000.0,16.9153,16.9882,16.9081,16.9736,213000.0
2011-06-16 15:30:00,23.31,23.39,23.29,23.39,661100.0,16.9736,17.0319,16.959,17.0319,661100.0
2011-06-17 09:30:00,23.55,23.55,23.42,23.49,579600.0,17.2108,17.2108,17.1158,17.167,579600.0
2011-06-17 10:00:00,23.5,23.55,23.46,23.53,419600.0,17.1743,17.2108,17.1451,17.1962,419600.0
2011-06-17 10:30:00,23.52,23.6,23.52,23.57,526200.0,17.1889,17.2474,17.1889,17.2255,526200.0
2011-06-17 11:00:00,23.57,23.59,23.51,23.58,736000.0,17.2255,17.2401,17.1816,17.2328,736000.0
2011-06-17 11:30:00,23.58,23.58,23.53,23.56,217500.0,17.2328,17.2328,17.1962,17.2181,217500.0
2011-06-17 12:00:00,23.55,23.56,23.48,23.51,471200.0,17.2108,17.2181,17.1597,17.1816,471200.0
2011-06-17 12:30:00,23.51,23.53,23.45,23.47,293000.0,17.1816,17.1962,17.1378,17.1524,293000.0
2011-06-17 13:00:00,23.47,23.47,23.42,23.46,59200.0,17.1524,17.1524,17.1158,17.1451,59200.0
2011-06-17 13:30:00,23.46,23.5,23.44,23.46,129600.0,17.1451,17.1743,17.1304,17.1451,129600.0
2011-06-17 14:00:00,23.45,23.54,23.45,23.54,114600.0,17.1378,17.2035,17.1378,17.2035,114600.0
2011-06-17 14:30:00,23.55,23.55,23.49,23.55,148000.0,17.2108,17.2108,17.167,17.2108,148000.0
2011-06-17 15:00:00,23.55,23.56,23.41,23.48,704200.0,17.2108,17.2181,17.1085,17.1597,704200.0
2011-06-17 15:30:00,23.49,23.59,23.47,23.56,911300.0,17.167,17.2401,17.1524,17.2181,911300.0
2011-06-20 09:30:00,23.37,23.49,23.3,23.4,662800.0,17.0793,17.167,17.0281,17.1012,662800.0
2011-06-20 10:00:00,23.4,23.46,23.33,23.46,587800.0,17.1012,17.1451,17.0501,17.1451,587800.0
2011-06-20 10:30:00,23.46,23.59,23.46,23.55,310500.0,17.1451,17.2401,17.1451,17.2108,310500.0
2011-06-20 11:00:00,23.55,23.59,23.5,23.58,643800.0,17.2108,17.2401,17.1743,17.2328,643800.0
2011-06-20 11:30:00,23.59,23.62,23.54,23.55,249000.0,17.2401,17.262,17.2035,17.2108,249000.0
2011-06-20 12:00:00,23.55,23.56,23.46,23.52,226600.0,17.2108,17.2181,17.1451,17.1889,226600.0
2011-06-20 12:30:00,23.53,23.56,23.46,23.46,89500.0,17.1962,17.2181,17.1451,17.1451,89500.0
2011-06-20 13:00:00,23.46,23.48,23.43,23.47,188700.0,17.1451,17.1597,17.1231,17.1524,188700.0
2011-06-20 13:30:00,23.46,23.46,23.38,23.39,308900.0,17.1451,17.1451,17.0866,17.0939,308900.0
2011-06-20 14:00:00,23.39,23.44,23.37,23.38,70500.0,17.0939,17.1304,17.0793,17.0866,70500.0
2011-06-20 14:30:00,23.38,23.47,23.38,23.43,198100.0,17.0866,17.1524,17.0866,17.1231,198100.0
2011-06-20 15:00:00,23.42,23.43,23.36,23.37,191400.0,17.1158,17.1231,17.072,17.0793,191400.0
2011-06-20 15:30:00,23.37,23.48,23.37,23.44,444800.0,17.0793,17.1597,17.0793,17.1304,444800.0
2011-06-21 09:30:00,23.56,23.58,23.37,23.46,620900.0,17.2181,17.2328,17.0793,17.1451,620900.0
2011-06-21 10:00:00,23.47,23.61,23.44,23.6,892400.0,17.1524,17.2547,17.1304,17.2474,892400.0
2011-06-21 10:30:00,23.6,23.62,23.57,23.62,171900.0,17.2474,17.262,17.2255,17.262,171900.0
2011-06-21 11:00:00,23.62,23.74,23.61,23.73,250600.0,17.262,17.3497,17.2547,17.3424,250600.0
2011-06-21 11:30:00,23.72,23.74,23.67,23.69,254600.0,17.3351,17.3497,17.2985,17.3132,254600.0
2011-06-21 12:00:00,23.7,23.7,23.64,23.66,125900.0,17.3205,17.3205,17.2766,17.2912,125900.0
2011-06-21 12:30:00,23.66,23.67,23.61,23.63,96100.0,17.2912,17.2985,17.2547,17.2693,96100.0
2011-06-21 13:00:00,23.62,23.63,23.52,23.57,226400.0,17.262,17.2693,17.1889,17.2255,226400.0
2011-06-21 13:30:00,23.57,23.6,23.53,23.57,142900.0,17.2255,17.2474,17.1962,17.2255,142900.0
2011-06-21 14:00:00,23.57,23.64,23.57,23.63,170000.0,17.2255,17.2766,17.2255,17.2693,170000.0
2011-06-21 14:30:00,23.64,23.69,23.64,23.67,305800.0,17.2766,17.3132,17.2766,17.2985,305800.0
2011-06-21 15:00:00,23.67,23.68,23.64,23.64,249900.0,17.2985,17.3058,17.2766,17.2766,249900.0
2011-06-21 15:30:00,23.64,23.7,23.61,23.7,920600.0,17.2766,17.3205,17.2547,17.3205,920600.0
2011-06-22 09:30:00,23.66,23.73,23.55,23.72,497200.0,17.2912,17.3424,17.2108,17.3351,497200.0
2011-06-22 10:00:00,23.72,23.83,23.68,23.68,267100.0,17.3351,17.4155,17.3058,17.3058,267100.0
2011-06-22 10:30:00,23.68,23.8,23.68,23.78,283100.0,17.3058,17.3935,17.3058,17.3789,283100.0
2011-06-22 11:00:00,23.79,23.79,23.72,23.73,410600.0,17.3862,17.3862,17.3351,17.3424,410600.0
2011-06-22 11:30:00,23.73,23.74,23.68,23.68,192300.0,17.3424,17.3497,17.3058,17.3058,192300.0
2011-06-22 12:00:00,23.68,23.73,23.66,23.69,503000.0,17.3058,17.3424,17.2912,17.3132,503000.0
2011-06-22 12:30:00,23.69,23.78,23.65,23.75,221400.0,17.3132,17.3789,17.2839,17.357,221400.0
2011-06-22 13:00:00,23.75,23.76,23.72,23.73,114300.0,17.357,17.3643,17.3351,17.3424,114300.0
2011-06-22 13:30:00,23.73,23.74,23.71,23.72,120700.0,17.3424,17.3497,17.3278,17.3351,120700.0
2011-06-22 14:00:00,23.71,23.73,23.65,23.69,245200.0,17.3278,17.3424,17.2839,17.3132,245200.0
2011-06-22 14:30:00,23.69,23.7,23.56,23.57,312700.0,17.3132,17.3205,17.2181,17.2255,312700.0
2011-06-22 15:00:00,23.57,23.65,23.57,23.6,343500.0,17.2255,17.2839,17.2255,17.2474,343500.0
2011-06-22 15:30:00,23.6,23.61,23.47,23.48,777400.0,17.2474,17.2547,17.1524,17.1597,777400.0
2011-06-23 09:30:00,23.14,23.3,23.06,23.15,717100.0,16.9112,17.0281,16.8527,16.9185,717100.0
2011-06-23 10:00:00,23.15,23.19,23.06,23.1,1283700.0,16.9185,16.9477,16.8527,16.882,1283700.0
2011-06-23 10:30:00,23.1,23.16,23.08,23.15,694300.0,16.882,16.9258,16.8674,16.9185,694300.0
2011-06-23 11:00:00,23.15,23.22,23.11,23.14,2627900.0,16.9185,16.9697,16.8893,16.9112,2627900.0
2011-06-23 11:30:00,23.14,23.18,23.12,23.17,124300.0,16.9112,16.9404,16.8966,16.9331,124300.0
2011-06-23 12:00:00,23.17,23.19,23.07,23.07,228700.0,16.9331,16.9477,16.86,16.86,228700.0
2011-06-23 12:30:00,23.07,23.09,23.04,23.06,1099700.0,16.86,16.8747,16.8381,16.8527,1099700.0
2011-06-23 13:00:00,23.07,23.11,23.05,23.08,414400.0,16.86,16.8893,16.8454,16.8674,414400.0
2011-06-23 13:30:00,23.09,23.12,23.07,23.11,362500.0,16.8747,16.8966,16.86,16.8893,362500.0
2011-06-23 14:00:00,23.11,23.13,23.07,23.09,380600.0,16.8893,16.9039,16.86,16.8747,380600.0
2011-06-23 14:30:00,23.1,23.2,23.0,23.2,1965000.0,16.882,16.9551,16.8089,16.9551,1965000.0
2011-06-23 15:00:00,23.19,23.3,23.13,23.19,1189700.0,16.9477,17.0281,16.9039,16.9477,1189700.0
2011-06-23 15:30:00,23.19,23.24,23.12,23.23,970700.0,16.9477,16.9843,16.8966,16.977,970700.0
2011-06-24 09:30:00,23.29,23.31,23.18,23.19,668300.0,17.0208,17.0354,16.9404,16.9477,668300.0
2011-06-24 10:00:00,23.19,23.2,23.0,23.04,522100.0,16.9477,16.9551,16.8089,16.8381,522100.0
2011-06-24 10:30:00,23.04,23.09,22.99,23.0,296600.0,16.8381,16.8747,16.8016,16.8089,296600.0
2011-06-24 11:00:00,23.01,23.04,22.98,23.0,185200.0,16.8162,16.8381,16.7943,16.8089,185200.0
2011-06-24 11:30:00,23.0,23.06,22.99,23.04,144000.0,16.8089,16.8527,16.8016,16.8381,144000.0
2011-06-24 12:00:00,23.04,23.06,22.99,23.01,121600.0,16.8381,16.8527,16.8016,16.8162,121600.0
2011-06-24 12:30:00,23.0,23.03,22.95,22.98,303400.0,16.8089,16.8308,16.7723,16.7943,303400.0
2011-06-24 13:00:00,22.98,23.01,22.94,23.0,216700.0,16.7943,16.8162,16.765,16.8089,216700.0
2011-06-24 13:30:00,23.0,23.07,22.98,23.03,231900.0,16.8089,16.86,16.7943,16.8308,231900.0
2011-06-24 14:00:00,23.03,23.04,22.99,23.01,880400.0,16.8308,16.8381,16.8016,16.8162,880400.0
2011-06-24 14:30:00,23.01,23.03,22.98,22.99,281200.0,16.8162,16.8308,16.7943,16.8016,281200.0
2011-06-24 15:00:00,22.99,23.04,22.97,23.01,670700.0,16.8016,16.8381,16.787,16.8162,670700.0
2011-06-24 15:30:00,23.02,23.06,22.97,22.99,1201500.0,16.8235,16.8527,16.787,16.8016,1201500.0
2011-06-27 09:30:00,23.01,23.32,22.98,23.3,1906200.0,16.8162,17.0428,16.7943,17.0281,1906200.0
2011-06-27 10:00:00,23.3,23.41,23.26,23.4,1061700.0,17.0281,17.1085,16.9989,17.1012,1061700.0
2011-06-27 10:30:00,23.4,23.42,23.33,23.39,832100.0,17.1012,17.1158,17.0501,17.0939,832100.0
2011-06-27 11:00:00,23.39,23.4,23.28,23.31,186400.0,17.0939,17.1012,17.0135,17.0354,186400.0
2011-06-27 11:30:00,23.31,23.34,23.3,23.34,335200.0,17.0354,17.0574,17.0281,17.0574,335200.0
2011-06-27 12:00:00,23.34,23.34,23.3,23.32,97600.0,17.0574,17.0574,17.0281,17.0428,97600.0
2011-06-27 12:30:00,23.31,23.33,23.29,23.29,78800.0,17.0354,17.0501,17.0208,17.0208,78800.0
2011-06-27 13:00:00,23.29,23.31,23.26,23.26,87000.0,17.0208,17.0354,16.9989,16.9989,87000.0
2011-06-27 13:30:00,23.26,23.27,23.23,23.25,292300.0,16.9989,17.0062,16.977,16.9916,292300.0
2011-06-27 14:00:00,23.25,23.36,23.24,23.34,341400.0,16.9916,17.072,16.9843,17.0574,341400.0
2011-06-27 14:30:00,23.35,23.38,23.35,23.35,210100.0,17.0647,17.0866,17.0647,17.0647,210100.0
2011-06-27 15:00:00,23.36,23.37,23.34,23.36,262400.0,17.072,17.0793,17.0574,17.072,262400.0
2011-06-27 15:30:00,23.36,23.37,23.3,23.31,459300.0,17.072,17.0793,17.0281,17.0354,459300.0
2011-06-28 09:30:00,23.38,23.41,23.2,23.25,952500.0,17.0866,17.1085,16.9551,16.9916,952500.0
2011-06-28 10:00:00,23.24,23.27,23.21,23.26,331500.0,16.9843,17.0062,16.9624,16.9989,331500.0
2011-06-28 10:30:00,23.26,23.29,23.17,23.18,342600.0,16.9989,17.0208,16.9331,16.9404,342600.0
2011-06-28 11:00:00,23.18,23.2,23.15,23.18,98400.0,16.9404,16.9551,16.9185,16.9404,98400.0
2011-06-28 11:30:00,23.18,23.24,23.17,23.24,89300.0,16.9404,16.9843,16.9331,16.9843,89300.0
2011-06-28 12:00:00,23.23,23.27,23.23,23.25,126500.0,16.977,17.0062,16.977,16.9916,126500.0
2011-06-28 12:30:00,23.25,23.3,23.23,23.29,146700.0,16.9916,17.0281,16.977,17.0208,146700.0
2011-06-28 13:00:00,23.29,23.34,23.29,23.34,100400.0,17.0208,17.0574,17.0208,17.0574,100400.0
2011-06-28 13:30:00,23.34,23.35,23.3,23.35,197700.0,17.0574,17.0647,17.0281,17.0647,197700.0
2011-06-28 14:00:00,23.34,23.37,23.32,23.36,168400.0,17.0574,17.0793,17.0428,17.072,168400.0
2011-06-28 14:30:00,23.37,23.38,23.33,23.35,638300.0,17.0793,17.0866,17.0501,17.0647,638300.0
2011-06-28 15:00:00,23.34,23.38,23.33,23.35,370300.0,17.0574,17.0866,17.0501,17.0647,370300.0
2011-06-28 15:30:00,23.35,23.37,23.29,23.36,827900.0,17.0647,17.0793,17.0208,17.072,827900.0
2011-06-29 09:30:00,23.6,23.71,23.57,23.69,1117500.0,17.2474,17.3278,17.2255,17.3132,1117500.0
2011-06-29 10:00:00,23.68,23.71,23.45,23.48,2080700.0,17.3058,17.3278,17.1378,17.1597,2080700.0
2011-06-29 10:30:00,23.48,23.63,23.48,23.62,1010700.0,17.1597,17.2693,17.1597,17.262,1010700.0
2011-06-29 11:00:00,23.62,23.69,23.61,23.68,1903700.0,17.262,17.3132,17.2547,17.3058,1903700.0
2011-06-29 11:30:00,23.67,23.75,23.66,23.74,589500.0,17.2985,17.357,17.2912,17.3497,589500.0
2011-06-29 12:00:00,23.74,23.81,23.73,23.78,684400.0,17.3497,17.4009,17.3424,17.3789,684400.0
2011-06-29 12:30:00,23.78,23.79,23.76,23.76,373900.0,17.3789,17.3862,17.3643,17.3643,373900.0
2011-06-29 13:00:00,23.76,23.82,23.75,23.79,278100.0,17.3643,17.4082,17.357,17.3862,278100.0
2011-06-29 13:30:00,23.79,23.82,23.75,23.77,113200.0,17.3862,17.4082,17.357,17.3716,113200.0
2011-06-29 14:00:00,23.76,23.79,23.7,23.73,278900.0,17.3643,17.3862,17.3205,17.3424,278900.0
2011-06-29 14:30:00,23.72,23.75,23.67,23.71,224600.0,17.3351,17.357,17.2985,17.3278,224600.0
2011-06-29 15:00:00,23.71,23.86,23.7,23.84,1983600.0,17.3278,17.4374,17.3205,17.4228,1983600.0
2011-06-29 15:30:00,23.84,23.97,23.84,23.94,1183900.0,17.4228,17.5178,17.4228,17.4959,1183900.0
2011-06-30 09:30:00,24.0,24.0,23.8,23.87,1204300.0,17.5397,17.5397,17.3935,17.4447,1204300.0
2011-06-30 10:00:00,23.87,23.98,23.87,23.98,298600.0,17.4447,17.5251,17.4447,17.5251,298600.0
2011-06-30 10:30:00,23.97,23.99,23.94,23.97,72300.0,17.5178,17.5324,17.4959,17.5178,72300.0
2011-06-30 11:00:00,23.98,24.06,23.97,24.05,195600.0,17.5251,17.5836,17.5178,17.5762,195600.0
2011-06-30 11:30:00,24.05,24.06,24.02,24.03,209700.0,17.5762,17.5836,17.5543,17.5616,209700.0
2011-06-30 12:00:00,24.03,24.09,24.02,24.05,217800.0,17.5616,17.6055,17.5543,17.5762,217800.0
2011-06-30 12:30:00,24.05,24.07,24.02,24.04,187000.0,17.5762,17.5909,17.5543,17.5689,187000.0
2011-06-30 13:00:00,24.04,24.07,23.99,24.01,178000.0,17.5689,17.5909,17.5324,17.547,178000.0
2011-06-30 13:30:00,24.0,24.01,23.98,24.01,138100.0,17.5397,17.547,17.5251,17.547,138100.0
2011-06-30 14:00:00,24.01,24.02,23.98,23.98,202200.0,17.547,17.5543,17.5251,17.5251,202200.0
2011-06-30 14:30:00,23.98,24.01,23.97,23.97,168900.0,17.5251,17.547,17.5178,17.5178,168900.0
2011-06-30 15:00:00,23.97,23.98,23.94,23.98,241600.0,17.5178,17.5251,17.4959,17.5251,241600.0
2011-06-30 15:30:00,23.97,24.03,23.97,24.0,1092700.0,17.5178,17.5616,17.5178,17.5397,1092700.0
2011-07-01 09:30:00,23.99,24.13,23.99,24.12,210000.0,17.5324,17.6347,17.5324,17.6274,210000.0
2011-07-01 10:00:00,24.13,24.34,24.13,24.3,1110100.0,17.6347,17.7882,17.6347,17.759,1110100.0
2011-07-01 10:30:00,24.29,24.32,24.25,24.25,158600.0,17.7516,17.7736,17.7224,17.7224,158600.0
2011-07-01 11:00:00,24.26,24.32,24.25,24.32,144500.0,17.7297,17.7736,17.7224,17.7736,144500.0
2011-07-01 11:30:00,24.32,24.39,24.32,24.38,90700.0,17.7736,17.8247,17.7736,17.8174,90700.0
2011-07-01 12:00:00,24.39,24.41,24.37,24.41,53800.0,17.8247,17.8393,17.8101,17.8393,53800.0
2011-07-01 12:30:00,24.41,24.41,24.39,24.41,51800.0,17.8393,17.8393,17.8247,17.8393,51800.0
2011-07-01 13:00:00,24.41,24.46,24.4,24.45,92900.0,17.8393,17.8759,17.832,17.8686,92900.0
2011-07-01 13:30:00,24.45,24.49,24.44,24.46,252800.0,17.8686,17.8978,17.8613,17.8759,252800.0
2011-07-01 14:00:00,24.46,24.46,24.44,24.46,71500.0,17.8759,17.8759,17.8613,17.8759,71500.0
2011-07-01 14:30:00,24.46,24.49,24.45,24.48,55200.0,17.8759,17.8978,17.8686,17.8905,55200.0
2011-07-01 15:00:00,24.49,24.49,24.43,24.44,192400.0,17.8978,17.8978,17.854,17.8613,192400.0
2011-07-01 15:30:00,24.43,24.5,24.42,24.44,633700.0,17.854,17.9051,17.8467,17.8613,633700.0
2011-07-05 09:30:00,24.4,24.45,24.14,24.16,1124700.0,17.832,17.8686,17.642,17.6566,1124700.0
2011-07-05 10:00:00,24.16,24.2,24.11,24.13,435000.0,17.6566,17.6859,17.6201,17.6347,435000.0
2011-07-05 10:30:00,24.13,24.15,24.02,24.03,227900.0,17.6347,17.6493,17.5543,17.5616,227900.0
2011-07-05 11:00:00,24.03,24.06,24.0,24.04,389600.0,17.5616,17.5836,17.5397,17.5689,389600.0
2011-07-05 11:30:00,24.05,24.11,24.04,24.07,186500.0,17.5762,17.6201,17.5689,17.5909,186500.0
2011-07-05 12:00:00,24.07,24.14,24.06,24.13,82000.0,17.5909,17.642,17.5836,17.6347,82000.0
2011-07-05 12:30:00,24.13,24.19,24.13,24.15,158100.0,17.6347,17.6786,17.6347,17.6493,158100.0
2011-07-05 13:00:00,24.15,24.18,24.15,24.18,79100.0,17.6493,17.6713,17.6493,17.6713,79100.0
2011-07-05 13:30:00,24.17,24.25,24.17,24.25,294100.0,17.6639,17.7224,17.6639,17.7224,294100.0
2011-07-05 14:00:00,24.25,24.25,24.1,24.12,374300.0,17.7224,17.7224,17.6128,17.6274,374300.0
2011-07-05 14:30:00,24.12,24.16,24.1,24.15,185100.0,17.6274,17.6566,17.6128,17.6493,185100.0
2011-07-05 15:00:00,24.14,24.2,24.13,24.19,206900.0,17.642,17.6859,17.6347,17.6786,206900.0
2011-07-05 15:30:00,24.19,24.2,24.14,24.16,737400.0,17.6786,17.6859,17.642,17.6566,737400.0
2011-07-06 09:30:00,23.99,24.07,23.85,23.86,775900.0,17.5324,17.5909,17.4301,17.4374,775900.0
2011-07-06 10:00:00,23.85,23.93,23.81,23.88,356900.0,17.4301,17.4886,17.4009,17.452,356900.0
2011-07-06 10:30:00,23.88,23.91,23.85,23.87,146000.0,17.452,17.4739,17.4301,17.4447,146000.0
2011-07-06 11:00:00,23.88,23.89,23.85,23.87,111300.0,17.452,17.4593,17.4301,17.4447,111300.0
2011-07-06 11:30:00,23.87,23.99,23.87,23.98,180300.0,17.4447,17.5324,17.4447,17.5251,180300.0
2011-07-06 12:00:00,23.97,23.99,23.95,23.99,117700.0,17.5178,17.5324,17.5032,17.5324,117700.0
2011-07-06 12:30:00,23.99,24.03,23.98,24.02,279700.0,17.5324,17.5616,17.5251,17.5543,279700.0
2011-07-06 13:00:00,24.02,24.02,23.96,23.97,319600.0,17.5543,17.5543,17.5105,17.5178,319600.0
2011-07-06 13:30:00,23.96,24.03,23.96,24.03,202200.0,17.5105,17.5616,17.5105,17.5616,202200.0
2011-07-06 14:00:00,24.02,24.03,23.98,24.01,116400.0,17.5543,17.5616,17.5251,17.547,116400.0
2011-07-06 14:30:00,24.01,24.04,23.99,24.01,140700.0,17.547,17.5689,17.5324,17.547,140700.0
2011-07-06 15:00:00,24.01,24.02,23.97,24.0,442700.0,17.547,17.5543,17.5178,17.5397,442700.0
2011-07-06 15:30:00,24.0,24.01,23.96,24.0,2536300.0,17.5397,17.547,17.5105,17.5397,2536300.0
2011-07-07 09:30:00,24.3,24.47,24.23,24.46,2139100.0,17.759,17.8832,17.7078,17.8759,2139100.0
2011-07-07 10:00:00,24.46,24.53,24.43,24.46,1173600.0,17.8759,17.927,17.854,17.8759,1173600.0
2011-07-07 10:30:00,24.46,24.5,24.42,24.45,323100.0,17.8759,17.9051,17.8467,17.8686,323100.0
2011-07-07 11:00:00,24.44,24.44,24.4,24.41,70600.0,17.8613,17.8613,17.832,17.8393,70600.0
2011-07-07 11:30:00,24.41,24.44,24.4,24.43,64100.0,17.8393,17.8613,17.832,17.854,64100.0
2011-07-07 12:00:00,24.43,24.49,24.43,24.49,179700.0,17.854,17.8978,17.854,17.8978,179700.0
2011-07-07 12:30:00,24.49,24.51,24.47,24.47,99400.0,17.8978,17.9124,17.8832,17.8832,99400.0
2011-07-07 13:00:00,24.47,24.51,24.47,24.49,104800.0,17.8832,17.9124,17.8832,17.8978,104800.0
2011-07-07 13:30:00,24.49,24.49,24.42,24.42,227000.0,17.8978,17.8978,17.8467,17.8467,227000.0
2011-07-07 14:00:00,24.42,24.48,24.42,24.46,111700.0,17.8467,17.8905,17.8467,17.8759,111700.0
2011-07-07 14:30:00,24.46,24.48,24.44,24.46,97400.0,17.8759,17.8905,17.8613,17.8759,97400.0
2011-07-07 15:00:00,24.46,24.48,24.43,24.43,124600.0,17.8759,17.8905,17.854,17.854,124600.0
2011-07-07 15:30:00,24.43,24.44,24.38,24.4,629900.0,17.854,17.8613,17.8174,17.832,629900.0
2011-07-08 09:30:00,24.06,24.11,24.01,24.02,305900.0,17.5836,17.6201,17.547,17.5543,305900.0
2011-07-08 10:00:00,24.01,24.03,23.94,23.97,272700.0,17.547,17.5616,17.4959,17.5178,272700.0
2011-07-08 10:30:00,23.96,24.02,23.92,23.97,140300.0,17.5105,17.5543,17.4812,17.5178,140300.0
2011-07-08 11:00:00,23.96,23.97,23.92,23.96,58300.0,17.5105,17.5178,17.4812,17.5105,58300.0
2011-07-08 11:30:00,23.95,24.06,23.94,24.04,58500.0,17.5032,17.5836,17.4959,17.5689,58500.0
2011-07-08 12:00:00,24.04,24.06,24.0,24.02,60300.0,17.5689,17.5836,17.5397,17.5543,60300.0
2011-07-08 12:30:00,24.02,24.07,24.01,24.04,116200.0,17.5543,17.5909,17.547,17.5689,116200.0
2011-07-08 13:00:00,24.04,24.07,24.02,24.07,103400.0,17.5689,17.5909,17.5543,17.5909,103400.0
2011-07-08 13:30:00,24.08,24.1,24.05,24.05,116900.0,17.5982,17.6128,17.5762,17.5762,116900.0
2011-07-08 14:00:00,24.06,24.06,24.0,24.01,95700.0,17.5836,17.5836,17.5397,17.547,95700.0
2011-07-08 14:30:00,24.02,24.04,24.0,24.0,91500.0,17.5543,17.5689,17.5397,17.5397,91500.0
2011-07-08 15:00:00,24.0,24.03,23.96,23.97,343100.0,17.5397,17.5616,17.5105,17.5178,343100.0
2011-07-08 15:30:00,23.97,24.03,23.96,24.02,738300.0,17.5178,17.5616,17.5105,17.5543,738300.0
2011-07-11 09:30:00,23.66,23.69,23.59,23.62,286400.0,17.2912,17.3132,17.2401,17.262,286400.0
2011-07-11 10:00:00,23.62,23.62,23.46,23.5,847200.0,17.262,17.262,17.1451,17.1743,847200.0
2011-07-11 10:30:00,23.5,23.51,23.38,23.39,270800.0,17.1743,17.1816,17.0866,17.0939,270800.0
2011-07-11 11:00:00,23.39,23.49,23.38,23.48,236600.0,17.0939,17.167,17.0866,17.1597,236600.0
2011-07-11 11:30:00,23.49,23.49,23.44,23.47,140100.0,17.167,17.167,17.1304,17.1524,140100.0
2011-07-11 12:00:00,23.47,23.53,23.46,23.51,142800.0,17.1524,17.1962,17.1451,17.1816,142800.0
2011-07-11 12:30:00,23.52,23.54,23.5,23.51,94500.0,17.1889,17.2035,17.1743,17.1816,94500.0
2011-07-11 13:00:00,23.51,23.52,23.46,23.49,132100.0,17.1816,17.1889,17.1451,17.167,132100.0
2011-07-11 13:30:00,23.49,23.5,23.46,23.46,134600.0,17.167,17.1743,17.1451,17.1451,134600.0
2011-07-11 14:00:00,23.47,23.47,23.39,23.4,199400.0,17.1524,17.1524,17.0939,17.1012,199400.0
2011-07-11 14:30:00,23.4,23.41,23.35,23.36,212500.0,17.1012,17.1085,17.0647,17.072,212500.0
2011-07-11 15:00:00,23.37,23.39,23.34,23.37,458300.0,17.0793,17.0939,17.0574,17.0793,458300.0
2011-07-11 15:30:00,23.37,23.39,23.27,23.35,1019200.0,17.0793,17.0939,17.0062,17.0647,1019200.0
2011-07-12 09:30:00,23.23,23.52,23.23,23.52,618300.0,16.977,17.1889,16.977,17.1889,618300.0
2011-07-12 10:00:00,23.52,23.59,23.5,23.52,334800.0,17.1889,17.2401,17.1743,17.1889,334800.0
2011-07-12 10:30:00,23.52,23.52,23.43,23.47,370900.0,17.1889,17.1889,17.1231,17.1524,370900.0
2011-07-12 11:00:00,23.47,23.52,23.47,23.52,70200.0,17.1524,17.1889,17.1524,17.1889,70200.0
2011-07-12 11:30:00,23.52,23.57,23.51,23.55,115600.0,17.1889,17.2255,17.1816,17.2108,115600.0
2011-07-12 12:00:00,23.55,23.58,23.53,23.57,49400.0,17.2108,17.2328,17.1962,17.2255,49400.0
2011-07-12 12:30:00,23.58,23.58,23.53,23.54,64300.0,17.2328,17.2328,17.1962,17.2035,64300.0
2011-07-12 13:00:00,23.55,23.57,23.49,23.49,80400.0,17.2108,17.2255,17.167,17.167,80400.0
2011-07-12 13:30:00,23.49,23.51,23.46,23.46,70300.0,17.167,17.1816,17.1451,17.1451,70300.0
2011-07-12 14:00:00,23.46,23.62,23.46,23.57,244400.0,17.1451,17.262,17.1451,17.2255,244400.0
2011-07-12 14:30:00,23.57,23.57,23.47,23.48,109500.0,17.2255,17.2255,17.1524,17.1597,109500.0
2011-07-12 15:00:00,23.48,23.5,23.38,23.4,500900.0,17.1597,17.1743,17.0866,17.1012,500900.0
2011-07-12 15:30:00,23.4,23.41,23.26,23.29,443700.0,17.1012,17.1085,16.9989,17.0208,443700.0
2011-07-13 09:30:00,23.45,23.47,23.29,23.3,616200.0,17.1378,17.1524,17.0208,17.0281,616200.0
2011-07-13 10:00:00,23.3,23.56,23.3,23.53,625000.0,17.0281,17.2181,17.0281,17.1962,625000.0
2011-07-13 10:30:00,23.54,23.7,23.53,23.64,465100.0,17.2035,17.3205,17.1962,17.2766,465100.0
2011-07-13 11:00:00,23.64,23.69,23.63,23.68,109400.0,17.2766,17.3132,17.2693,17.3058,109400.0
2011-07-13 11:30:00,23.67,23.68,23.59,23.6,86000.0,17.2985,17.3058,17.2401,17.2474,86000.0
2011-07-13 12:00:00,23.61,23.64,23.59,23.64,54200.0,17.2547,17.2766,17.2401,17.2766,54200.0
2011-07-13 12:30:00,23.63,23.7,23.6,23.68,1044400.0,17.2693,17.3205,17.2474,17.3058,1044400.0
2011-07-13 13:00:00,23.68,23.68,23.6,23.62,159600.0,17.3058,17.3058,17.2474,17.262,159600.0
2011-07-13 13:30:00,23.63,23.64,23.56,23.56,66200.0,17.2693,17.2766,17.2181,17.2181,66200.0
2011-07-13 14:00:00,23.55,23.57,23.46,23.47,73600.0,17.2108,17.2255,17.1451,17.1524,73600.0
2011-07-13 14:30:00,23.47,23.52,23.47,23.48,116400.0,17.1524,17.1889,17.1524,17.1597,116400.0
2011-07-13 15:00:00,23.48,23.51,23.37,23.4,219800.0,17.1597,17.1816,17.0793,17.1012,219800.0
2011-07-13 15:30:00,23.4,23.42,23.32,23.36,662100.0,17.1012,17.1158,17.0428,17.072,662100.0
2011-07-14 09:30:00,23.49,23.57,23.36,23.47,911400.0,17.167,17.2255,17.072,17.1524,911400.0
2011-07-14 10:00:00,23.47,23.49,23.37,23.41,711300.0,17.1524,17.167,17.0793,17.1085,711300.0
2011-07-14 10:30:00,23.41,23.41,23.19,23.23,2053100.0,17.1085,17.1085,16.9477,16.977,2053100.0
2011-07-14 11:00:00,23.23,23.28,23.19,23.25,201000.0,16.977,17.0135,16.9477,16.9916,201000.0
2011-07-14 11:30:00,23.24,23.25,23.2,23.21,127800.0,16.9843,16.9916,16.9551,16.9624,127800.0
2011-07-14 12:00:00,23.21,23.21,23.12,23.15,393100.0,16.9624,16.9624,16.8966,16.9185,393100.0
2011-07-14 12:30:00,23.15,23.21,23.1,23.12,381500.0,16.9185,16.9624,16.882,16.8966,381500.0
2011-07-14 13:00:00,23.12,23.13,23.03,23.1,619700.0,16.8966,16.9039,16.8308,16.882,619700.0
2011-07-14 13:30:00,23.1,23.23,23.09,23.2,329400.0,16.882,16.977,16.8747,16.9551,329400.0
2011-07-14 14:00:00,23.21,23.28,23.18,23.19,623800.0,16.9624,17.0135,16.9404,16.9477,623800.0
2011-07-14 14:30:00,23.19,23.22,23.13,23.16,276800.0,16.9477,16.9697,16.9039,16.9258,276800.0
2011-07-14 15:00:00,23.16,23.17,23.09,23.14,381800.0,16.9258,16.9331,16.8747,16.9112,381800.0
2011-07-14 15:30:00,23.13,23.17,23.05,23.07,760700.0,16.9039,16.9331,16.8454,16.86,760700.0
2011-07-15 09:30:00,23.24,23.25,23.04,23.06,696400.0,16.9843,16.9916,16.8381,16.8527,696400.0
2011-07-15 10:00:00,23.06,23.15,22.94,22.97,996100.0,16.8527,16.9185,16.765,16.787,996100.0
2011-07-15 10:30:00,22.97,23.03,22.91,23.0,392800.0,16.787,16.8308,16.7431,16.8089,392800.0
2011-07-15 11:00:00,22.99,23.1,22.99,23.08,380900.0,16.8016,16.882,16.8016,16.8674,380900.0
2011-07-15 11:30:00,23.08,23.09,23.02,23.03,95800.0,16.8674,16.8747,16.8235,16.8308,95800.0
2011-07-15 12:00:00,23.03,23.11,23.03,23.05,64600.0,16.8308,16.8893,16.8308,16.8454,64600.0
2011-07-15 12:30:00,23.06,23.06,22.99,22.99,36800.0,16.8527,16.8527,16.8016,16.8016,36800.0
2011-07-15 13:00:00,22.98,22.99,22.96,22.98,55100.0,16.7943,16.8016,16.7797,16.7943,55100.0
2011-07-15 13:30:00,22.98,23.01,22.9,22.91,139300.0,16.7943,16.8162,16.7358,16.7431,139300.0
2011-07-15 14:00:00,22.9,22.91,22.86,22.86,285400.0,16.7358,16.7431,16.7066,16.7066,285400.0
2011-07-15 14:30:00,22.87,22.97,22.84,22.95,136800.0,16.7139,16.787,16.692,16.7723,136800.0
2011-07-15 15:00:00,22.95,23.02,22.91,23.01,206000.0,16.7723,16.8235,16.7431,16.8162,206000.0
2011-07-15 15:30:00,23.01,23.03,22.98,23.02,363000.0,16.8162,16.8308,16.7943,16.8235,363000.0
2011-07-18 09:30:00,22.91,22.94,22.75,22.75,591700.0,16.7431,16.765,16.6262,16.6262,591700.0
2011-07-18 10:00:00,22.77,22.78,22.58,22.62,429700.0,16.6408,16.6481,16.5019,16.5312,429700.0
2011-07-18 10:30:00,22.62,22.62,22.5,22.52,302100.0,16.5312,16.5312,16.4435,16.4581,302100.0
2011-07-18 11:00:00,22.53,22.55,22.48,22.53,102900.0,16.4654,16.48,16.4289,16.4654,102900.0
2011-07-18 11:30:00,22.53,22.54,22.41,22.43,369900.0,16.4654,16.4727,16.3777,16.3923,369900.0
2011-07-18 12:00:00,22.43,22.48,22.43,22.47,187300.0,16.3923,16.4289,16.3923,16.4216,187300.0
2011-07-18 12:30:00,22.48,22.57,22.47,22.57,149900.0,16.4289,16.4946,16.4216,16.4946,149900.0
2011-07-18 13:00:00,22.56,22.56,22.5,22.54,63000.0,16.4873,16.4873,16.4435,16.4727,63000.0
2011-07-18 13:30:00,22.54,22.64,22.54,22.62,109200.0,16.4727,16.5458,16.4727,16.5312,109200.0
2011-07-18 14:00:00,22.61,22.62,22.57,22.61,300000.0,16.5239,16.5312,16.4946,16.5239,300000.0
2011-07-18 14:30:00,22.61,22.61,22.56,22.6,176000.0,16.5239,16.5239,16.4873,16.5166,176000.0
2011-07-18 15:00:00,22.61,22.64,22.59,22.62,217900.0,16.5239,16.5458,16.5093,16.5312,217900.0
2011-07-18 15:30:00,22.62,22.69,22.62,22.68,660900.0,16.5312,16.5823,16.5312,16.575,660900.0
2011-07-19 09:30:00,22.78,22.87,22.6,22.64,565100.0,16.6481,16.7139,16.5166,16.5458,565100.0
2011-07-19 10:00:00,22.65,22.86,22.62,22.8,908000.0,16.5531,16.7066,16.5312,16.6627,908000.0
2011-07-19 10:30:00,22.8,22.85,22.8,22.82,780300.0,16.6627,16.6993,16.6627,16.6773,780300.0
2011-07-19 11:00:00,22.83,22.84,22.71,22.73,735300.0,16.6846,16.692,16.5969,16.6116,735300.0
2011-07-19 11:30:00,22.73,22.74,22.62,22.63,523200.0,16.6116,16.6189,16.5312,16.5385,523200.0
2011-07-19 12:00:00,22.63,22.67,22.62,22.62,210100.0,16.5385,16.5677,16.5312,16.5312,210100.0
2011-07-19 12:30:00,22.63,22.69,22.62,22.69,391600.0,16.5385,16.5823,16.5312,16.5823,391600.0
2011-07-19 13:00:00,22.69,22.74,22.67,22.73,140800.0,16.5823,16.6189,16.5677,16.6116,140800.0
2011-07-19 13:30:00,22.74,22.88,22.74,22.82,209900.0,16.6189,16.7212,16.6189,16.6773,209900.0
2011-07-19 14:00:00,22.83,22.86,22.79,22.84,229800.0,16.6846,16.7066,16.6554,16.692,229800.0
2011-07-19 14:30:00,22.85,22.98,22.84,22.96,289600.0,16.6993,16.7943,16.692,16.7797,289600.0
2011-07-19 15:00:00,22.95,23.03,22.95,22.98,245200.0,16.7723,16.8308,16.7723,16.7943,245200.0
2011-07-19 15:30:00,22.97,23.01,22.96,23.0,1056800.0,16.787,16.8162,16.7797,16.8089,1056800.0
2011-07-20 09:30:00,23.11,23.26,23.11,23.21,752700.0,16.8893,16.9989,16.8893,16.9624,752700.0
2011-07-20 10:00:00,23.21,23.43,23.18,23.41,658800.0,16.9624,17.1231,16.9404,17.1085,658800.0
2011-07-20 10:30:00,23.41,23.41,23.3,23.34,189900.0,17.1085,17.1085,17.0281,17.0574,189900.0
2011-07-20 11:00:00,23.34,23.44,23.33,23.42,548600.0,17.0574,17.1304,17.0501,17.1158,548600.0
2011-07-20 11:30:00,23.41,23.43,23.35,23.37,340900.0,17.1085,17.1231,17.0647,17.0793,340900.0
2011-07-20 12:00:00,23.37,23.37,23.32,23.34,206600.0,17.0793,17.0793,17.0428,17.0574,206600.0
2011-07-20 12:30:00,23.35,23.37,23.32,23.37,146200.0,17.0647,17.0793,17.0428,17.0793,146200.0
2011-07-20 13:00:00,23.37,23.42,23.36,23.42,117000.0,17.0793,17.1158,17.072,17.1158,117000.0
2011-07-20 13:30:00,23.41,23.45,23.38,23.44,932400.0,17.1085,17.1378,17.0866,17.1304,932400.0
2011-07-20 14:00:00,23.44,23.46,23.43,23.45,322700.0,17.1304,17.1451,17.1231,17.1378,322700.0
2011-07-20 14:30:00,23.45,23.46,23.39,23.4,295100.0,17.1378,17.1451,17.0939,17.1012,295100.0
2011-07-20 15:00:00,23.4,23.41,23.34,23.36,446500.0,17.1012,17.1085,17.0574,17.072,446500.0
2011-07-20 15:30:00,23.36,23.41,23.29,23.33,1238100.0,17.072,17.1085,17.0208,17.0501,1238100.0
2011-07-21 09:30:00,23.51,23.73,23.51,23.71,1656100.0,17.1816,17.3424,17.1816,17.3278,1656100.0
2011-07-21 10:00:00,23.69,23.77,23.65,23.72,978100.0,17.3132,17.3716,17.2839,17.3351,978100.0
2011-07-21 10:30:00,23.72,23.77,23.69,23.76,489600.0,17.3351,17.3716,17.3132,17.3643,489600.0
2011-07-21 11:00:00,23.76,23.76,23.68,23.69,286600.0,17.3643,17.3643,17.3058,17.3132,286600.0
2011-07-21 11:30:00,23.69,23.72,23.67,23.71,172600.0,17.3132,17.3351,17.2985,17.3278,172600.0
2011-07-21 12:00:00,23.71,23.74,23.69,23.71,119500.0,17.3278,17.3497,17.3132,17.3278,119500.0
2011-07-21 12:30:00,23.7,23.89,23.7,23.83,743600.0,17.3205,17.4593,17.3205,17.4155,743600.0
2011-07-21 13:00:00,23.83,23.91,23.81,23.91,113000.0,17.4155,17.4739,17.4009,17.4739,113000.0
2011-07-21 13:30:00,23.91,23.91,23.81,23.85,125700.0,17.4739,17.4739,17.4009,17.4301,125700.0
2011-07-21 14:00:00,23.85,23.88,23.84,23.87,97600.0,17.4301,17.452,17.4228,17.4447,97600.0
2011-07-21 14:30:00,23.87,23.91,23.85,23.9,114200.0,17.4447,17.4739,17.4301,17.4666,114200.0
2011-07-21 15:00:00,23.9,23.93,23.8,23.87,385600.0,17.4666,17.4886,17.3935,17.4447,385600.0
2011-07-21 15:30:00,23.88,23.9,23.84,23.87,832400.0,17.452,17.4666,17.4228,17.4447,832400.0
2011-07-22 09:30:00,23.87,23.88,23.61,23.64,1366500.0,17.4447,17.452,17.2547,17.2766,1366500.0
2011-07-22 10:00:00,23.64,23.76,23.64,23.65,705500.0,17.2766,17.3643,17.2766,17.2839,705500.0
2011-07-22 10:30:00,23.65,23.68,23.61,23.65,307400.0,17.2839,17.3058,17.2547,17.2839,307400.0
2011-07-22 11:00:00,23.66,23.7,23.65,23.68,130400.0,17.2912,17.3205,17.2839,17.3058,130400.0
2011-07-22 11:30:00,23.68,23.78,23.68,23.77,149100.0,17.3058,17.3789,17.3058,17.3716,149100.0
2011-07-22 12:00:00,23.75,23.81,23.73,23.79,102800.0,17.357,17.4009,17.3424,17.3862,102800.0
2011-07-22 12:30:00,23.79,23.81,23.75,23.8,91900.0,17.3862,17.4009,17.357,17.3935,91900.0
2011-07-22 13:00:00,23.8,23.8,23.77,23.77,161000.0,17.3935,17.3935,17.3716,17.3716,161000.0
2011-07-22 13:30:00,23.77,23.78,23.75,23.76,143600.0,17.3716,17.3789,17.357,17.3643,143600.0
2011-07-22 14:00:00,23.76,23.77,23.74,23.75,123600.0,17.3643,17.3716,17.3497,17.357,123600.0
2011-07-22 14:30:00,23.75,23.81,23.75,23.8,102100.0,17.357,17.4009,17.357,17.3935,102100.0
2011-07-22 15:00:00,23.8,23.83,23.75,23.75,66300.0,17.3935,17.4155,17.357,17.357,66300.0
2011-07-22 15:30:00,23.75,23.78,23.72,23.77,317800.0,17.357,17.3789,17.3351,17.3716,317800.0
2011-07-25 09:30:00,23.51,23.57,23.38,23.43,758700.0,17.1816,17.2255,17.0866,17.1231,758700.0
2011-07-25 10:00:00,23.43,23.53,23.41,23.49,400700.0,17.1231,17.1962,17.1085,17.167,400700.0
2011-07-25 10:30:00,23.49,23.57,23.47,23.51,126800.0,17.167,17.2255,17.1524,17.1816,126800.0
2011-07-25 11:00:00,23.51,23.66,23.51,23.64,151600.0,17.1816,17.2912,17.1816,17.2766,151600.0
2011-07-25 11:30:00,23.64,23.66,23.59,23.63,99600.0,17.2766,17.2912,17.2401,17.2693,99600.0
2011-07-25 12:00:00,23.63,23.68,23.63,23.68,79000.0,17.2693,17.3058,17.2693,17.3058,79000.0
2011-07-25 12:30:00,23.68,23.71,23.67,23.68,86000.0,17.3058,17.3278,17.2985,17.3058,86000.0
2011-07-25 13:00:00,23.69,23.73,23.69,23.71,77400.0,17.3132,17.3424,17.3132,17.3278,77400.0
2011-07-25 13:30:00,23.71,23.72,23.68,23.7,95100.0,17.3278,17.3351,17.3058,17.3205,95100.0
2011-07-25 14:00:00,23.68,23.72,23.68,23.71,181200.0,17.3058,17.3351,17.3058,17.3278,181200.0
2011-07-25 14:30:00,23.71,23.71,23.66,23.68,156100.0,17.3278,17.3278,17.2912,17.3058,156100.0
2011-07-25 15:00:00,23.68,23.68,23.62,23.66,148800.0,17.3058,17.3058,17.262,17.2912,148800.0
2011-07-25 15:30:00,23.67,23.71,23.64,23.65,585400.0,17.2985,17.3278,17.2766,17.2839,585400.0
2011-07-26 09:30:00,23.66,23.67,23.48,23.51,242600.0,17.2912,17.2985,17.1597,17.1816,242600.0
2011-07-26 10:00:00,23.51,23.54,23.48,23.53,402600.0,17.1816,17.2035,17.1597,17.1962,402600.0
2011-07-26 10:30:00,23.53,23.72,23.53,23.64,837600.0,17.1962,17.3351,17.1962,17.2766,837600.0
2011-07-26 11:00:00,23.65,23.74,23.62,23.67,701200.0,17.2839,17.3497,17.262,17.2985,701200.0
2011-07-26 11:30:00,23.67,23.7,23.65,23.67,406300.0,17.2985,17.3205,17.2839,17.2985,406300.0
2011-07-26 12:00:00,23.66,23.71,23.66,23.69,217700.0,17.2912,17.3278,17.2912,17.3132,217700.0
2011-07-26 12:30:00,23.68,23.68,23.62,23.63,30800.0,17.3058,17.3058,17.262,17.2693,30800.0
2011-07-26 13:00:00,23.64,23.65,23.59,23.61,161100.0,17.2766,17.2839,17.2401,17.2547,161100.0
2011-07-26 13:30:00,23.61,23.62,23.58,23.6,42700.0,17.2547,17.262,17.2328,17.2474,42700.0
2011-07-26 14:00:00,23.6,23.69,23.59,23.68,115700.0,17.2474,17.3132,17.2401,17.3058,115700.0
2011-07-26 14:30:00,23.67,23.68,23.63,23.64,70200.0,17.2985,17.3058,17.2693,17.2766,70200.0
2011-07-26 15:00:00,23.64,23.65,23.62,23.63,133500.0,17.2766,17.2839,17.262,17.2693,133500.0
2011-07-26 15:30:00,23.63,23.64,23.53,23.58,397200.0,17.2693,17.2766,17.1962,17.2328,397200.0
2011-07-27 09:30:00,23.43,23.45,23.25,23.26,849600.0,17.1231,17.1378,16.9916,16.9989,849600.0
2011-07-27 10:00:00,23.26,23.31,23.21,23.24,518700.0,16.9989,17.0354,16.9624,16.9843,518700.0
2011-07-27 10:30:00,23.24,23.39,23.22,23.34,747500.0,16.9843,17.0939,16.9697,17.0574,747500.0
2011-07-27 11:00:00,23.34,23.38,23.31,23.38,109600.0,17.0574,17.0866,17.0354,17.0866,109600.0
2011-07-27 11:30:00,23.39,23.44,23.28,23.32,267800.0,17.0939,17.1304,17.0135,17.0428,267800.0
2011-07-27 12:00:00,23.31,23.33,23.24,23.28,362000.0,17.0354,17.0501,16.9843,17.0135,362000.0
2011-07-27 12:30:00,23.28,23.29,23.25,23.25,157000.0,17.0135,17.0208,16.9916,16.9916,157000.0
2011-07-27 13:00:00,23.24,23.28,23.22,23.23,104600.0,16.9843,17.0135,16.9697,16.977,104600.0
2011-07-27 13:30:00,23.23,23.27,23.23,23.23,98500.0,16.977,17.0062,16.977,16.977,98500.0
2011-07-27 14:00:00,23.23,23.23,23.15,23.16,135000.0,16.977,16.977,16.9185,16.9258,135000.0
2011-07-27 14:30:00,23.15,23.16,23.08,23.13,460300.0,16.9185,16.9258,16.8674,16.9039,460300.0
2011-07-27 15:00:00,23.13,23.15,23.03,23.09,200700.0,16.9039,16.9185,16.8308,16.8747,200700.0
2011-07-27 15:30:00,23.09,23.13,22.98,23.02,1145200.0,16.8747,16.9039,16.7943,16.8235,1145200.0
2011-07-28 09:30:00,23.07,23.23,23.03,23.2,296500.0,16.86,16.977,16.8308,16.9551,296500.0
2011-07-28 10:00:00,23.2,23.23,23.1,23.14,235400.0,16.9551,16.977,16.882,16.9112,235400.0
2011-07-28 10:30:00,23.14,23.17,23.11,23.17,115900.0,16.9112,16.9331,16.8893,16.9331,115900.0
2011-07-28 11:00:00,23.17,23.28,23.15,23.25,146500.0,16.9331,17.0135,16.9185,16.9916,146500.0
2011-07-28 11:30:00,23.26,23.28,23.22,23.24,44400.0,16.9989,17.0135,16.9697,16.9843,44400.0
2011-07-28 12:00:00,23.24,23.25,23.18,23.2,62300.0,16.9843,16.9916,16.9404,16.9551,62300.0
2011-07-28 12:30:00,23.2,23.21,23.15,23.18,117600.0,16.9551,16.9624,16.9185,16.9404,117600.0
2011-07-28 13:00:00,23.18,23.19,23.13,23.17,90000.0,16.9404,16.9477,16.9039,16.9331,90000.0
2011-07-28 13:30:00,23.17,23.2,23.14,23.18,127200.0,16.9331,16.9551,16.9112,16.9404,127200.0
2011-07-28 14:00:00,23.18,23.19,23.08,23.09,144500.0,16.9404,16.9477,16.8674,16.8747,144500.0
2011-07-28 14:30:00,23.1,23.16,23.08,23.13,69500.0,16.882,16.9258,16.8674,16.9039,69500.0
2011-07-28 15:00:00,23.13,23.13,23.0,23.0,254100.0,16.9039,16.9039,16.8089,16.8089,254100.0
2011-07-28 15:30:00,23.0,23.03,22.94,22.99,627600.0,16.8089,16.8308,16.765,16.8016,627600.0
2011-07-29 09:30:00,22.81,22.89,22.64,22.8,500600.0,16.67,16.7285,16.5458,16.6627,500600.0
2011-07-29 10:00:00,22.8,22.93,22.77,22.89,348100.0,16.6627,16.7577,16.6408,16.7285,348100.0
2011-07-29 10:30:00,22.89,23.02,22.79,22.93,295500.0,16.7285,16.8235,16.6554,16.7577,295500.0
2011-07-29 11:00:00,22.93,23.09,22.92,22.99,589700.0,16.7577,16.8747,16.7504,16.8016,589700.0
2011-07-29 11:30:00,22.99,23.02,22.97,23.0,1058400.0,16.8016,16.8235,16.787,16.8089,1058400.0
2011-07-29 12:00:00,23.0,23.01,22.92,22.93,187300.0,16.8089,16.8162,16.7504,16.7577,187300.0
2011-07-29 12:30:00,22.94,22.97,22.88,22.88,123400.0,16.765,16.787,16.7212,16.7212,123400.0
2011-07-29 13:00:00,22.89,22.93,22.86,22.92,115600.0,16.7285,16.7577,16.7066,16.7504,115600.0
2011-07-29 13:30:00,22.91,22.94,22.89,22.93,223700.0,16.7431,16.765,16.7285,16.7577,223700.0
2011-07-29 14:00:00,22.93,22.98,22.88,22.91,151100.0,16.7577,16.7943,16.7212,16.7431,151100.0
2011-07-29 14:30:00,22.91,22.99,22.9,22.93,123500.0,16.7431,16.8016,16.7358,16.7577,123500.0
2011-07-29 15:00:00,22.93,22.97,22.88,22.92,195400.0,16.7577,16.787,16.7212,16.7504,195400.0
2011-07-29 15:30:00,22.91,22.93,22.83,22.88,959900.0,16.7431,16.7577,16.6846,16.7212,959900.0
2011-08-01 09:30:00,23.2,23.27,22.94,22.94,739100.0,16.9551,17.0062,16.765,16.765,739100.0
2011-08-01 10:00:00,22.93,22.93,22.62,22.76,582800.0,16.7577,16.7577,16.5312,16.6335,582800.0
2011-08-01 10:30:00,22.76,22.82,22.75,22.78,269200.0,16.6335,16.6773,16.6262,16.6481,269200.0
2011-08-01 11:00:00,22.78,22.82,22.72,22.81,122600.0,16.6481,16.6773,16.6043,16.67,122600.0
2011-08-01 11:30:00,22.81,22.81,22.67,22.75,317100.0,16.67,16.67,16.5677,16.6262,317100.0
2011-08-01 12:00:00,22.75,22.79,22.71,22.76,182500.0,16.6262,16.6554,16.5969,16.6335,182500.0
2011-08-01 12:30:00,22.75,22.8,22.73,22.78,105000.0,16.6262,16.6627,16.6116,16.6481,105000.0
2011-08-01 13:00:00,22.78,22.79,22.74,22.75,97100.0,16.6481,16.6554,16.6189,16.6262,97100.0
2011-08-01 13:30:00,22.75,22.79,22.75,22.77,136800.0,16.6262,16.6554,16.6262,16.6408,136800.0
2011-08-01 14:00:00,22.77,22.78,22.69,22.71,98900.0,16.6408,16.6481,16.5823,16.5969,98900.0
2011-08-01 14:30:00,22.71,22.82,22.71,22.82,88100.0,16.5969,16.6773,16.5969,16.6773,88100.0
2011-08-01 15:00:00,22.82,22.86,22.76,22.82,161400.0,16.6773,16.7066,16.6335,16.6773,161400.0
2011-08-01 15:30:00,22.82,22.89,22.75,22.83,389100.0,16.6773,16.7285,16.6262,16.6846,389100.0
2011-08-02 09:30:00,22.67,22.72,22.53,22.61,883700.0,16.5677,16.6043,16.4654,16.5239,883700.0
2011-08-02 10:00:00,22.61,22.63,22.5,22.53,252500.0,16.5239,16.5385,16.4435,16.4654,252500.0
2011-08-02 10:30:00,22.52,22.56,22.47,22.49,436400.0,16.4581,16.4873,16.4216,16.4362,436400.0
2011-08-02 11:00:00,22.48,22.48,22.38,22.45,375800.0,16.4289,16.4289,16.3558,16.4069,375800.0
2011-08-02 11:30:00,22.45,22.48,22.41,22.41,555500.0,16.4069,16.4289,16.3777,16.3777,555500.0
2011-08-02 12:00:00,22.42,22.44,22.37,22.41,263900.0,16.385,16.3996,16.3485,16.3777,263900.0
2011-08-02 12:30:00,22.41,22.41,22.26,22.29,261000.0,16.3777,16.3777,16.2681,16.29,261000.0
2011-08-02 13:00:00,22.29,22.41,22.29,22.36,127000.0,16.29,16.3777,16.29,16.3412,127000.0
2011-08-02 13:30:00,22.37,22.37,22.28,22.29,151700.0,16.3485,16.3485,16.2827,16.29,151700.0
2011-08-02 14:00:00,22.29,22.36,22.29,22.31,203800.0,16.29,16.3412,16.29,16.3046,203800.0
2011-08-02 14:30:00,22.31,22.34,22.22,22.34,770000.0,16.3046,16.3265,16.2388,16.3265,770000.0
2011-08-02 15:00:00,22.34,22.35,22.21,22.23,295400.0,16.3265,16.3339,16.2315,16.2462,295400.0
2011-08-02 15:30:00,22.22,22.27,22.09,22.1,949800.0,16.2388,16.2754,16.1438,16.1511,949800.0
2011-08-03 09:30:00,22.08,22.25,21.98,22.05,600600.0,16.1365,16.2608,16.0634,16.1146,600600.0
2011-08-03 10:00:00,22.05,22.13,21.88,21.96,1046700.0,16.1146,16.1731,15.9904,16.0488,1046700.0
2011-08-03 10:30:00,21.95,21.98,21.72,21.98,735200.0,16.0415,16.0634,15.8734,16.0634,735200.0
2011-08-03 11:00:00,21.98,22.05,21.87,21.92,274200.0,16.0634,16.1146,15.9831,16.0196,274200.0
2011-08-03 11:30:00,21.93,21.96,21.85,21.92,123300.0,16.0269,16.0488,15.9684,16.0196,123300.0
2011-08-03 12:00:00,21.91,21.91,21.81,21.87,124900.0,16.0123,16.0123,15.9392,15.9831,124900.0
2011-08-03 12:30:00,21.86,21.93,21.86,21.89,81600.0,15.9758,16.0269,15.9758,15.9977,81600.0
2011-08-03 13:00:00,21.89,21.95,21.86,21.92,514000.0,15.9977,16.0415,15.9758,16.0196,514000.0
2011-08-03 13:30:00,21.93,22.17,21.93,22.08,163600.0,16.0269,16.2023,16.0269,16.1365,163600.0
2011-08-03 14:00:00,22.09,22.17,22.04,22.06,219600.0,16.1438,16.2023,16.1073,16.1219,219600.0
2011-08-03 14:30:00,22.07,22.17,22.02,22.15,337700.0,16.1292,16.2023,16.0927,16.1877,337700.0
2011-08-03 15:00:00,22.15,22.3,22.1,22.24,715200.0,16.1877,16.2973,16.1511,16.2535,715200.0
2011-08-03 15:30:00,22.24,22.27,22.17,22.24,530300.0,16.2535,16.2754,16.2023,16.2535,530300.0
2011-08-04 09:30:00,21.93,22.04,21.75,21.79,500300.0,16.0269,16.1073,15.8954,15.9246,500300.0
2011-08-04 10:00:00,21.79,21.8,21.68,21.72,659900.0,15.9246,15.9319,15.8442,15.8734,659900.0
2011-08-04 10:30:00,21.72,21.78,21.59,21.61,693700.0,15.8734,15.9173,15.7784,15.793,693700.0
2011-08-04 11:00:00,21.61,21.75,21.55,21.59,275100.0,15.793,15.8954,15.7492,15.7784,275100.0
2011-08-04 11:30:00,21.59,21.68,21.45,21.6,390000.0,15.7784,15.8442,15.6761,15.7857,390000.0
2011-08-04 12:00:00,21.6,21.65,21.55,21.63,266000.0,15.7857,15.8223,15.7492,15.8077,266000.0
2011-08-04 12:30:00,21.63,21.7,21.61,21.61,363500.0,15.8077,15.8588,15.793,15.793,363500.0
2011-08-04 13:00:00,21.62,21.68,21.57,21.66,211200.0,15.8004,15.8442,15.7638,15.8296,211200.0
2011-08-04 13:30:00,21.66,21.66,21.55,21.56,298900.0,15.8296,15.8296,15.7492,15.7565,298900.0
2011-08-04 14:00:00,21.57,21.57,21.36,21.42,611800.0,15.7638,15.7638,15.6103,15.6542,611800.0
2011-08-04 14:30:00,21.41,21.6,21.4,21.49,548700.0,15.6469,15.7857,15.6396,15.7053,548700.0
2011-08-04 15:00:00,21.48,21.56,21.3,21.31,342600.0,15.698,15.7565,15.5665,15.5738,342600.0
2011-08-04 15:30:00,21.31,21.37,21.05,21.09,1390900.0,15.5738,15.6176,15.3838,15.413,1390900.0
2011-08-05 09:30:00,21.33,21.46,20.84,20.85,1115800.0,15.5884,15.6834,15.2303,15.2376,1115800.0
2011-08-05 10:00:00,20.84,21.1,20.81,21.01,1692600.0,15.2303,15.4203,15.2084,15.3546,1692600.0
2011-08-05 10:30:00,21.01,21.03,20.87,20.93,431500.0,15.3546,15.3692,15.2522,15.2961,431500.0
2011-08-05 11:00:00,20.93,20.94,20.59,20.73,982100.0,15.2961,15.3034,15.0476,15.1499,982100.0
2011-08-05 11:30:00,20.72,20.76,20.26,20.33,676700.0,15.1426,15.1718,14.8064,14.8576,676700.0
2011-08-05 12:00:00,20.33,20.89,20.32,20.63,738400.0,14.8576,15.2669,14.8503,15.0768,738400.0
2011-08-05 12:30:00,20.62,21.12,20.58,20.97,838200.0,15.0695,15.4349,15.0403,15.3253,838200.0
2011-08-05 13:00:00,20.97,21.05,20.77,20.87,815400.0,15.3253,15.3838,15.1792,15.2522,815400.0
2011-08-05 13:30:00,20.89,21.02,20.76,20.92,817800.0,15.2669,15.3619,15.1718,15.2888,817800.0
2011-08-05 14:00:00,20.91,20.93,20.72,20.77,755900.0,15.2815,15.2961,15.1426,15.1792,755900.0
2011-08-05 14:30:00,20.76,20.82,20.64,20.68,637800.0,15.1718,15.2157,15.0841,15.1134,637800.0
2011-08-05 15:00:00,20.68,20.69,20.41,20.46,871700.0,15.1134,15.1207,14.9161,14.9526,871700.0
2011-08-05 15:30:00,20.46,20.69,20.46,20.61,1248900.0,14.9526,15.1207,14.9526,15.0622,1248900.0
2011-08-08 09:30:00,19.78,20.38,19.77,20.01,1173200.0,14.4556,14.8941,14.4483,14.6237,1173200.0
2011-08-08 10:00:00,20.01,20.08,19.63,19.64,1859400.0,14.6237,14.6749,14.346,14.3533,1859400.0
2011-08-08 10:30:00,19.64,19.77,19.53,19.57,926300.0,14.3533,14.4483,14.2729,14.3022,926300.0
2011-08-08 11:00:00,19.56,19.84,19.49,19.53,487500.0,14.2949,14.4995,14.2437,14.2729,487500.0
2011-08-08 11:30:00,19.52,19.6,19.44,19.51,727500.0,14.2656,14.3241,14.2072,14.2583,727500.0
2011-08-08 12:00:00,19.5,19.51,19.27,19.28,485600.0,14.251,14.2583,14.0829,14.0902,485600.0
2011-08-08 12:30:00,19.29,19.31,19.16,19.2,1333200.0,14.0975,14.1122,14.0025,14.0318,1333200.0
2011-08-08 13:00:00,19.21,19.29,19.07,19.19,315500.0,14.0391,14.0975,13.9368,14.0245,315500.0
2011-08-08 13:30:00,19.18,19.18,18.82,18.82,468000.0,14.0172,14.0172,13.7541,13.7541,468000.0
2011-08-08 14:00:00,18.82,18.95,18.2,18.59,834700.0,13.7541,13.8491,13.3009,13.586,834700.0
2011-08-08 14:30:00,18.6,18.75,18.52,18.59,325600.0,13.5933,13.7029,13.5348,13.586,325600.0
2011-08-08 15:00:00,18.58,19.25,18.58,19.02,790900.0,13.5787,14.0683,13.5787,13.9002,790900.0
2011-08-08 15:30:00,19.02,19.02,18.44,18.46,1889000.0,13.9002,13.9002,13.4763,13.491,1889000.0
2011-08-09 09:30:00,19.0,19.17,18.68,18.98,810200.0,13.8856,14.0098,13.6517,13.871,810200.0
2011-08-09 10:00:00,18.99,19.18,18.99,19.11,705500.0,13.8783,14.0172,13.8783,13.966,705500.0
2011-08-09 10:30:00,19.11,19.29,19.11,19.18,167000.0,13.966,14.0975,13.966,14.0172,167000.0
2011-08-09 11:00:00,19.18,19.18,19.01,19.15,187400.0,14.0172,14.0172,13.8929,13.9952,187400.0
2011-08-09 11:30:00,19.15,19.23,19.06,19.22,74800.0,13.9952,14.0537,13.9295,14.0464,74800.0
2011-08-09 12:00:00,19.23,19.26,19.15,19.16,180500.0,14.0537,14.0756,13.9952,14.0025,180500.0
2011-08-09 12:30:00,19.17,19.2,19.09,19.1,63700.0,14.0098,14.0318,13.9514,13.9587,63700.0
2011-08-09 13:00:00,19.09,19.13,19.05,19.05,102000.0,13.9514,13.9806,13.9221,13.9221,102000.0
2011-08-09 13:30:00,19.05,19.07,18.89,18.95,226200.0,13.9221,13.9368,13.8052,13.8491,226200.0
2011-08-09 14:00:00,18.95,19.11,18.6,18.82,614500.0,13.8491,13.966,13.5933,13.7541,614500.0
2011-08-09 14:30:00,18.82,18.83,18.21,18.51,1380600.0,13.7541,13.7614,13.3083,13.5275,1380600.0
2011-08-09 15:00:00,18.51,19.08,18.42,19.01,244200.0,13.5275,13.9441,13.4617,13.8929,244200.0
2011-08-09 15:30:00,19.01,19.71,18.84,19.7,1881000.0,13.8929,14.4045,13.7687,14.3972,1881000.0
2011-08-10 09:30:00,19.25,19.28,18.58,18.58,1299300.0,14.0683,14.0902,13.5787,13.5787,1299300.0
2011-08-10 10:00:00,18.58,18.69,18.27,18.49,1501900.0,13.5787,13.659,13.3521,13.5129,1501900.0
2011-08-10 10:30:00,18.49,18.72,18.36,18.47,831000.0,13.5129,13.681,13.4179,13.4983,831000.0
2011-08-10 11:00:00,18.47,18.59,18.29,18.35,444500.0,13.4983,13.586,13.3667,13.4106,444500.0
2011-08-10 11:30:00,18.36,18.55,18.32,18.52,383500.0,13.4179,13.5567,13.3886,13.5348,383500.0
2011-08-10 12:00:00,18.52,18.68,18.45,18.5,822700.0,13.5348,13.6517,13.4837,13.5202,822700.0
2011-08-10 12:30:00,18.49,18.67,18.4,18.67,243900.0,13.5129,13.6444,13.4471,13.6444,243900.0
2011-08-10 13:00:00,18.66,18.67,18.44,18.62,325400.0,13.6371,13.6444,13.4763,13.6079,325400.0
2011-08-10 13:30:00,18.62,18.86,18.57,18.85,436300.0,13.6079,13.7833,13.5713,13.776,436300.0
2011-08-10 14:00:00,18.84,19.05,18.77,18.92,993500.0,13.7687,13.9221,13.7175,13.8271,993500.0
2011-08-10 14:30:00,18.92,18.95,18.75,18.75,794000.0,13.8271,13.8491,13.7029,13.7029,794000.0
2011-08-10 15:00:00,18.73,18.76,18.38,18.39,1352100.0,13.6883,13.7102,13.4325,13.4398,1352100.0
2011-08-10 15:30:00,18.4,18.44,18.06,18.1,1874300.0,13.4471,13.4763,13.1986,13.2279,1874300.0
2011-08-11 09:30:00,18.49,18.68,18.27,18.39,1582100.0,13.5129,13.6517,13.3521,13.4398,1582100.0
2011-08-11 10:00:00,18.4,18.72,18.39,18.6,802400.0,13.4471,13.681,13.4398,13.5933,802400.0
2011-08-11 10:30:00,18.61,18.82,18.6,18.66,590800.0,13.6006,13.7541,13.5933,13.6371,590800.0
2011-08-11 11:00:00,18.67,18.75,18.55,18.65,324100.0,13.6444,13.7029,13.5567,13.6298,324100.0
2011-08-11 11:30:00,18.65,18.71,18.57,18.62,275300.0,13.6298,13.6737,13.5713,13.6079,275300.0
2011-08-11 12:00:00,18.62,18.68,18.55,18.59,272200.0,13.6079,13.6517,13.5567,13.586,272200.0
2011-08-11 12:30:00,18.59,18.94,18.59,18.89,252000.0,13.586,13.8418,13.586,13.8052,252000.0
2011-08-11 13:00:00,18.88,18.91,18.79,18.84,725700.0,13.7979,13.8198,13.7321,13.7687,725700.0
2011-08-11 13:30:00,18.84,18.91,18.75,18.9,289200.0,13.7687,13.8198,13.7029,13.8125,289200.0
2011-08-11 14:00:00,18.9,19.05,18.87,19.04,419300.0,13.8125,13.9221,13.7906,13.9148,419300.0
2011-08-11 14:30:00,19.05,19.22,18.99,19.2,191900.0,13.9221,14.0464,13.8783,14.0318,191900.0
2011-08-11 15:00:00,19.2,19.41,19.18,19.32,421400.0,14.0318,14.1852,14.0172,14.1195,421400.0
2011-08-11 15:30:00,19.33,19.44,19.15,19.15,1165600.0,14.1268,14.2072,13.9952,13.9952,1165600.0
2011-08-12 09:30:00,19.48,19.85,19.24,19.38,1309100.0,14.2364,14.5068,14.061,14.1633,1309100.0
2011-08-12 10:00:00,19.37,19.38,19.05,19.2,755200.0,14.156,14.1633,13.9221,14.0318,755200.0
2011-08-12 10:30:00,19.2,19.24,18.94,19.04,185000.0,14.0318,14.061,13.8418,13.9148,185000.0
2011-08-12 11:00:00,19.03,19.1,18.96,19.02,103300.0,13.9075,13.9587,13.8564,13.9002,103300.0
2011-08-12 11:30:00,19.0,19.25,18.99,19.21,124300.0,13.8856,14.0683,13.8783,14.0391,124300.0
2011-08-12 12:00:00,19.21,19.24,19.09,19.15,92800.0,14.0391,14.061,13.9514,13.9952,92800.0
2011-08-12 12:30:00,19.15,19.16,19.0,19.09,279700.0,13.9952,14.0025,13.8856,13.9514,279700.0
2011-08-12 13:00:00,19.08,19.1,18.98,19.02,58200.0,13.9441,13.9587,13.871,13.9002,58200.0
2011-08-12 13:30:00,19.01,19.09,18.97,19.0,68700.0,13.8929,13.9514,13.8637,13.8856,68700.0
2011-08-12 14:00:00,19.0,19.04,18.8,18.82,179600.0,13.8856,13.9148,13.7394,13.7541,179600.0
2011-08-12 14:30:00,18.82,18.87,18.76,18.82,175200.0,13.7541,13.7906,13.7102,13.7541,175200.0
2011-08-12 15:00:00,18.83,18.87,18.75,18.76,129900.0,13.7614,13.7906,13.7029,13.7102,129900.0
2011-08-12 15:30:00,18.75,18.8,18.66,18.8,530200.0,13.7029,13.7394,13.6371,13.7394,530200.0
2011-08-15 09:30:00,19.09,19.31,19.03,19.22,738400.0,13.9514,14.1122,13.9075,14.0464,738400.0
2011-08-15 10:00:00,19.23,19.39,19.17,19.35,315000.0,14.0537,14.1706,14.0098,14.1414,315000.0
2011-08-15 10:30:00,19.35,19.38,19.27,19.3,146000.0,14.1414,14.1633,14.0829,14.1048,146000.0
2011-08-15 11:00:00,19.3,19.35,19.25,19.28,141800.0,14.1048,14.1414,14.0683,14.0902,141800.0
2011-08-15 11:30:00,19.28,19.33,19.22,19.3,65900.0,14.0902,14.1268,14.0464,14.1048,65900.0
2011-08-15 12:00:00,19.31,19.36,19.29,19.34,150900.0,14.1122,14.1487,14.0975,14.1341,150900.0
2011-08-15 12:30:00,19.34,19.42,19.32,19.4,77900.0,14.1341,14.1925,14.1195,14.1779,77900.0
2011-08-15 13:00:00,19.41,19.42,19.35,19.41,253000.0,14.1852,14.1925,14.1414,14.1852,253000.0
2011-08-15 13:30:00,19.41,19.44,19.38,19.43,196900.0,14.1852,14.2072,14.1633,14.1999,196900.0
2011-08-15 14:00:00,19.43,19.55,19.43,19.54,186000.0,14.1999,14.2876,14.1999,14.2802,186000.0
2011-08-15 14:30:00,19.55,19.59,19.49,19.51,214300.0,14.2876,14.3168,14.2437,14.2583,214300.0
2011-08-15 15:00:00,19.52,19.54,19.44,19.46,119000.0,14.2656,14.2802,14.2072,14.2218,119000.0
2011-08-15 15:30:00,19.47,19.57,19.43,19.55,644200.0,14.2291,14.3022,14.1999,14.2876,644200.0
2011-08-16 09:30:00,19.29,19.33,19.16,19.23,464100.0,14.0975,14.1268,14.0025,14.0537,464100.0
2011-08-16 10:00:00,19.22,19.33,19.18,19.3,211300.0,14.0464,14.1268,14.0172,14.1048,211300.0
2011-08-16 10:30:00,19.31,19.32,19.19,19.31,151700.0,14.1122,14.1195,14.0245,14.1122,151700.0
2011-08-16 11:00:00,19.31,19.32,19.24,19.3,122100.0,14.1122,14.1195,14.061,14.1048,122100.0
2011-08-16 11:30:00,19.29,19.42,19.26,19.37,268400.0,14.0975,14.1925,14.0756,14.156,268400.0
2011-08-16 12:00:00,19.37,19.5,19.19,19.21,590400.0,14.156,14.251,14.0245,14.0391,590400.0
2011-08-16 12:30:00,19.21,19.25,19.16,19.18,213000.0,14.0391,14.0683,14.0025,14.0172,213000.0
2011-08-16 13:00:00,19.19,19.19,19.04,19.06,269700.0,14.0245,14.0245,13.9148,13.9295,269700.0
2011-08-16 13:30:00,19.06,19.15,19.05,19.11,80900.0,13.9295,13.9952,13.9221,13.966,80900.0
2011-08-16 14:00:00,19.11,19.21,19.09,19.1,74600.0,13.966,14.0391,13.9514,13.9587,74600.0
2011-08-16 14:30:00,19.09,19.11,19.0,19.02,154200.0,13.9514,13.966,13.8856,13.9002,154200.0
2011-08-16 15:00:00,19.02,19.21,19.02,19.21,254800.0,13.9002,14.0391,13.9002,14.0391,254800.0
2011-08-16 15:30:00,19.21,19.23,19.14,19.15,703400.0,14.0391,14.0537,13.9879,13.9952,703400.0
2011-08-17 09:30:00,19.26,19.5,19.26,19.5,224600.0,14.0756,14.251,14.0756,14.251,224600.0
2011-08-17 10:00:00,19.49,19.61,19.44,19.61,177300.0,14.2437,14.3314,14.2072,14.3314,177300.0
2011-08-17 10:30:00,19.6,19.61,19.45,19.45,546800.0,14.3241,14.3314,14.2145,14.2145,546800.0
2011-08-17 11:00:00,19.45,19.48,19.41,19.43,200300.0,14.2145,14.2364,14.1852,14.1999,200300.0
2011-08-17 11:30:00,19.43,19.45,19.31,19.33,270500.0,14.1999,14.2145,14.1122,14.1268,270500.0
2011-08-17 12:00:00,19.33,19.35,19.23,19.27,126200.0,14.1268,14.1414,14.0537,14.0829,126200.0
2011-08-17 12:30:00,19.28,19.35,19.23,19.25,247800.0,14.0902,14.1414,14.0537,14.0683,247800.0
2011-08-17 13:00:00,19.25,19.26,19.15,19.17,210700.0,14.0683,14.0756,13.9952,14.0098,210700.0
2011-08-17 13:30:00,19.17,19.22,19.11,19.19,131000.0,14.0098,14.0464,13.966,14.0245,131000.0
2011-08-17 14:00:00,19.19,19.29,19.19,19.24,55200.0,14.0245,14.0975,14.0245,14.061,55200.0
2011-08-17 14:30:00,19.24,19.27,19.2,19.27,131200.0,14.061,14.0829,14.0318,14.0829,131200.0
2011-08-17 15:00:00,19.27,19.31,19.24,19.28,127600.0,14.0829,14.1122,14.061,14.0902,127600.0
2011-08-17 15:30:00,19.28,19.3,19.23,19.3,289400.0,14.0902,14.1048,14.0537,14.1048,289400.0
2011-08-18 09:30:00,18.58,18.63,18.4,18.5,442300.0,13.5787,13.6152,13.4471,13.5202,442300.0
2011-08-18 10:00:00,18.48,18.48,18.12,18.34,1089500.0,13.5056,13.5056,13.2425,13.4033,1089500.0
2011-08-18 10:30:00,18.34,18.36,18.2,18.36,503500.0,13.4033,13.4179,13.3009,13.4179,503500.0
2011-08-18 11:00:00,18.36,18.39,18.29,18.33,254900.0,13.4179,13.4398,13.3667,13.396,254900.0
2011-08-18 11:30:00,18.33,18.51,18.33,18.48,248500.0,13.396,13.5275,13.396,13.5056,248500.0
2011-08-18 12:00:00,18.48,18.48,18.34,18.38,174100.0,13.5056,13.5056,13.4033,13.4325,174100.0
2011-08-18 12:30:00,18.37,18.4,18.27,18.31,344600.0,13.4252,13.4471,13.3521,13.3813,344600.0
2011-08-18 13:00:00,18.31,18.34,18.23,18.25,318400.0,13.3813,13.4033,13.3229,13.3375,318400.0
2011-08-18 13:30:00,18.26,18.26,18.17,18.2,114300.0,13.3448,13.3448,13.279,13.3009,114300.0
2011-08-18 14:00:00,18.2,18.37,18.2,18.32,123000.0,13.3009,13.4252,13.3009,13.3886,123000.0
2011-08-18 14:30:00,18.31,18.33,18.14,18.14,123600.0,13.3813,13.396,13.2571,13.2571,123600.0
2011-08-18 15:00:00,18.14,18.2,18.08,18.19,203800.0,13.2571,13.3009,13.2132,13.2936,203800.0
2011-08-18 15:30:00,18.18,18.29,18.05,18.22,634100.0,13.2863,13.3667,13.1913,13.3156,634100.0
2011-08-19 09:30:00,17.9,18.19,17.82,18.18,558800.0,13.0817,13.2936,13.0232,13.2863,558800.0
2011-08-19 10:00:00,18.2,18.45,18.17,18.39,190400.0,13.3009,13.4837,13.279,13.4398,190400.0
2011-08-19 10:30:00,18.39,18.39,18.14,18.19,295100.0,13.4398,13.4398,13.2571,13.2936,295100.0
2011-08-19 11:00:00,18.18,18.19,18.0,18.06,309900.0,13.2863,13.2936,13.1548,13.1986,309900.0
2011-08-19 11:30:00,18.07,18.17,17.99,18.16,97500.0,13.2059,13.279,13.1475,13.2717,97500.0
2011-08-19 12:00:00,18.16,18.17,18.05,18.09,59800.0,13.2717,13.279,13.1913,13.2206,59800.0
2011-08-19 12:30:00,18.1,18.13,18.03,18.05,99200.0,13.2279,13.2498,13.1767,13.1913,99200.0
2011-08-19 13:00:00,18.04,18.08,17.99,18.02,43700.0,13.184,13.2132,13.1475,13.1694,43700.0
2011-08-19 13:30:00,18.02,18.02,17.89,17.93,532300.0,13.1694,13.1694,13.0744,13.1036,532300.0
2011-08-19 14:00:00,17.93,17.96,17.75,17.82,226900.0,13.1036,13.1255,12.9721,13.0232,226900.0
2011-08-19 14:30:00,17.82,17.86,17.73,17.76,168000.0,13.0232,13.0525,12.9575,12.9794,168000.0
2011-08-19 15:00:00,17.77,17.82,17.69,17.78,333700.0,12.9867,13.0232,12.9282,12.994,333700.0
2011-08-19 15:30:00,17.78,17.78,17.64,17.68,1000600.0,12.994,12.994,12.8917,12.9209,1000600.0
2011-08-22 09:30:00,18.15,18.2,17.94,17.97,907500.0,13.2644,13.3009,13.1109,13.1329,907500.0
2011-08-22 10:00:00,17.97,18.0,17.88,17.91,541600.0,13.1329,13.1548,13.0671,13.089,541600.0
2011-08-22 10:30:00,17.92,17.97,17.8,17.81,318200.0,13.0963,13.1329,13.0086,13.0159,318200.0
2011-08-22 11:00:00,17.81,17.84,17.66,17.68,263200.0,13.0159,13.0379,12.9063,12.9209,263200.0
2011-08-22 11:30:00,17.69,17.7,17.5,17.54,247800.0,12.9282,12.9355,12.7894,12.8186,247800.0
2011-08-22 12:00:00,17.53,17.69,17.53,17.61,326500.0,12.8113,12.9282,12.8113,12.8698,326500.0
2011-08-22 12:30:00,17.61,17.77,17.57,17.77,392600.0,12.8698,12.9867,12.8405,12.9867,392600.0
2011-08-22 13:00:00,17.76,17.78,17.66,17.66,131900.0,12.9794,12.994,12.9063,12.9063,131900.0
2011-08-22 13:30:00,17.67,17.69,17.59,17.66,363700.0,12.9136,12.9282,12.8551,12.9063,363700.0
2011-08-22 14:00:00,17.66,17.69,17.6,17.62,188800.0,12.9063,12.9282,12.8625,12.8771,188800.0
2011-08-22 14:30:00,17.62,17.63,17.55,17.55,112300.0,12.8771,12.8844,12.8259,12.8259,112300.0
2011-08-22 15:00:00,17.55,17.59,17.52,17.55,164800.0,12.8259,12.8551,12.804,12.8259,164800.0
2011-08-22 15:30:00,17.55,17.6,17.44,17.48,292800.0,12.8259,12.8625,12.7455,12.7748,292800.0
2011-08-23 09:30:00,17.54,17.57,17.21,17.41,1747800.0,12.8186,12.8405,12.5774,12.7236,1747800.0
2011-08-23 10:00:00,17.41,17.74,17.41,17.72,744300.0,12.7236,12.9648,12.7236,12.9502,744300.0
2011-08-23 10:30:00,17.72,17.8,17.59,17.59,1103800.0,12.9502,13.0086,12.8551,12.8551,1103800.0
2011-08-23 11:00:00,17.58,17.7,17.57,17.7,108700.0,12.8478,12.9355,12.8405,12.9355,108700.0
2011-08-23 11:30:00,17.71,17.9,17.71,17.88,253600.0,12.9428,13.0817,12.9428,13.0671,253600.0
2011-08-23 12:00:00,17.88,17.89,17.82,17.87,61900.0,13.0671,13.0744,13.0232,13.0598,61900.0
2011-08-23 12:30:00,17.88,18.03,17.88,17.99,130000.0,13.0671,13.1767,13.0671,13.1475,130000.0
2011-08-23 13:00:00,18.0,18.03,17.87,17.88,120500.0,13.1548,13.1767,13.0598,13.0671,120500.0
2011-08-23 13:30:00,17.88,17.9,17.66,17.74,595700.0,13.0671,13.0817,12.9063,12.9648,595700.0
2011-08-23 14:00:00,17.75,17.9,17.72,17.9,1056400.0,12.9721,13.0817,12.9502,13.0817,1056400.0
2011-08-23 14:30:00,17.9,17.94,17.83,17.91,241700.0,13.0817,13.1109,13.0305,13.089,241700.0
2011-08-23 15:00:00,17.92,18.14,17.92,18.01,492000.0,13.0963,13.2571,13.0963,13.1621,492000.0
2011-08-23 15:30:00,18.02,18.18,17.97,18.16,1108200.0,13.1694,13.2863,13.1329,13.2717,1108200.0
2011-08-24 09:30:00,18.15,18.73,18.07,18.67,1191900.0,13.2644,13.6883,13.2059,13.6444,1191900.0
2011-08-24 10:00:00,18.68,18.8,18.53,18.56,568700.0,13.6517,13.7394,13.5421,13.564,568700.0
2011-08-24 10:30:00,18.56,18.66,18.46,18.49,406200.0,13.564,13.6371,13.491,13.5129,406200.0
2011-08-24 11:00:00,18.47,18.57,18.46,18.52,109800.0,13.4983,13.5713,13.491,13.5348,109800.0
2011-08-24 11:30:00,18.49,18.55,18.36,18.38,160300.0,13.5129,13.5567,13.4179,13.4325,160300.0
2011-08-24 12:00:00,18.37,18.39,18.24,18.35,238300.0,13.4252,13.4398,13.3302,13.4106,238300.0
2011-08-24 12:30:00,18.37,18.41,18.32,18.4,288800.0,13.4252,13.4544,13.3886,13.4471,288800.0
2011-08-24 13:00:00,18.4,18.57,18.39,18.54,120300.0,13.4471,13.5713,13.4398,13.5494,120300.0
2011-08-24 13:30:00,18.54,18.54,18.41,18.5,128400.0,13.5494,13.5494,13.4544,13.5202,128400.0
2011-08-24 14:00:00,18.5,18.54,18.45,18.46,45600.0,13.5202,13.5494,13.4837,13.491,45600.0
2011-08-24 14:30:00,18.46,18.55,18.45,18.55,129100.0,13.491,13.5567,13.4837,13.5567,129100.0
2011-08-24 15:00:00,18.55,18.71,18.51,18.69,141200.0,13.5567,13.6737,13.5275,13.659,141200.0
2011-08-24 15:30:00,18.7,18.83,18.69,18.77,447600.0,13.6664,13.7614,13.659,13.7175,447600.0
2011-08-25 09:30:00,19.7,19.98,19.3,19.45,2398500.0,14.3972,14.6018,14.1048,14.2145,2398500.0
2011-08-25 10:00:00,19.44,19.45,19.13,19.2,1237900.0,14.2072,14.2145,13.9806,14.0318,1237900.0
2011-08-25 10:30:00,19.19,19.23,18.9,19.11,366800.0,14.0245,14.0537,13.8125,13.966,366800.0
2011-08-25 11:00:00,19.11,19.15,18.95,19.06,1234700.0,13.966,13.9952,13.8491,13.9295,1234700.0
2011-08-25 11:30:00,19.06,19.08,18.86,18.93,147200.0,13.9295,13.9441,13.7833,13.8344,147200.0
2011-08-25 12:00:00,18.93,18.95,18.72,18.78,167900.0,13.8344,13.8491,13.681,13.7248,167900.0
2011-08-25 12:30:00,18.79,18.79,18.5,18.68,211800.0,13.7321,13.7321,13.5202,13.6517,211800.0
2011-08-25 13:00:00,18.69,18.86,18.66,18.85,194200.0,13.659,13.7833,13.6371,13.776,194200.0
2011-08-25 13:30:00,18.85,18.91,18.79,18.9,425600.0,13.776,13.8198,13.7321,13.8125,425600.0
2011-08-25 14:00:00,18.91,18.94,18.81,18.84,109800.0,13.8198,13.8418,13.7467,13.7687,109800.0
2011-08-25 14:30:00,18.85,18.9,18.7,18.7,97200.0,13.776,13.8125,13.6664,13.6664,97200.0
2011-08-25 15:00:00,18.69,18.9,18.64,18.84,407400.0,13.659,13.8125,13.6225,13.7687,407400.0
2011-08-25 15:30:00,18.83,18.87,18.67,18.77,453100.0,13.7614,13.7906,13.6444,13.7175,453100.0
2011-08-26 09:30:00,18.58,18.71,18.39,18.58,708100.0,13.5787,13.6737,13.4398,13.5787,708100.0
2011-08-26 10:00:00,18.56,18.71,18.28,18.61,472800.0,13.564,13.6737,13.3594,13.6006,472800.0
2011-08-26 10:30:00,18.61,18.9,18.5,18.7,232100.0,13.6006,13.8125,13.5202,13.6664,232100.0
2011-08-26 11:00:00,18.68,19.0,18.65,18.84,168600.0,13.6517,13.8856,13.6298,13.7687,168600.0
2011-08-26 11:30:00,18.84,18.92,18.77,18.89,114300.0,13.7687,13.8271,13.7175,13.8052,114300.0
2011-08-26 12:00:00,18.9,19.17,18.9,19.08,375500.0,13.8125,14.0098,13.8125,13.9441,375500.0
2011-08-26 12:30:00,19.09,19.09,18.9,18.98,153400.0,13.9514,13.9514,13.8125,13.871,153400.0
2011-08-26 13:00:00,18.97,19.07,18.92,19.07,77100.0,13.8637,13.9368,13.8271,13.9368,77100.0
2011-08-26 13:30:00,19.07,19.14,19.04,19.1,103800.0,13.9368,13.9879,13.9148,13.9587,103800.0
2011-08-26 14:00:00,19.1,19.13,18.94,18.94,208000.0,13.9587,13.9806,13.8418,13.8418,208000.0
2011-08-26 14:30:00,18.95,18.99,18.9,18.97,179100.0,13.8491,13.8783,13.8125,13.8637,179100.0
2011-08-26 15:00:00,18.97,18.97,18.79,18.83,191400.0,13.8637,13.8637,13.7321,13.7614,191400.0
2011-08-26 15:30:00,18.83,18.99,18.8,18.99,386600.0,13.7614,13.8783,13.7394,13.8783,386600.0
2011-08-29 09:30:00,19.25,19.47,19.25,19.46,544100.0,14.0683,14.2291,14.0683,14.2218,544100.0
2011-08-29 10:00:00,19.46,19.6,19.42,19.54,567100.0,14.2218,14.3241,14.1925,14.2802,567100.0
2011-08-29 10:30:00,19.54,19.58,19.53,19.54,183400.0,14.2802,14.3095,14.2729,14.2802,183400.0
2011-08-29 11:00:00,19.54,19.55,19.48,19.49,201200.0,14.2802,14.2876,14.2364,14.2437,201200.0
2011-08-29 11:30:00,19.5,19.55,19.49,19.53,64100.0,14.251,14.2876,14.2437,14.2729,64100.0
2011-08-29 12:00:00,19.53,19.59,19.53,19.57,78000.0,14.2729,14.3168,14.2729,14.3022,78000.0
2011-08-29 12:30:00,19.57,19.66,19.57,19.64,67900.0,14.3022,14.3679,14.3022,14.3533,67900.0
2011-08-29 13:00:00,19.63,19.67,19.61,19.61,53300.0,14.346,14.3753,14.3314,14.3314,53300.0
2011-08-29 13:30:00,19.61,19.61,19.58,19.6,67900.0,14.3314,14.3314,14.3095,14.3241,67900.0
2011-08-29 14:00:00,19.6,19.69,19.6,19.68,102100.0,14.3241,14.3899,14.3241,14.3826,102100.0
2011-08-29 14:30:00,19.68,19.73,19.68,19.69,213100.0,14.3826,14.4191,14.3826,14.3899,213100.0
2011-08-29 15:00:00,19.69,19.75,19.67,19.73,145900.0,14.3899,14.4337,14.3753,14.4191,145900.0
2011-08-29 15:30:00,19.74,19.84,19.73,19.83,578900.0,14.4264,14.4995,14.4191,14.4922,578900.0
2011-08-30 09:30:00,19.67,19.8,19.52,19.56,621800.0,14.3753,14.4703,14.2656,14.2949,621800.0
2011-08-30 10:00:00,19.54,19.7,19.39,19.6,970600.0,14.2802,14.3972,14.1706,14.3241,970600.0
2011-08-30 10:30:00,19.59,19.66,19.52,19.57,122200.0,14.3168,14.3679,14.2656,14.3022,122200.0
2011-08-30 11:00:00,19.55,19.72,19.54,19.7,93200.0,14.2876,14.4118,14.2802,14.3972,93200.0
2011-08-30 11:30:00,19.7,19.86,19.69,19.76,228100.0,14.3972,14.5141,14.3899,14.441,228100.0
2011-08-30 12:00:00,19.77,19.77,19.65,19.65,39100.0,14.4483,14.4483,14.3606,14.3606,39100.0
2011-08-30 12:30:00,19.65,19.66,19.55,19.58,62800.0,14.3606,14.3679,14.2876,14.3095,62800.0
2011-08-30 13:00:00,19.59,19.64,19.54,19.59,162300.0,14.3168,14.3533,14.2802,14.3168,162300.0
2011-08-30 13:30:00,19.59,19.62,19.55,19.6,107500.0,14.3168,14.3387,14.2876,14.3241,107500.0
2011-08-30 14:00:00,19.6,19.73,19.55,19.73,236400.0,14.3241,14.4191,14.2876,14.4191,236400.0
2011-08-30 14:30:00,19.73,19.75,19.64,19.71,182500.0,14.4191,14.4337,14.3533,14.4045,182500.0
2011-08-30 15:00:00,19.7,19.71,19.63,19.68,497900.0,14.3972,14.4045,14.346,14.3826,497900.0
2011-08-30 15:30:00,19.68,19.83,19.67,19.68,1098900.0,14.3826,14.4922,14.3753,14.3826,1098900.0
2011-08-31 09:30:00,19.84,20.0,19.8,20.0,455000.0,14.4995,14.6164,14.4703,14.6164,455000.0
2011-08-31 10:00:00,20.0,20.08,19.93,20.02,282600.0,14.6164,14.6749,14.5653,14.631,282600.0
2011-08-31 10:30:00,20.01,20.05,19.91,19.93,176600.0,14.6237,14.653,14.5507,14.5653,176600.0
2011-08-31 11:00:00,19.93,19.94,19.83,19.86,143800.0,14.5653,14.5726,14.4922,14.5141,143800.0
2011-08-31 11:30:00,19.86,19.94,19.84,19.88,129300.0,14.5141,14.5726,14.4995,14.5287,129300.0
2011-08-31 12:00:00,19.91,20.01,19.89,19.99,208100.0,14.5507,14.6237,14.536,14.6091,208100.0
2011-08-31 12:30:00,19.99,20.06,19.99,20.06,79900.0,14.6091,14.6603,14.6091,14.6603,79900.0
2011-08-31 13:00:00,20.07,20.08,19.98,20.0,90500.0,14.6676,14.6749,14.6018,14.6164,90500.0
2011-08-31 13:30:00,20.0,20.03,19.96,19.96,65200.0,14.6164,14.6383,14.5872,14.5872,65200.0
2011-08-31 14:00:00,19.97,19.98,19.88,19.9,155200.0,14.5945,14.6018,14.5287,14.5433,155200.0
2011-08-31 14:30:00,19.9,19.9,19.75,19.8,200200.0,14.5433,14.5433,14.4337,14.4703,200200.0
2011-08-31 15:00:00,19.79,19.88,19.69,19.8,413700.0,14.463,14.5287,14.3899,14.4703,413700.0
2011-08-31 15:30:00,19.8,20.0,19.79,19.91,832800.0,14.4703,14.6164,14.463,14.5507,832800.0
2011-09-01 09:30:00,19.9,19.96,19.63,19.65,313800.0,14.5433,14.5872,14.346,14.3606,313800.0
2011-09-01 10:00:00,19.64,19.98,19.61,19.85,641300.0,14.3533,14.6018,14.3314,14.5068,641300.0
2011-09-01 10:30:00,19.84,19.85,19.73,19.75,378800.0,14.4995,14.5068,14.4191,14.4337,378800.0
2011-09-01 11:00:00,19.75,19.81,19.67,19.8,206800.0,14.4337,14.4776,14.3753,14.4703,206800.0
2011-09-01 11:30:00,19.8,19.86,19.74,19.8,70600.0,14.4703,14.5141,14.4264,14.4703,70600.0
2011-09-01 12:00:00,19.8,19.8,19.71,19.76,59400.0,14.4703,14.4703,14.4045,14.441,59400.0
2011-09-01 12:30:00,19.77,19.78,19.69,19.69,299300.0,14.4483,14.4556,14.3899,14.3899,299300.0
2011-09-01 13:00:00,19.69,19.69,19.63,19.66,325700.0,14.3899,14.3899,14.346,14.3679,325700.0
2011-09-01 13:30:00,19.65,19.65,19.46,19.47,560900.0,14.3606,14.3606,14.2218,14.2291,560900.0
2011-09-01 14:00:00,19.46,19.48,19.38,19.42,86100.0,14.2218,14.2364,14.1633,14.1925,86100.0
2011-09-01 14:30:00,19.43,19.46,19.39,19.4,85100.0,14.1999,14.2218,14.1706,14.1779,85100.0
2011-09-01 15:00:00,19.4,19.41,19.33,19.38,204400.0,14.1779,14.1852,14.1268,14.1633,204400.0
2011-09-01 15:30:00,19.38,19.39,19.3,19.33,437200.0,14.1633,14.1706,14.1048,14.1268,437200.0
2011-09-02 09:30:00,18.73,18.87,18.65,18.81,697600.0,13.6883,13.7906,13.6298,13.7467,697600.0
2011-09-02 10:00:00,18.8,18.83,18.72,18.76,469100.0,13.7394,13.7614,13.681,13.7102,469100.0
2011-09-02 10:30:00,18.75,18.75,18.65,18.7,269200.0,13.7029,13.7029,13.6298,13.6664,269200.0
2011-09-02 11:00:00,18.71,18.76,18.68,18.73,63300.0,13.6737,13.7102,13.6517,13.6883,63300.0
2011-09-02 11:30:00,18.72,18.75,18.68,18.7,124200.0,13.681,13.7029,13.6517,13.6664,124200.0
2011-09-02 12:00:00,18.7,18.74,18.66,18.68,153700.0,13.6664,13.6956,13.6371,13.6517,153700.0
2011-09-02 12:30:00,18.67,18.68,18.64,18.66,89700.0,13.6444,13.6517,13.6225,13.6371,89700.0
2011-09-02 13:00:00,18.67,18.67,18.58,18.59,65000.0,13.6444,13.6444,13.5787,13.586,65000.0
2011-09-02 13:30:00,18.58,18.6,18.54,18.58,80000.0,13.5787,13.5933,13.5494,13.5787,80000.0
2011-09-02 14:00:00,18.57,18.59,18.42,18.44,117500.0,13.5713,13.586,13.4617,13.4763,117500.0
2011-09-02 14:30:00,18.43,18.47,18.37,18.46,126500.0,13.469,13.4983,13.4252,13.491,126500.0
2011-09-02 15:00:00,18.46,18.47,18.39,18.43,140200.0,13.491,13.4983,13.4398,13.469,140200.0
2011-09-02 15:30:00,18.43,18.57,18.43,18.44,560600.0,13.469,13.5713,13.469,13.4763,560600.0
2011-09-06 09:30:00,17.81,17.96,17.72,17.93,621800.0,13.0159,13.1255,12.9502,13.1036,621800.0
2011-09-06 10:00:00,17.93,18.04,17.76,17.76,609200.0,13.1036,13.184,12.9794,12.9794,609200.0
2011-09-06 10:30:00,17.76,17.94,17.72,17.91,448000.0,12.9794,13.1109,12.9502,13.089,448000.0
2011-09-06 11:00:00,17.9,18.05,17.88,18.04,206500.0,13.0817,13.1913,13.0671,13.184,206500.0
2011-09-06 11:30:00,18.06,18.11,18.01,18.08,110200.0,13.1986,13.2352,13.1621,13.2132,110200.0
2011-09-06 12:00:00,18.07,18.16,18.05,18.16,70500.0,13.2059,13.2717,13.1913,13.2717,70500.0
2011-09-06 12:30:00,18.15,18.15,18.07,18.09,70700.0,13.2644,13.2644,13.2059,13.2206,70700.0
2011-09-06 13:00:00,18.09,18.13,18.05,18.05,173700.0,13.2206,13.2498,13.1913,13.1913,173700.0
2011-09-06 13:30:00,18.05,18.13,17.99,18.08,54700.0,13.1913,13.2498,13.1475,13.2132,54700.0
2011-09-06 14:00:00,18.08,18.18,18.05,18.14,70300.0,13.2132,13.2863,13.1913,13.2571,70300.0
2011-09-06 14:30:00,18.14,18.14,18.04,18.04,46600.0,13.2571,13.2571,13.184,13.184,46600.0
2011-09-06 15:00:00,18.04,18.04,17.92,17.96,177900.0,13.184,13.184,13.0963,13.1255,177900.0
2011-09-06 15:30:00,17.95,18.17,17.9,18.15,544100.0,13.1182,13.279,13.0817,13.2644,544100.0
2011-09-07 09:30:00,18.55,18.66,18.4,18.66,526200.0,13.5567,13.6371,13.4471,13.6371,526200.0
2011-09-07 10:00:00,18.66,18.82,18.65,18.72,568700.0,13.6371,13.7541,13.6298,13.681,568700.0
2011-09-07 10:30:00,18.73,18.76,18.69,18.76,84800.0,13.6883,13.7102,13.659,13.7102,84800.0
2011-09-07 11:00:00,18.75,18.93,18.75,18.9,149400.0,13.7029,13.8344,13.7029,13.8125,149400.0
2011-09-07 11:30:00,18.91,18.92,18.86,18.91,92600.0,13.8198,13.8271,13.7833,13.8198,92600.0
2011-09-07 12:00:00,18.9,18.92,18.87,18.92,35300.0,13.8125,13.8271,13.7906,13.8271,35300.0
2011-09-07 12:30:00,18.93,19.05,18.93,19.02,62800.0,13.8344,13.9221,13.8344,13.9002,62800.0
2011-09-07 13:00:00,19.02,19.05,18.99,19.03,28300.0,13.9002,13.9221,13.8783,13.9075,28300.0
2011-09-07 13:30:00,19.04,19.1,19.01,19.1,75400.0,13.9148,13.9587,13.8929,13.9587,75400.0
2011-09-07 14:00:00,19.09,19.21,19.09,19.21,135100.0,13.9514,14.0391,13.9514,14.0391,135100.0
2011-09-07 14:30:00,19.21,19.25,19.19,19.21,90900.0,14.0391,14.0683,14.0245,14.0391,90900.0
2011-09-07 15:00:00,19.2,19.21,19.07,19.09,935800.0,14.0318,14.0391,13.9368,13.9514,935800.0
2011-09-07 15:30:00,19.09,19.21,18.97,19.19,883000.0,13.9514,14.0391,13.8637,14.0245,883000.0
2011-09-08 09:30:00,19.02,19.14,18.81,18.87,360600.0,13.9002,13.9879,13.7467,13.7906,360600.0
2011-09-08 10:00:00,18.86,19.02,18.79,18.9,143600.0,13.7833,13.9002,13.7321,13.8125,143600.0
2011-09-08 10:30:00,18.9,19.08,18.9,19.08,152900.0,13.8125,13.9441,13.8125,13.9441,152900.0
2011-09-08 11:00:00,19.08,19.12,19.0,19.02,221500.0,13.9441,13.9733,13.8856,13.9002,221500.0
2011-09-08 11:30:00,19.02,19.08,18.85,18.86,186000.0,13.9002,13.9441,13.776,13.7833,186000.0
2011-09-08 12:00:00,18.85,18.9,18.8,18.84,74100.0,13.776,13.8125,13.7394,13.7687,74100.0
2011-09-08 12:30:00,18.83,18.92,18.8,18.91,90800.0,13.7614,13.8271,13.7394,13.8198,90800.0
2011-09-08 13:00:00,18.92,18.92,18.85,18.86,46200.0,13.8271,13.8271,13.776,13.7833,46200.0
2011-09-08 13:30:00,18.88,18.92,18.68,18.71,391900.0,13.7979,13.8271,13.6517,13.6737,391900.0
2011-09-08 14:00:00,18.71,18.74,18.6,18.63,182400.0,13.6737,13.6956,13.5933,13.6152,182400.0
2011-09-08 14:30:00,18.63,18.69,18.61,18.69,124000.0,13.6152,13.659,13.6006,13.659,124000.0
2011-09-08 15:00:00,18.69,18.71,18.6,18.71,93900.0,13.659,13.6737,13.5933,13.6737,93900.0
2011-09-08 15:30:00,18.7,18.81,18.69,18.7,354900.0,13.6664,13.7467,13.659,13.6664,354900.0
2011-09-09 09:30:00,18.48,18.52,18.21,18.34,1479300.0,13.5056,13.5348,13.3083,13.4033,1479300.0
2011-09-09 10:00:00,18.34,18.57,18.32,18.57,241300.0,13.4033,13.5713,13.3886,13.5713,241300.0
2011-09-09 10:30:00,18.57,18.62,18.44,18.52,177600.0,13.5713,13.6079,13.4763,13.5348,177600.0
2011-09-09 11:00:00,18.52,18.68,18.25,18.27,603100.0,13.5348,13.6517,13.3375,13.3521,603100.0
2011-09-09 11:30:00,18.27,18.32,18.09,18.14,429600.0,13.3521,13.3886,13.2206,13.2571,429600.0
2011-09-09 12:00:00,18.14,18.22,18.08,18.17,585600.0,13.2571,13.3156,13.2132,13.279,585600.0
2011-09-09 12:30:00,18.18,18.28,18.1,18.26,2485300.0,13.2863,13.3594,13.2279,13.3448,2485300.0
2011-09-09 13:00:00,18.26,18.33,18.18,18.23,212500.0,13.3448,13.396,13.2863,13.3229,212500.0
2011-09-09 13:30:00,18.25,18.25,18.14,18.17,200500.0,13.3375,13.3375,13.2571,13.279,200500.0
2011-09-09 14:00:00,18.18,18.22,18.11,18.11,158700.0,13.2863,13.3156,13.2352,13.2352,158700.0
2011-09-09 14:30:00,18.11,18.2,18.06,18.07,296800.0,13.2352,13.3009,13.1986,13.2059,296800.0
2011-09-09 15:00:00,18.07,18.13,18.04,18.05,243700.0,13.2059,13.2498,13.184,13.1913,243700.0
2011-09-09 15:30:00,18.05,18.18,18.04,18.07,3896700.0,13.1913,13.2863,13.184,13.2059,3896700.0
2011-09-12 09:30:00,17.75,18.42,17.74,18.35,4564600.0,12.9721,13.4617,12.9648,13.4106,4564600.0
2011-09-12 10:00:00,18.33,18.41,18.19,18.2,1476100.0,13.396,13.4544,13.2936,13.3009,1476100.0
2011-09-12 10:30:00,18.2,18.23,18.02,18.03,642700.0,13.3009,13.3229,13.1694,13.1767,642700.0
2011-09-12 11:00:00,18.02,18.21,18.02,18.2,630400.0,13.1694,13.3083,13.1694,13.3009,630400.0
2011-09-12 11:30:00,18.19,18.23,18.04,18.05,880900.0,13.2936,13.3229,13.184,13.1913,880900.0
2011-09-12 12:00:00,18.05,18.09,17.96,18.05,320100.0,13.1913,13.2206,13.1255,13.1913,320100.0
2011-09-12 12:30:00,18.05,18.05,17.95,18.01,169400.0,13.1913,13.1913,13.1182,13.1621,169400.0
2011-09-12 13:00:00,18.01,18.07,17.94,17.94,203900.0,13.1621,13.2059,13.1109,13.1109,203900.0
2011-09-12 13:30:00,17.94,17.99,17.87,17.96,734200.0,13.1109,13.1475,13.0598,13.1255,734200.0
2011-09-12 14:00:00,17.96,17.96,17.85,17.91,385600.0,13.1255,13.1255,13.0452,13.089,385600.0
2011-09-12 14:30:00,17.92,18.17,17.9,18.01,746700.0,13.0963,13.279,13.0817,13.1621,746700.0
2011-09-12 15:00:00,18.02,18.07,17.93,18.06,1097500.0,13.1694,13.2059,13.1036,13.1986,1097500.0
2011-09-12 15:30:00,18.06,18.4,18.06,18.38,2340800.0,13.1986,13.4471,13.1986,13.4325,2340800.0
2011-09-13 09:30:00,18.51,18.86,18.41,18.85,466700.0,13.5275,13.7833,13.4544,13.776,466700.0
2011-09-13 10:00:00,18.85,18.91,18.77,18.78,445700.0,13.776,13.8198,13.7175,13.7248,445700.0
2011-09-13 10:30:00,18.77,18.81,18.66,18.68,402900.0,13.7175,13.7467,13.6371,13.6517,402900.0
2011-09-13 11:00:00,18.67,18.71,18.53,18.57,173700.0,13.6444,13.6737,13.5421,13.5713,173700.0
2011-09-13 11:30:00,18.58,18.7,18.56,18.6,85300.0,13.5787,13.6664,13.564,13.5933,85300.0
2011-09-13 12:00:00,18.59,18.62,18.54,18.59,142400.0,13.586,13.6079,13.5494,13.586,142400.0
2011-09-13 12:30:00,18.58,18.63,18.55,18.61,99100.0,13.5787,13.6152,13.5567,13.6006,99100.0
2011-09-13 13:00:00,18.61,18.68,18.61,18.65,454500.0,13.6006,13.6517,13.6006,13.6298,454500.0
2011-09-13 13:30:00,18.65,18.72,18.59,18.65,248300.0,13.6298,13.681,13.586,13.6298,248300.0
2011-09-13 14:00:00,18.65,18.73,18.61,18.72,1134100.0,13.6298,13.6883,13.6006,13.681,1134100.0
2011-09-13 14:30:00,18.73,18.74,18.56,18.61,184700.0,13.6883,13.6956,13.564,13.6006,184700.0
2011-09-13 15:00:00,18.62,18.65,18.45,18.56,519500.0,13.6079,13.6298,13.4837,13.564,519500.0
2011-09-13 15:30:00,18.57,18.67,18.56,18.6,536500.0,13.5713,13.6444,13.564,13.5933,536500.0
2011-09-14 09:30:00,18.73,18.84,18.69,18.69,857700.0,13.6883,13.7687,13.659,13.659,857700.0
2011-09-14 10:00:00,18.68,18.71,18.43,18.56,1020400.0,13.6517,13.6737,13.469,13.564,1020400.0
2011-09-14 10:30:00,18.56,18.6,18.44,18.55,640600.0,13.564,13.5933,13.4763,13.5567,640600.0
2011-09-14 11:00:00,18.55,18.79,18.5,18.79,807800.0,13.5567,13.7321,13.5202,13.7321,807800.0
2011-09-14 11:30:00,18.78,18.79,18.67,18.71,359800.0,13.7248,13.7321,13.6444,13.6737,359800.0
2011-09-14 12:00:00,18.73,18.74,18.6,18.68,324800.0,13.6883,13.6956,13.5933,13.6517,324800.0
2011-09-14 12:30:00,18.68,18.77,18.66,18.7,417800.0,13.6517,13.7175,13.6371,13.6664,417800.0
2011-09-14 13:00:00,18.7,18.76,18.69,18.74,876000.0,13.6664,13.7102,13.659,13.6956,876000.0
2011-09-14 13:30:00,18.74,18.85,18.7,18.73,339500.0,13.6956,13.776,13.6664,13.6883,339500.0
2011-09-14 14:00:00,18.73,18.89,18.73,18.83,393800.0,13.6883,13.8052,13.6883,13.7614,393800.0
2011-09-14 14:30:00,18.83,18.89,18.81,18.89,380000.0,13.7614,13.8052,13.7467,13.8052,380000.0
2011-09-14 15:00:00,18.89,19.13,18.89,19.1,553000.0,13.8052,13.9806,13.8052,13.9587,553000.0
2011-09-14 15:30:00,19.1,19.17,18.91,18.92,1760900.0,13.9587,14.0098,13.8198,13.8271,1760900.0
2011-09-15 09:30:00,19.12,19.23,19.05,19.11,496800.0,13.9733,14.0537,13.9221,13.966,496800.0
2011-09-15 10:00:00,19.12,19.26,19.09,19.11,320600.0,13.9733,14.0756,13.9514,13.966,320600.0
2011-09-15 10:30:00,19.1,19.1,18.97,18.99,291700.0,13.9587,13.9587,13.8637,13.8783,291700.0
2011-09-15 11:00:00,19.0,19.11,18.97,19.08,158800.0,13.8856,13.966,13.8637,13.9441,158800.0
2011-09-15 11:30:00,19.09,19.12,19.06,19.1,120200.0,13.9514,13.9733,13.9295,13.9587,120200.0
2011-09-15 12:00:00,19.1,19.15,19.07,19.09,100800.0,13.9587,13.9952,13.9368,13.9514,100800.0
2011-09-15 12:30:00,19.09,19.13,19.07,19.08,227300.0,13.9514,13.9806,13.9368,13.9441,227300.0
2011-09-15 13:00:00,19.08,19.12,19.06,19.06,126800.0,13.9441,13.9733,13.9295,13.9295,126800.0
2011-09-15 13:30:00,19.05,19.15,19.04,19.14,431300.0,13.9221,13.9952,13.9148,13.9879,431300.0
2011-09-15 14:00:00,19.15,19.22,19.13,19.17,821800.0,13.9952,14.0464,13.9806,14.0098,821800.0
2011-09-15 14:30:00,19.17,19.3,19.17,19.29,126100.0,14.0098,14.1048,14.0098,14.0975,126100.0
2011-09-15 15:00:00,19.3,19.32,19.21,19.24,521700.0,14.1048,14.1195,14.0391,14.061,521700.0
2011-09-15 15:30:00,19.23,19.38,19.23,19.38,794300.0,14.0537,14.1633,14.0537,14.1633,794300.0
2011-09-16 09:30:00,19.33,19.45,19.3,19.32,968200.0,14.1942,14.2823,14.1722,14.1869,968200.0
2011-09-16 10:00:00,19.31,19.34,19.05,19.06,481400.0,14.1795,14.2015,13.9886,13.9959,481400.0
2011-09-16 10:30:00,19.05,19.08,18.85,18.93,817700.0,13.9886,14.0106,13.8417,13.9005,817700.0
2011-09-16 11:00:00,18.93,18.99,18.88,18.95,540300.0,13.9005,13.9445,13.8638,13.9152,540300.0
2011-09-16 11:30:00,18.94,19.05,18.86,19.02,303600.0,13.9078,13.9886,13.8491,13.9666,303600.0
2011-09-16 12:00:00,19.03,19.07,19.01,19.05,128200.0,13.9739,14.0033,13.9592,13.9886,128200.0
2011-09-16 12:30:00,19.05,19.16,19.05,19.12,123000.0,13.9886,14.0694,13.9886,14.04,123000.0
2011-09-16 13:00:00,19.11,19.12,19.04,19.05,141700.0,14.0327,14.04,13.9813,13.9886,141700.0
2011-09-16 13:30:00,19.05,19.05,18.94,19.02,135500.0,13.9886,13.9886,13.9078,13.9666,135500.0
2011-09-16 14:00:00,19.02,19.08,19.01,19.02,115800.0,13.9666,14.0106,13.9592,13.9666,115800.0
2011-09-16 14:30:00,19.02,19.14,19.01,19.14,128200.0,13.9666,14.0547,13.9592,14.0547,128200.0
2011-09-16 15:00:00,19.14,19.15,19.04,19.05,283100.0,14.0547,14.062,13.9813,13.9886,283100.0
2011-09-16 15:30:00,19.04,19.23,19.04,19.2,623600.0,13.9813,14.1208,13.9813,14.0987,623600.0
2011-09-19 09:30:00,18.79,18.79,18.59,18.6,533700.0,13.7977,13.7977,13.6508,13.6582,533700.0
2011-09-19 10:00:00,18.6,18.63,18.48,18.56,426400.0,13.6582,13.6802,13.57,13.6288,426400.0
2011-09-19 10:30:00,18.57,18.64,18.54,18.55,255800.0,13.6361,13.6875,13.6141,13.6214,255800.0
2011-09-19 11:00:00,18.55,18.63,18.54,18.56,240500.0,13.6214,13.6802,13.6141,13.6288,240500.0
2011-09-19 11:30:00,18.56,18.64,18.54,18.61,165300.0,13.6288,13.6875,13.6141,13.6655,165300.0
2011-09-19 12:00:00,18.62,18.66,18.57,18.58,92000.0,13.6728,13.7022,13.6361,13.6435,92000.0
2011-09-19 12:30:00,18.58,18.58,18.53,18.55,89800.0,13.6435,13.6435,13.6068,13.6214,89800.0
2011-09-19 13:00:00,18.55,18.57,18.51,18.56,260500.0,13.6214,13.6361,13.5921,13.6288,260500.0
2011-09-19 13:30:00,18.57,18.59,18.54,18.58,87300.0,13.6361,13.6508,13.6141,13.6435,87300.0
2011-09-19 14:00:00,18.59,18.63,18.53,18.55,152300.0,13.6508,13.6802,13.6068,13.6214,152300.0
2011-09-19 14:30:00,18.56,18.6,18.51,18.52,189900.0,13.6288,13.6582,13.5921,13.5994,189900.0
2011-09-19 15:00:00,18.52,18.75,18.48,18.71,727700.0,13.5994,13.7683,13.57,13.7389,727700.0
2011-09-19 15:30:00,18.7,18.84,18.65,18.67,352200.0,13.7316,13.8344,13.6949,13.7096,352200.0
2011-09-20 09:30:00,18.73,18.83,18.67,18.72,387800.0,13.7536,13.827,13.7096,13.7463,387800.0
2011-09-20 10:00:00,18.71,18.76,18.61,18.74,218300.0,13.7389,13.7756,13.6655,13.761,218300.0
2011-09-20 10:30:00,18.74,18.9,18.73,18.85,634500.0,13.761,13.8785,13.7536,13.8417,634500.0
2011-09-20 11:00:00,18.86,18.94,18.84,18.88,292400.0,13.8491,13.9078,13.8344,13.8638,292400.0
2011-09-20 11:30:00,18.88,18.92,18.82,18.91,149400.0,13.8638,13.8931,13.8197,13.8858,149400.0
2011-09-20 12:00:00,18.9,18.9,18.77,18.83,93900.0,13.8785,13.8785,13.783,13.827,93900.0
2011-09-20 12:30:00,18.83,18.91,18.78,18.88,346300.0,13.827,13.8858,13.7903,13.8638,346300.0
2011-09-20 13:00:00,18.88,18.92,18.86,18.89,156200.0,13.8638,13.8931,13.8491,13.8711,156200.0
2011-09-20 13:30:00,18.9,18.92,18.83,18.85,157700.0,13.8785,13.8931,13.827,13.8417,157700.0
2011-09-20 14:00:00,18.85,18.91,18.8,18.88,210600.0,13.8417,13.8858,13.805,13.8638,210600.0
2011-09-20 14:30:00,18.89,18.91,18.8,18.84,291500.0,13.8711,13.8858,13.805,13.8344,291500.0
2011-09-20 15:00:00,18.84,18.86,18.68,18.71,269600.0,13.8344,13.8491,13.7169,13.7389,269600.0
2011-09-20 15:30:00,18.7,18.73,18.59,18.6,758000.0,13.7316,13.7536,13.6508,13.6582,758000.0
2011-09-21 09:30:00,18.61,18.69,18.56,18.61,317200.0,13.6655,13.7242,13.6288,13.6655,317200.0
2011-09-21 10:00:00,18.62,18.66,18.48,18.56,1025200.0,13.6728,13.7022,13.57,13.6288,1025200.0
2011-09-21 10:30:00,18.57,18.57,18.46,18.51,775400.0,13.6361,13.6361,13.5554,13.5921,775400.0
2011-09-21 11:00:00,18.51,18.54,18.44,18.48,733600.0,13.5921,13.6141,13.5407,13.57,733600.0
2011-09-21 11:30:00,18.48,18.52,18.47,18.48,521200.0,13.57,13.5994,13.5627,13.57,521200.0
2011-09-21 12:00:00,18.48,18.52,18.38,18.39,729900.0,13.57,13.5994,13.4966,13.504,729900.0
2011-09-21 12:30:00,18.38,18.39,18.05,18.22,9676400.0,13.4966,13.504,13.2543,13.3791,9676400.0
2011-09-21 13:00:00,18.23,18.41,18.23,18.38,963800.0,13.3865,13.5186,13.3865,13.4966,963800.0
2011-09-21 13:30:00,18.38,18.41,18.32,18.38,472400.0,13.4966,13.5186,13.4526,13.4966,472400.0
2011-09-21 14:00:00,18.39,18.53,18.23,18.42,488400.0,13.504,13.6068,13.3865,13.526,488400.0
2011-09-21 14:30:00,18.42,18.47,18.13,18.17,437700.0,13.526,13.5627,13.313,13.3424,437700.0
2011-09-21 15:00:00,18.15,18.26,18.01,18.03,2057700.0,13.3277,13.4085,13.2249,13.2396,2057700.0
2011-09-21 15:30:00,18.03,18.04,17.56,17.57,1953000.0,13.2396,13.2469,12.8945,12.9018,1953000.0
2011-09-22 09:30:00,17.06,17.19,16.97,17.04,1533700.0,12.5273,12.6228,12.4612,12.5126,1533700.0
2011-09-22 10:00:00,17.05,17.35,17.04,17.25,978100.0,12.52,12.7403,12.5126,12.6668,978100.0
2011-09-22 10:30:00,17.25,17.32,17.1,17.11,534600.0,12.6668,12.7182,12.5567,12.564,534600.0
2011-09-22 11:00:00,17.1,17.16,17.04,17.08,337500.0,12.5567,12.6008,12.5126,12.542,337500.0
2011-09-22 11:30:00,17.08,17.17,17.04,17.04,277600.0,12.542,12.6081,12.5126,12.5126,277600.0
2011-09-22 12:00:00,17.03,17.08,16.96,17.05,840000.0,12.5053,12.542,12.4539,12.52,840000.0
2011-09-22 12:30:00,17.04,17.14,17.03,17.13,141300.0,12.5126,12.5861,12.5053,12.5787,141300.0
2011-09-22 13:00:00,17.13,17.14,16.92,16.95,159800.0,12.5787,12.5861,12.4245,12.4465,159800.0
2011-09-22 13:30:00,16.94,16.97,16.85,16.85,225700.0,12.4392,12.4612,12.3731,12.3731,225700.0
2011-09-22 14:00:00,16.85,17.2,16.83,17.09,452300.0,12.3731,12.6301,12.3584,12.5494,452300.0
2011-09-22 14:30:00,17.08,17.11,16.94,16.94,445600.0,12.542,12.564,12.4392,12.4392,445600.0
2011-09-22 15:00:00,16.92,16.97,16.79,16.89,290000.0,12.4245,12.4612,12.3291,12.4025,290000.0
2011-09-22 15:30:00,16.89,17.17,16.85,17.11,1350700.0,12.4025,12.6081,12.3731,12.564,1350700.0
2011-09-23 09:30:00,16.95,17.29,16.92,17.22,741100.0,12.4465,12.6962,12.4245,12.6448,741100.0
2011-09-23 10:00:00,17.22,17.32,17.1,17.17,411100.0,12.6448,12.7182,12.5567,12.6081,411100.0
2011-09-23 10:30:00,17.17,17.4,17.15,17.39,307100.0,12.6081,12.777,12.5934,12.7696,307100.0
2011-09-23 11:00:00,17.39,17.47,17.31,17.43,703300.0,12.7696,12.8284,12.7109,12.799,703300.0
2011-09-23 11:30:00,17.43,17.43,17.29,17.38,235100.0,12.799,12.799,12.6962,12.7623,235100.0
2011-09-23 12:00:00,17.38,17.49,17.32,17.42,1069500.0,12.7623,12.8431,12.7182,12.7917,1069500.0
2011-09-23 12:30:00,17.42,17.48,17.3,17.34,278600.0,12.7917,12.8357,12.7036,12.7329,278600.0
2011-09-23 13:00:00,17.35,17.4,17.27,17.27,366400.0,12.7403,12.777,12.6815,12.6815,366400.0
2011-09-23 13:30:00,17.27,17.44,17.26,17.39,288700.0,12.6815,12.8064,12.6742,12.7696,288700.0
2011-09-23 14:00:00,17.39,17.43,17.24,17.25,310900.0,12.7696,12.799,12.6595,12.6668,310900.0
2011-09-23 14:30:00,17.26,17.29,17.19,17.19,255100.0,12.6742,12.6962,12.6228,12.6228,255100.0
2011-09-23 15:00:00,17.19,17.34,17.19,17.34,342200.0,12.6228,12.7329,12.6228,12.7329,342200.0
2011-09-23 15:30:00,17.34,17.4,17.26,17.39,1924600.0,12.7329,12.777,12.6742,12.7696,1924600.0
2011-09-26 09:30:00,17.59,17.81,17.55,17.66,668700.0,12.9165,13.0781,12.8871,12.9679,668700.0
2011-09-26 10:00:00,17.67,17.71,17.52,17.71,1239800.0,12.9753,13.0046,12.8651,13.0046,1239800.0
2011-09-26 10:30:00,17.7,17.8,17.61,17.78,2554000.0,12.9973,13.0707,12.9312,13.056,2554000.0
2011-09-26 11:00:00,17.78,17.87,17.77,17.84,278200.0,13.056,13.1221,13.0487,13.1001,278200.0
2011-09-26 11:30:00,17.83,17.9,17.81,17.87,137500.0,13.0927,13.1441,13.0781,13.1221,137500.0
2011-09-26 12:00:00,17.87,17.87,17.74,17.79,180000.0,13.1221,13.1221,13.0267,13.0634,180000.0
2011-09-26 12:30:00,17.78,17.81,17.68,17.75,354800.0,13.056,13.0781,12.9826,13.034,354800.0
2011-09-26 13:00:00,17.75,17.75,17.6,17.6,396800.0,13.034,13.034,12.9238,12.9238,396800.0
2011-09-26 13:30:00,17.6,17.67,17.58,17.64,608300.0,12.9238,12.9753,12.9092,12.9532,608300.0
2011-09-26 14:00:00,17.65,17.76,17.62,17.66,310800.0,12.9606,13.0413,12.9385,12.9679,310800.0
2011-09-26 14:30:00,17.66,17.75,17.63,17.75,224100.0,12.9679,13.034,12.9459,13.034,224100.0
2011-09-26 15:00:00,17.74,17.96,17.74,17.95,1681700.0,13.0267,13.1882,13.0267,13.1809,1681700.0
2011-09-26 15:30:00,17.95,18.33,17.92,18.3,3159000.0,13.1809,13.4599,13.1588,13.4379,3159000.0
2011-09-27 09:30:00,18.78,18.91,18.76,18.91,1129000.0,13.7903,13.8858,13.7756,13.8858,1129000.0
2011-09-27 10:00:00,18.89,18.92,18.73,18.78,659300.0,13.8711,13.8931,13.7536,13.7903,659300.0
2011-09-27 10:30:00,18.78,18.83,18.7,18.83,280900.0,13.7903,13.827,13.7316,13.827,280900.0
2011-09-27 11:00:00,18.84,18.85,18.75,18.78,275700.0,13.8344,13.8417,13.7683,13.7903,275700.0
2011-09-27 11:30:00,18.77,18.8,18.65,18.73,310300.0,13.783,13.805,13.6949,13.7536,310300.0
2011-09-27 12:00:00,18.73,18.79,18.73,18.75,120100.0,13.7536,13.7977,13.7536,13.7683,120100.0
2011-09-27 12:30:00,18.74,18.75,18.65,18.71,267800.0,13.761,13.7683,13.6949,13.7389,267800.0
2011-09-27 13:00:00,18.71,18.73,18.67,18.71,262000.0,13.7389,13.7536,13.7096,13.7389,262000.0
2011-09-27 13:30:00,18.71,18.8,18.65,18.77,124400.0,13.7389,13.805,13.6949,13.783,124400.0
2011-09-27 14:00:00,18.77,18.81,18.74,18.74,87500.0,13.783,13.8124,13.761,13.761,87500.0
2011-09-27 14:30:00,18.74,18.79,18.68,18.69,1487100.0,13.761,13.7977,13.7169,13.7242,1487100.0
2011-09-27 15:00:00,18.68,18.69,18.27,18.33,1025900.0,13.7169,13.7242,13.4158,13.4599,1025900.0
2011-09-27 15:30:00,18.33,18.42,18.14,18.29,2809700.0,13.4599,13.526,13.3204,13.4305,2809700.0
2011-09-28 09:30:00,18.35,18.39,18.2,18.34,374800.0,13.4746,13.504,13.3644,13.4672,374800.0
2011-09-28 10:00:00,18.34,18.35,18.07,18.11,272000.0,13.4672,13.4746,13.269,13.2983,272000.0
2011-09-28 10:30:00,18.12,18.13,17.99,18.11,270000.0,13.3057,13.313,13.2102,13.2983,270000.0
2011-09-28 11:00:00,18.11,18.11,17.97,18.11,486200.0,13.2983,13.2983,13.1955,13.2983,486200.0
2011-09-28 11:30:00,18.11,18.3,18.05,18.25,143600.0,13.2983,13.4379,13.2543,13.4011,143600.0
2011-09-28 12:00:00,18.25,18.27,18.15,18.23,103600.0,13.4011,13.4158,13.3277,13.3865,103600.0
2011-09-28 12:30:00,18.23,18.27,18.15,18.25,72400.0,13.3865,13.4158,13.3277,13.4011,72400.0
2011-09-28 13:00:00,18.23,18.27,18.11,18.12,86400.0,13.3865,13.4158,13.2983,13.3057,86400.0
2011-09-28 13:30:00,18.11,18.13,17.99,17.99,198900.0,13.2983,13.313,13.2102,13.2102,198900.0
2011-09-28 14:00:00,17.98,18.04,17.91,18.01,78700.0,13.2029,13.2469,13.1515,13.2249,78700.0
2011-09-28 14:30:00,18.0,18.05,17.96,17.99,134300.0,13.2176,13.2543,13.1882,13.2102,134300.0
2011-09-28 15:00:00,17.98,18.12,17.96,17.97,232400.0,13.2029,13.3057,13.1882,13.1955,232400.0
2011-09-28 15:30:00,17.97,17.97,17.65,17.65,627600.0,13.1955,13.1955,12.9606,12.9606,627600.0
2011-09-29 09:30:00,18.19,18.36,18.13,18.29,693300.0,13.3571,13.4819,13.313,13.4305,693300.0
2011-09-29 10:00:00,18.28,18.31,18.18,18.2,342500.0,13.4232,13.4452,13.3497,13.3644,342500.0
2011-09-29 10:30:00,18.19,18.19,18.0,18.13,274500.0,13.3571,13.3571,13.2176,13.313,274500.0
2011-09-29 11:00:00,18.14,18.18,18.05,18.17,284300.0,13.3204,13.3497,13.2543,13.3424,284300.0
2011-09-29 11:30:00,18.17,18.26,18.15,18.21,127400.0,13.3424,13.4085,13.3277,13.3718,127400.0
2011-09-29 12:00:00,18.21,18.26,18.19,18.23,75200.0,13.3718,13.4085,13.3571,13.3865,75200.0
2011-09-29 12:30:00,18.22,18.23,18.09,18.11,287900.0,13.3791,13.3865,13.2837,13.2983,287900.0
2011-09-29 13:00:00,18.1,18.15,18.03,18.03,74700.0,13.291,13.3277,13.2396,13.2396,74700.0
2011-09-29 13:30:00,18.03,18.05,17.86,17.97,129800.0,13.2396,13.2543,13.1148,13.1955,129800.0
2011-09-29 14:00:00,17.97,18.0,17.75,17.91,170500.0,13.1955,13.2176,13.034,13.1515,170500.0
2011-09-29 14:30:00,17.9,17.94,17.78,17.86,199900.0,13.1441,13.1735,13.056,13.1148,199900.0
2011-09-29 15:00:00,17.86,17.93,17.68,17.88,327400.0,13.1148,13.1662,12.9826,13.1295,327400.0
2011-09-29 15:30:00,17.89,18.25,17.87,18.24,691300.0,13.1368,13.4011,13.1221,13.3938,691300.0
2011-09-30 09:30:00,17.93,18.07,17.8,17.84,766000.0,13.1662,13.269,13.0707,13.1001,766000.0
2011-09-30 10:00:00,17.83,18.0,17.83,17.93,354600.0,13.0927,13.2176,13.0927,13.1662,354600.0
2011-09-30 10:30:00,17.92,17.94,17.81,17.84,221400.0,13.1588,13.1735,13.0781,13.1001,221400.0
2011-09-30 11:00:00,17.85,18.0,17.83,17.9,424100.0,13.1074,13.2176,13.0927,13.1441,424100.0
2011-09-30 11:30:00,17.91,17.98,17.85,17.89,1399400.0,13.1515,13.2029,13.1074,13.1368,1399400.0
2011-09-30 12:00:00,17.88,17.9,17.79,17.81,1430000.0,13.1295,13.1441,13.0634,13.0781,1430000.0
2011-09-30 12:30:00,17.81,17.85,17.8,17.8,1284200.0,13.0781,13.1074,13.0707,13.0707,1284200.0
2011-09-30 13:00:00,17.79,17.85,17.77,17.83,807800.0,13.0634,13.1074,13.0487,13.0927,807800.0
2011-09-30 13:30:00,17.83,17.89,17.83,17.86,250200.0,13.0927,13.1368,13.0927,13.1148,250200.0
2011-09-30 14:00:00,17.85,17.88,17.74,17.8,681300.0,13.1074,13.1295,13.0267,13.0707,681300.0
2011-09-30 14:30:00,17.79,17.88,17.75,17.85,337200.0,13.0634,13.1295,13.034,13.1074,337200.0
2011-09-30 15:00:00,17.85,17.89,17.77,17.79,466500.0,13.1074,13.1368,13.0487,13.0634,466500.0
2011-09-30 15:30:00,17.79,17.83,17.55,17.55,905400.0,13.0634,13.0927,12.8871,12.8871,905400.0
2011-10-03 09:30:00,17.41,17.64,17.37,17.54,324900.0,12.7843,12.9532,12.755,12.8798,324900.0
2011-10-03 10:00:00,17.53,17.78,17.52,17.68,536100.0,12.8724,13.056,12.8651,12.9826,536100.0
2011-10-03 10:30:00,17.68,17.7,17.44,17.54,255400.0,12.9826,12.9973,12.8064,12.8798,255400.0
2011-10-03 11:00:00,17.53,17.58,17.45,17.52,166800.0,12.8724,12.9092,12.8137,12.8651,166800.0
2011-10-03 11:30:00,17.5,17.55,17.45,17.53,211500.0,12.8504,12.8871,12.8137,12.8724,211500.0
2011-10-03 12:00:00,17.54,17.55,17.32,17.32,185800.0,12.8798,12.8871,12.7182,12.7182,185800.0
2011-10-03 12:30:00,17.32,17.32,17.18,17.19,253400.0,12.7182,12.7182,12.6154,12.6228,253400.0
2011-10-03 13:00:00,17.18,17.21,17.05,17.1,140700.0,12.6154,12.6375,12.52,12.5567,140700.0
2011-10-03 13:30:00,17.1,17.1,16.86,17.0,270000.0,12.5567,12.5567,12.3805,12.4833,270000.0
2011-10-03 14:00:00,17.01,17.15,16.97,16.99,288400.0,12.4906,12.5934,12.4612,12.4759,288400.0
2011-10-03 14:30:00,16.99,17.02,16.82,16.94,947400.0,12.4759,12.4979,12.3511,12.4392,947400.0
2011-10-03 15:00:00,16.93,17.03,16.78,16.79,443200.0,12.4319,12.5053,12.3217,12.3291,443200.0
2011-10-03 15:30:00,16.8,17.02,16.7,16.7,808600.0,12.3364,12.4979,12.263,12.263,808600.0
2011-10-04 09:30:00,16.49,16.64,16.17,16.39,1026100.0,12.1088,12.2189,11.8738,12.0353,1026100.0
2011-10-04 10:00:00,16.37,16.53,16.3,16.46,1407300.0,12.0206,12.1381,11.9692,12.0867,1407300.0
2011-10-04 10:30:00,16.46,16.67,16.33,16.61,874600.0,12.0867,12.2409,11.9913,12.1969,874600.0
2011-10-04 11:00:00,16.62,16.67,16.52,16.54,244000.0,12.2042,12.2409,12.1308,12.1455,244000.0
2011-10-04 11:30:00,16.54,16.61,16.43,16.56,296600.0,12.1455,12.1969,12.0647,12.1602,296600.0
2011-10-04 12:00:00,16.57,16.74,16.57,16.63,382700.0,12.1675,12.2923,12.1675,12.2116,382700.0
2011-10-04 12:30:00,16.63,16.77,16.58,16.7,160100.0,12.2116,12.3144,12.1749,12.263,160100.0
2011-10-04 13:00:00,16.69,16.7,16.55,16.57,172900.0,12.2556,12.263,12.1528,12.1675,172900.0
2011-10-04 13:30:00,16.56,16.63,16.49,16.58,171700.0,12.1602,12.2116,12.1088,12.1749,171700.0
2011-10-04 14:00:00,16.58,16.65,16.45,16.53,188000.0,12.1749,12.2263,12.0794,12.1381,188000.0
2011-10-04 14:30:00,16.53,16.6,16.39,16.42,264700.0,12.1381,12.1895,12.0353,12.0574,264700.0
2011-10-04 15:00:00,16.42,16.65,16.33,16.59,889100.0,12.0574,12.2263,11.9913,12.1822,889100.0
2011-10-04 15:30:00,16.6,17.51,16.59,17.47,982500.0,12.1895,12.8578,12.1822,12.8284,982500.0
2011-10-05 09:30:00,17.44,17.44,17.07,17.33,341300.0,12.8064,12.8064,12.5347,12.7256,341300.0
2011-10-05 10:00:00,17.33,17.49,17.3,17.32,810800.0,12.7256,12.8431,12.7036,12.7182,810800.0
2011-10-05 10:30:00,17.31,17.43,17.31,17.42,365300.0,12.7109,12.799,12.7109,12.7917,365300.0
2011-10-05 11:00:00,17.42,17.44,17.33,17.36,259100.0,12.7917,12.8064,12.7256,12.7476,259100.0
2011-10-05 11:30:00,17.36,17.42,17.28,17.34,276800.0,12.7476,12.7917,12.6889,12.7329,276800.0
2011-10-05 12:00:00,17.35,17.36,17.2,17.2,254800.0,12.7403,12.7476,12.6301,12.6301,254800.0
2011-10-05 12:30:00,17.2,17.2,17.06,17.18,634100.0,12.6301,12.6301,12.5273,12.6154,634100.0
2011-10-05 13:00:00,17.18,17.42,17.18,17.4,252500.0,12.6154,12.7917,12.6154,12.777,252500.0
2011-10-05 13:30:00,17.41,17.43,17.3,17.41,562400.0,12.7843,12.799,12.7036,12.7843,562400.0
2011-10-05 14:00:00,17.42,17.43,17.3,17.37,239900.0,12.7917,12.799,12.7036,12.755,239900.0
2011-10-05 14:30:00,17.38,17.38,17.21,17.32,418600.0,12.7623,12.7623,12.6375,12.7182,418600.0
2011-10-05 15:00:00,17.33,17.48,17.26,17.48,521700.0,12.7256,12.8357,12.6742,12.8357,521700.0
2011-10-05 15:30:00,17.48,17.77,17.48,17.67,1150300.0,12.8357,13.0487,12.8357,12.9753,1150300.0
2011-10-06 09:30:00,17.62,17.62,17.35,17.4,454600.0,12.9385,12.9385,12.7403,12.777,454600.0
2011-10-06 10:00:00,17.37,17.66,17.35,17.58,548400.0,12.755,12.9679,12.7403,12.9092,548400.0
2011-10-06 10:30:00,17.59,17.82,17.59,17.79,290800.0,12.9165,13.0854,12.9165,13.0634,290800.0
2011-10-06 11:00:00,17.79,18.1,17.79,18.09,379200.0,13.0634,13.291,13.0634,13.2837,379200.0
2011-10-06 11:30:00,18.09,18.3,18.09,18.15,717400.0,13.2837,13.4379,13.2837,13.3277,717400.0
2011-10-06 12:00:00,18.15,18.17,18.03,18.06,436800.0,13.3277,13.3424,13.2396,13.2616,436800.0
2011-10-06 12:30:00,18.06,18.08,17.93,17.98,277800.0,13.2616,13.2763,13.1662,13.2029,277800.0
2011-10-06 13:00:00,17.97,18.12,17.93,18.07,87500.0,13.1955,13.3057,13.1662,13.269,87500.0
2011-10-06 13:30:00,18.07,18.13,18.01,18.1,168700.0,13.269,13.313,13.2249,13.291,168700.0
2011-10-06 14:00:00,18.1,18.3,18.06,18.27,535500.0,13.291,13.4379,13.2616,13.4158,535500.0
2011-10-06 14:30:00,18.27,18.29,18.16,18.21,472200.0,13.4158,13.4305,13.3351,13.3718,472200.0
2011-10-06 15:00:00,18.24,18.33,18.06,18.11,1797200.0,13.3938,13.4599,13.2616,13.2983,1797200.0
2011-10-06 15:30:00,18.1,18.5,18.09,18.47,1143800.0,13.291,13.5847,13.2837,13.5627,1143800.0
2011-10-07 09:30:00,18.58,18.58,18.22,18.39,554800.0,13.6435,13.6435,13.3791,13.504,554800.0
2011-10-07 10:00:00,18.39,18.42,18.31,18.38,376400.0,13.504,13.526,13.4452,13.4966,376400.0
2011-10-07 10:30:00,18.37,18.41,18.12,18.12,333100.0,13.4893,13.5186,13.3057,13.3057,333100.0
2011-10-07 11:00:00,18.11,18.14,17.99,18.09,358600.0,13.2983,13.3204,13.2102,13.2837,358600.0
2011-10-07 11:30:00,18.1,18.12,17.98,18.02,224400.0,13.291,13.3057,13.2029,13.2323,224400.0
2011-10-07 12:00:00,18.02,18.03,17.75,17.83,526400.0,13.2323,13.2396,13.034,13.0927,526400.0
2011-10-07 12:30:00,17.83,17.87,17.67,17.69,458700.0,13.0927,13.1221,12.9753,12.9899,458700.0
2011-10-07 13:00:00,17.69,17.85,17.62,17.77,536600.0,12.9899,13.1074,12.9385,13.0487,536600.0
2011-10-07 13:30:00,17.78,17.79,17.6,17.76,364100.0,13.056,13.0634,12.9238,13.0413,364100.0
2011-10-07 14:00:00,17.76,17.89,17.72,17.73,416200.0,13.0413,13.1368,13.012,13.0193,416200.0
2011-10-07 14:30:00,17.73,17.83,17.71,17.78,154300.0,13.0193,13.0927,13.0046,13.056,154300.0
2011-10-07 15:00:00,17.79,18.01,17.73,18.01,774100.0,13.0634,13.2249,13.0193,13.2249,774100.0
2011-10-07 15:30:00,18.01,18.08,17.66,17.69,530000.0,13.2249,13.2763,12.9679,12.9899,530000.0
2011-10-10 09:30:00,18.1,18.3,18.1,18.22,540100.0,13.291,13.4379,13.291,13.3791,540100.0
2011-10-10 10:00:00,18.22,18.34,18.19,18.31,685300.0,13.3791,13.4672,13.3571,13.4452,685300.0
2011-10-10 10:30:00,18.31,18.47,18.29,18.47,580600.0,13.4452,13.5627,13.4305,13.5627,580600.0
2011-10-10 11:00:00,18.46,18.48,18.37,18.4,157100.0,13.5554,13.57,13.4893,13.5113,157100.0
2011-10-10 11:30:00,18.41,18.46,18.41,18.46,486900.0,13.5186,13.5554,13.5186,13.5554,486900.0
2011-10-10 12:00:00,18.47,18.5,18.44,18.46,102000.0,13.5627,13.5847,13.5407,13.5554,102000.0
2011-10-10 12:30:00,18.47,18.47,18.32,18.38,88000.0,13.5627,13.5627,13.4526,13.4966,88000.0
2011-10-10 13:00:00,18.38,18.46,18.36,18.42,109600.0,13.4966,13.5554,13.4819,13.526,109600.0
2011-10-10 13:30:00,18.41,18.43,18.36,18.39,84000.0,13.5186,13.5333,13.4819,13.504,84000.0
2011-10-10 14:00:00,18.38,18.41,18.31,18.4,130700.0,13.4966,13.5186,13.4452,13.5113,130700.0
2011-10-10 14:30:00,18.41,18.45,18.39,18.39,62300.0,13.5186,13.548,13.504,13.504,62300.0
2011-10-10 15:00:00,18.39,18.4,18.26,18.31,329600.0,13.504,13.5113,13.4085,13.4452,329600.0
2011-10-10 15:30:00,18.3,18.63,18.27,18.62,687000.0,13.4379,13.6802,13.4158,13.6728,687000.0
2011-10-11 09:30:00,18.42,18.46,18.24,18.44,505400.0,13.526,13.5554,13.3938,13.5407,505400.0
2011-10-11 10:00:00,18.42,18.47,18.29,18.47,315800.0,13.526,13.5627,13.4305,13.5627,315800.0
2011-10-11 10:30:00,18.48,18.81,18.47,18.7,326300.0,13.57,13.8124,13.5627,13.7316,326300.0
2011-10-11 11:00:00,18.71,18.75,18.56,18.57,119400.0,13.7389,13.7683,13.6288,13.6361,119400.0
2011-10-11 11:30:00,18.58,18.73,18.58,18.72,122400.0,13.6435,13.7536,13.6435,13.7463,122400.0
2011-10-11 12:00:00,18.73,18.78,18.66,18.69,693700.0,13.7536,13.7903,13.7022,13.7242,693700.0
2011-10-11 12:30:00,18.69,18.7,18.52,18.6,120100.0,13.7242,13.7316,13.5994,13.6582,120100.0
2011-10-11 13:00:00,18.61,18.68,18.52,18.68,272000.0,13.6655,13.7169,13.5994,13.7169,272000.0
2011-10-11 13:30:00,18.68,18.74,18.57,18.74,264600.0,13.7169,13.761,13.6361,13.761,264600.0
2011-10-11 14:00:00,18.75,18.75,18.62,18.64,137200.0,13.7683,13.7683,13.6728,13.6875,137200.0
2011-10-11 14:30:00,18.65,18.7,18.63,18.67,177500.0,13.6949,13.7316,13.6802,13.7096,177500.0
2011-10-11 15:00:00,18.67,18.84,18.67,18.73,388800.0,13.7096,13.8344,13.7096,13.7536,388800.0
2011-10-11 15:30:00,18.74,18.88,18.71,18.75,662800.0,13.761,13.8638,13.7389,13.7683,662800.0
2011-10-12 09:30:00,18.97,19.14,18.92,19.13,1101100.0,13.9299,14.0547,13.8931,14.0473,1101100.0
2011-10-12 10:00:00,19.13,19.3,19.07,19.27,597900.0,14.0473,14.1722,14.0033,14.1501,597900.0
2011-10-12 10:30:00,19.28,19.39,19.19,19.2,938000.0,14.1575,14.2383,14.0914,14.0987,938000.0
2011-10-12 11:00:00,19.2,19.36,19.2,19.29,334800.0,14.0987,14.2162,14.0987,14.1648,334800.0
2011-10-12 11:30:00,19.28,19.35,19.28,19.31,405800.0,14.1575,14.2089,14.1575,14.1795,405800.0
2011-10-12 12:00:00,19.31,19.38,19.26,19.37,359000.0,14.1795,14.2309,14.1428,14.2236,359000.0
2011-10-12 12:30:00,19.37,19.5,19.36,19.5,910700.0,14.2236,14.319,14.2162,14.319,910700.0
2011-10-12 13:00:00,19.51,19.57,19.45,19.48,491700.0,14.3264,14.3704,14.2823,14.3044,491700.0
2011-10-12 13:30:00,19.49,19.54,19.47,19.48,193300.0,14.3117,14.3484,14.297,14.3044,193300.0
2011-10-12 14:00:00,19.49,19.67,19.47,19.66,554200.0,14.3117,14.4439,14.297,14.4365,554200.0
2011-10-12 14:30:00,19.67,19.77,19.47,19.48,369500.0,14.4439,14.5173,14.297,14.3044,369500.0
2011-10-12 15:00:00,19.48,19.59,19.45,19.51,379200.0,14.3044,14.3851,14.2823,14.3264,379200.0
2011-10-12 15:30:00,19.51,19.64,19.33,19.34,3135400.0,14.3264,14.4218,14.1942,14.2015,3135400.0
2011-10-13 09:30:00,19.11,19.11,18.55,18.57,4543500.0,14.0327,14.0327,13.6214,13.6361,4543500.0
2011-10-13 10:00:00,18.57,18.7,18.55,18.62,2687700.0,13.6361,13.7316,13.6214,13.6728,2687700.0
2011-10-13 10:30:00,18.61,18.71,18.51,18.51,879800.0,13.6655,13.7389,13.5921,13.5921,879800.0
2011-10-13 11:00:00,18.5,18.57,18.44,18.45,1829300.0,13.5847,13.6361,13.5407,13.548,1829300.0
2011-10-13 11:30:00,18.45,18.58,18.45,18.55,796500.0,13.548,13.6435,13.548,13.6214,796500.0
2011-10-13 12:00:00,18.55,18.6,18.53,18.54,345800.0,13.6214,13.6582,13.6068,13.6141,345800.0
2011-10-13 12:30:00,18.53,18.67,18.5,18.63,592400.0,13.6068,13.7096,13.5847,13.6802,592400.0
2011-10-13 13:00:00,18.62,18.77,18.58,18.75,404800.0,13.6728,13.783,13.6435,13.7683,404800.0
2011-10-13 13:30:00,18.75,18.82,18.73,18.74,304600.0,13.7683,13.8197,13.7536,13.761,304600.0
2011-10-13 14:00:00,18.75,18.78,18.7,18.7,385300.0,13.7683,13.7903,13.7316,13.7316,385300.0
2011-10-13 14:30:00,18.7,18.87,18.69,18.83,454100.0,13.7316,13.8564,13.7242,13.827,454100.0
2011-10-13 15:00:00,18.84,18.98,18.76,18.79,594300.0,13.8344,13.9372,13.7756,13.7977,594300.0
2011-10-13 15:30:00,18.78,18.84,18.7,18.78,1458000.0,13.7903,13.8344,13.7316,13.7903,1458000.0
2011-10-14 09:30:00,19.03,19.16,18.95,18.98,1814500.0,13.9739,14.0694,13.9152,13.9372,1814500.0
2011-10-14 10:00:00,18.97,18.97,18.53,18.56,4569600.0,13.9299,13.9299,13.6068,13.6288,4569600.0
2011-10-14 10:30:00,18.57,18.71,18.47,18.71,978700.0,13.6361,13.7389,13.5627,13.7389,978700.0
2011-10-14 11:00:00,18.72,18.76,18.63,18.66,276700.0,13.7463,13.7756,13.6802,13.7022,276700.0
2011-10-14 11:30:00,18.66,18.7,18.63,18.63,247900.0,13.7022,13.7316,13.6802,13.6802,247900.0
2011-10-14 12:00:00,18.61,18.63,18.55,18.62,454500.0,13.6655,13.6802,13.6214,13.6728,454500.0
2011-10-14 12:30:00,18.61,18.67,18.61,18.64,286400.0,13.6655,13.7096,13.6655,13.6875,286400.0
2011-10-14 13:00:00,18.64,18.75,18.63,18.73,323500.0,13.6875,13.7683,13.6802,13.7536,323500.0
2011-10-14 13:30:00,18.72,18.8,18.72,18.8,777500.0,13.7463,13.805,13.7463,13.805,777500.0
2011-10-14 14:00:00,18.8,18.81,18.75,18.78,839200.0,13.805,13.8124,13.7683,13.7903,839200.0
2011-10-14 14:30:00,18.78,18.86,18.7,18.86,821900.0,13.7903,13.8491,13.7316,13.8491,821900.0
2011-10-14 15:00:00,18.86,18.92,18.82,18.9,219700.0,13.8491,13.8931,13.8197,13.8785,219700.0
2011-10-14 15:30:00,18.9,18.98,18.75,18.91,2217600.0,13.8785,13.9372,13.7683,13.8858,2217600.0
2011-10-17 09:30:00,18.69,18.73,18.48,18.58,1261400.0,13.7242,13.7536,13.57,13.6435,1261400.0
2011-10-17 10:00:00,18.59,18.62,18.46,18.46,435500.0,13.6508,13.6728,13.5554,13.5554,435500.0
2011-10-17 10:30:00,18.45,18.51,18.33,18.44,1027300.0,13.548,13.5921,13.4599,13.5407,1027300.0
2011-10-17 11:00:00,18.44,18.5,18.4,18.49,263900.0,13.5407,13.5847,13.5113,13.5774,263900.0
2011-10-17 11:30:00,18.49,18.53,18.44,18.48,518900.0,13.5774,13.6068,13.5407,13.57,518900.0
2011-10-17 12:00:00,18.48,18.48,18.35,18.4,1493300.0,13.57,13.57,13.4746,13.5113,1493300.0
2011-10-17 12:30:00,18.39,18.42,18.31,18.33,960200.0,13.504,13.526,13.4452,13.4599,960200.0
2011-10-17 13:00:00,18.32,18.36,18.31,18.33,580400.0,13.4526,13.4819,13.4452,13.4599,580400.0
2011-10-17 13:30:00,18.33,18.34,18.25,18.33,1848300.0,13.4599,13.4672,13.4011,13.4599,1848300.0
2011-10-17 14:00:00,18.33,18.34,18.29,18.31,414600.0,13.4599,13.4672,13.4305,13.4452,414600.0
2011-10-17 14:30:00,18.31,18.32,18.23,18.32,368000.0,13.4452,13.4526,13.3865,13.4526,368000.0
2011-10-17 15:00:00,18.31,18.35,18.22,18.22,353300.0,13.4452,13.4746,13.3791,13.3791,353300.0
2011-10-17 15:30:00,18.22,18.32,18.12,18.17,1982600.0,13.3791,13.4526,13.3057,13.3424,1982600.0
2011-10-18 09:30:00,18.36,18.66,18.26,18.33,1016100.0,13.4819,13.7022,13.4085,13.4599,1016100.0
2011-10-18 10:00:00,18.33,18.62,18.3,18.62,660000.0,13.4599,13.6728,13.4379,13.6728,660000.0
2011-10-18 10:30:00,18.63,18.83,18.57,18.74,385200.0,13.6802,13.827,13.6361,13.761,385200.0
2011-10-18 11:00:00,18.73,18.79,18.59,18.66,309900.0,13.7536,13.7977,13.6508,13.7022,309900.0
2011-10-18 11:30:00,18.66,18.89,18.66,18.88,1513400.0,13.7022,13.8711,13.7022,13.8638,1513400.0
2011-10-18 12:00:00,18.88,18.9,18.79,18.82,997200.0,13.8638,13.8785,13.7977,13.8197,997200.0
2011-10-18 12:30:00,18.83,18.97,18.82,18.92,1013100.0,13.827,13.9299,13.8197,13.8931,1013100.0
2011-10-18 13:00:00,18.92,18.95,18.87,18.9,688500.0,13.8931,13.9152,13.8564,13.8785,688500.0
2011-10-18 13:30:00,18.89,18.99,18.88,18.97,937800.0,13.8711,13.9445,13.8638,13.9299,937800.0
2011-10-18 14:00:00,18.98,19.03,18.96,19.01,726200.0,13.9372,13.9739,13.9225,13.9592,726200.0
2011-10-18 14:30:00,19.02,19.06,18.96,19.04,487800.0,13.9666,13.9959,13.9225,13.9813,487800.0
2011-10-18 15:00:00,19.04,19.5,19.04,19.16,2892000.0,13.9813,14.319,13.9813,14.0694,2892000.0
2011-10-18 15:30:00,19.17,19.44,19.08,19.25,5974500.0,14.0767,14.275,14.0106,14.1355,5974500.0
2011-10-19 09:30:00,19.22,19.46,19.13,19.21,2040700.0,14.1134,14.2897,14.0473,14.1061,2040700.0
2011-10-19 10:00:00,19.21,19.4,19.03,19.4,942300.0,14.1061,14.2456,13.9739,14.2456,942300.0
2011-10-19 10:30:00,19.4,19.43,19.16,19.16,862100.0,14.2456,14.2676,14.0694,14.0694,862100.0
2011-10-19 11:00:00,19.16,19.19,19.04,19.12,578800.0,14.0694,14.0914,13.9813,14.04,578800.0
2011-10-19 11:30:00,19.12,19.18,19.01,19.01,588100.0,14.04,14.0841,13.9592,13.9592,588100.0
2011-10-19 12:00:00,19.02,19.1,18.98,19.05,1235200.0,13.9666,14.0253,13.9372,13.9886,1235200.0
2011-10-19 12:30:00,19.05,19.08,18.99,19.05,352300.0,13.9886,14.0106,13.9445,13.9886,352300.0
2011-10-19 13:00:00,19.04,19.09,18.98,18.98,272000.0,13.9813,14.018,13.9372,13.9372,272000.0
2011-10-19 13:30:00,18.97,18.97,18.83,18.9,220900.0,13.9299,13.9299,13.827,13.8785,220900.0
2011-10-19 14:00:00,18.9,18.93,18.73,18.74,1093800.0,13.8785,13.9005,13.7536,13.761,1093800.0
2011-10-19 14:30:00,18.74,18.85,18.72,18.74,676300.0,13.761,13.8417,13.7463,13.761,676300.0
2011-10-19 15:00:00,18.73,18.79,18.65,18.7,672900.0,13.7536,13.7977,13.6949,13.7316,672900.0
2011-10-19 15:30:00,18.69,18.81,18.66,18.71,2323600.0,13.7242,13.8124,13.7022,13.7389,2323600.0
2011-10-20 09:30:00,18.71,18.84,18.57,18.58,1068000.0,13.7389,13.8344,13.6361,13.6435,1068000.0
2011-10-20 10:00:00,18.58,18.79,18.58,18.72,1412200.0,13.6435,13.7977,13.6435,13.7463,1412200.0
2011-10-20 10:30:00,18.74,18.75,18.51,18.51,327400.0,13.761,13.7683,13.5921,13.5921,327400.0
2011-10-20 11:00:00,18.5,18.64,18.49,18.63,306900.0,13.5847,13.6875,13.5774,13.6802,306900.0
2011-10-20 11:30:00,18.62,18.64,18.51,18.55,837000.0,13.6728,13.6875,13.5921,13.6214,837000.0
2011-10-20 12:00:00,18.56,18.58,18.45,18.58,469000.0,13.6288,13.6435,13.548,13.6435,469000.0
2011-10-20 12:30:00,18.57,18.73,18.57,18.71,257700.0,13.6361,13.7536,13.6361,13.7389,257700.0
2011-10-20 13:00:00,18.72,19.03,18.68,18.94,1566300.0,13.7463,13.9739,13.7169,13.9078,1566300.0
2011-10-20 13:30:00,18.95,18.99,18.78,18.79,1064800.0,13.9152,13.9445,13.7903,13.7977,1064800.0
2011-10-20 14:00:00,18.79,18.9,18.75,18.9,666200.0,13.7977,13.8785,13.7683,13.8785,666200.0
2011-10-20 14:30:00,18.89,19.12,18.86,19.07,394200.0,13.8711,14.04,13.8491,14.0033,394200.0
2011-10-20 15:00:00,19.07,19.09,18.85,18.89,255900.0,14.0033,14.018,13.8417,13.8711,255900.0
2011-10-20 15:30:00,18.89,19.08,18.86,19.05,632800.0,13.8711,14.0106,13.8491,13.9886,632800.0
2011-10-21 09:30:00,19.31,19.34,19.17,19.29,1210700.0,14.1795,14.2015,14.0767,14.1648,1210700.0
2011-10-21 10:00:00,19.29,19.39,19.18,19.36,540900.0,14.1648,14.2383,14.0841,14.2162,540900.0
2011-10-21 10:30:00,19.36,19.41,19.24,19.3,520400.0,14.2162,14.2529,14.1281,14.1722,520400.0
2011-10-21 11:00:00,19.29,19.32,19.17,19.29,541400.0,14.1648,14.1869,14.0767,14.1648,541400.0
2011-10-21 11:30:00,19.29,19.42,19.27,19.35,2454200.0,14.1648,14.2603,14.1501,14.2089,2454200.0
2011-10-21 12:00:00,19.35,19.36,19.29,19.33,1316300.0,14.2089,14.2162,14.1648,14.1942,1316300.0
2011-10-21 12:30:00,19.32,19.33,19.27,19.27,526500.0,14.1869,14.1942,14.1501,14.1501,526500.0
2011-10-21 13:00:00,19.27,19.27,19.15,19.15,761400.0,14.1501,14.1501,14.062,14.062,761400.0
2011-10-21 13:30:00,19.15,19.2,19.08,19.09,164300.0,14.062,14.0987,14.0106,14.018,164300.0
2011-10-21 14:00:00,19.08,19.25,19.07,19.21,291700.0,14.0106,14.1355,14.0033,14.1061,291700.0
2011-10-21 14:30:00,19.2,19.31,19.17,19.31,134900.0,14.0987,14.1795,14.0767,14.1795,134900.0
2011-10-21 15:00:00,19.31,19.35,19.25,19.27,316900.0,14.1795,14.2089,14.1355,14.1501,316900.0
2011-10-21 15:30:00,19.27,19.39,19.25,19.39,964200.0,14.1501,14.2383,14.1355,14.2383,964200.0
2011-10-24 09:30:00,19.43,19.67,19.3,19.48,832100.0,14.2676,14.4439,14.1722,14.3044,832100.0
2011-10-24 10:00:00,19.48,19.73,19.42,19.66,593700.0,14.3044,14.4879,14.2603,14.4365,593700.0
2011-10-24 10:30:00,19.67,19.69,19.58,19.63,406600.0,14.4439,14.4586,14.3778,14.4145,406600.0
2011-10-24 11:00:00,19.63,19.72,19.63,19.72,227600.0,14.4145,14.4806,14.4145,14.4806,227600.0
2011-10-24 11:30:00,19.72,19.81,19.71,19.74,229200.0,14.4806,14.5467,14.4732,14.4953,229200.0
2011-10-24 12:00:00,19.74,19.74,19.7,19.73,81600.0,14.4953,14.4953,14.4659,14.4879,81600.0
2011-10-24 12:30:00,19.73,19.73,19.63,19.7,108000.0,14.4879,14.4879,14.4145,14.4659,108000.0
2011-10-24 13:00:00,19.7,19.8,19.67,19.76,132900.0,14.4659,14.5393,14.4439,14.51,132900.0
2011-10-24 13:30:00,19.76,19.88,19.75,19.88,162700.0,14.51,14.5981,14.5026,14.5981,162700.0
2011-10-24 14:00:00,19.88,19.88,19.7,19.78,230300.0,14.5981,14.5981,14.4659,14.5246,230300.0
2011-10-24 14:30:00,19.78,19.83,19.74,19.83,236400.0,14.5246,14.5614,14.4953,14.5614,236400.0
2011-10-24 15:00:00,19.84,19.87,19.69,19.7,484800.0,14.5687,14.5907,14.4586,14.4659,484800.0
2011-10-24 15:30:00,19.7,19.83,19.68,19.81,789400.0,14.4659,14.5614,14.4512,14.5467,789400.0
2011-10-25 09:30:00,19.61,19.61,19.31,19.39,1141600.0,14.3998,14.3998,14.1795,14.2383,1141600.0
2011-10-25 10:00:00,19.36,19.48,19.3,19.46,738500.0,14.2162,14.3044,14.1722,14.2897,738500.0
2011-10-25 10:30:00,19.46,19.52,19.42,19.45,193000.0,14.2897,14.3337,14.2603,14.2823,193000.0
2011-10-25 11:00:00,19.44,19.45,19.36,19.4,360900.0,14.275,14.2823,14.2162,14.2456,360900.0
2011-10-25 11:30:00,19.4,19.49,19.35,19.48,267500.0,14.2456,14.3117,14.2089,14.3044,267500.0
2011-10-25 12:00:00,19.48,19.54,19.46,19.51,139400.0,14.3044,14.3484,14.2897,14.3264,139400.0
2011-10-25 12:30:00,19.52,19.53,19.38,19.39,97900.0,14.3337,14.3411,14.2309,14.2383,97900.0
2011-10-25 13:00:00,19.39,19.54,19.39,19.48,269600.0,14.2383,14.3484,14.2383,14.3044,269600.0
2011-10-25 13:30:00,19.47,19.49,19.39,19.43,277900.0,14.297,14.3117,14.2383,14.2676,277900.0
2011-10-25 14:00:00,19.43,19.44,19.34,19.35,259300.0,14.2676,14.275,14.2015,14.2089,259300.0
2011-10-25 14:30:00,19.34,19.36,19.3,19.34,236400.0,14.2015,14.2162,14.1722,14.2015,236400.0
2011-10-25 15:00:00,19.35,19.38,19.25,19.28,287300.0,14.2089,14.2309,14.1355,14.1575,287300.0
2011-10-25 15:30:00,19.28,19.33,19.06,19.13,586000.0,14.1575,14.1942,13.9959,14.0473,586000.0
2011-10-26 09:30:00,19.45,19.53,19.32,19.35,380700.0,14.2823,14.3411,14.1869,14.2089,380700.0
2011-10-26 10:00:00,19.36,19.38,19.15,19.38,355900.0,14.2162,14.2309,14.062,14.2309,355900.0
2011-10-26 10:30:00,19.38,19.41,19.11,19.23,612000.0,14.2309,14.2529,14.0327,14.1208,612000.0
2011-10-26 11:00:00,19.22,19.34,19.21,19.32,365400.0,14.1134,14.2015,14.1061,14.1869,365400.0
2011-10-26 11:30:00,19.32,19.38,19.29,19.32,224700.0,14.1869,14.2309,14.1648,14.1869,224700.0
2011-10-26 12:00:00,19.32,19.37,19.29,19.31,90500.0,14.1869,14.2236,14.1648,14.1795,90500.0
2011-10-26 12:30:00,19.31,19.35,19.25,19.27,146300.0,14.1795,14.2089,14.1355,14.1501,146300.0
2011-10-26 13:00:00,19.28,19.29,19.19,19.29,106700.0,14.1575,14.1648,14.0914,14.1648,106700.0
2011-10-26 13:30:00,19.31,19.46,19.31,19.4,607300.0,14.1795,14.2897,14.1795,14.2456,607300.0
2011-10-26 14:00:00,19.4,19.45,19.36,19.4,406500.0,14.2456,14.2823,14.2162,14.2456,406500.0
2011-10-26 14:30:00,19.4,19.51,19.39,19.43,279100.0,14.2456,14.3264,14.2383,14.2676,279100.0
2011-10-26 15:00:00,19.43,19.55,19.43,19.54,472900.0,14.2676,14.3558,14.2676,14.3484,472900.0
2011-10-26 15:30:00,19.53,19.63,19.46,19.5,946400.0,14.3411,14.4145,14.2897,14.319,946400.0
2011-10-27 09:30:00,20.35,20.55,20.15,20.16,1202300.0,14.9432,15.0901,14.7963,14.8037,1202300.0
2011-10-27 10:00:00,20.15,20.2,20.01,20.04,1082200.0,14.7963,14.8331,14.6935,14.7156,1082200.0
2011-10-27 10:30:00,20.04,20.25,20.04,20.2,356600.0,14.7156,14.8698,14.7156,14.8331,356600.0
2011-10-27 11:00:00,20.2,20.27,20.17,20.23,98400.0,14.8331,14.8845,14.811,14.8551,98400.0
2011-10-27 11:30:00,20.24,20.39,20.21,20.39,315000.0,14.8624,14.9726,14.8404,14.9726,315000.0
2011-10-27 12:00:00,20.4,20.52,20.4,20.48,377200.0,14.9799,15.068,14.9799,15.0387,377200.0
2011-10-27 12:30:00,20.49,20.53,20.46,20.46,300800.0,15.046,15.0754,15.024,15.024,300800.0
2011-10-27 13:00:00,20.46,20.57,20.46,20.52,344100.0,15.024,15.1047,15.024,15.068,344100.0
2011-10-27 13:30:00,20.52,20.61,20.49,20.59,212900.0,15.068,15.1341,15.046,15.1194,212900.0
2011-10-27 14:00:00,20.59,20.64,20.48,20.58,194700.0,15.1194,15.1561,15.0387,15.1121,194700.0
2011-10-27 14:30:00,20.57,20.62,20.54,20.55,303800.0,15.1047,15.1415,15.0827,15.0901,303800.0
2011-10-27 15:00:00,20.56,20.69,20.55,20.64,317100.0,15.0974,15.1929,15.0901,15.1561,317100.0
2011-10-27 15:30:00,20.64,20.66,20.37,20.51,1162600.0,15.1561,15.1708,14.9579,15.0607,1162600.0
2011-10-28 09:30:00,20.35,20.45,20.24,20.29,682400.0,14.9432,15.0166,14.8624,14.8991,682400.0
2011-10-28 10:00:00,20.29,20.41,20.18,20.38,443500.0,14.8991,14.9873,14.8184,14.9652,443500.0
2011-10-28 10:30:00,20.38,20.52,20.37,20.49,530400.0,14.9652,15.068,14.9579,15.046,530400.0
2011-10-28 11:00:00,20.49,20.54,20.45,20.48,283400.0,15.046,15.0827,15.0166,15.0387,283400.0
2011-10-28 11:30:00,20.49,20.55,20.32,20.33,333200.0,15.046,15.0901,14.9212,14.9285,333200.0
2011-10-28 12:00:00,20.33,20.43,20.29,20.3,196600.0,14.9285,15.0019,14.8991,14.9065,196600.0
2011-10-28 12:30:00,20.31,20.42,20.3,20.39,247900.0,14.9138,14.9946,14.9065,14.9726,247900.0
2011-10-28 13:00:00,20.4,20.45,20.33,20.42,137600.0,14.9799,15.0166,14.9285,14.9946,137600.0
2011-10-28 13:30:00,20.42,20.43,20.33,20.36,110100.0,14.9946,15.0019,14.9285,14.9505,110100.0
2011-10-28 14:00:00,20.35,20.38,20.24,20.29,190000.0,14.9432,14.9652,14.8624,14.8991,190000.0
2011-10-28 14:30:00,20.29,20.36,20.27,20.3,180800.0,14.8991,14.9505,14.8845,14.9065,180800.0
2011-10-28 15:00:00,20.31,20.42,20.31,20.39,251200.0,14.9138,14.9946,14.9138,14.9726,251200.0
2011-10-28 15:30:00,20.39,20.45,20.34,20.41,964200.0,14.9726,15.0166,14.9359,14.9873,964200.0
2011-10-31 09:30:00,20.06,20.1,19.92,19.98,394500.0,14.7303,14.7596,14.6274,14.6715,394500.0
2011-10-31 10:00:00,19.97,20.05,19.92,19.94,287500.0,14.6642,14.7229,14.6274,14.6421,287500.0
2011-10-31 10:30:00,19.93,20.04,19.93,19.99,379700.0,14.6348,14.7156,14.6348,14.6788,379700.0
2011-10-31 11:00:00,19.99,20.07,19.96,20.04,266400.0,14.6788,14.7376,14.6568,14.7156,266400.0
2011-10-31 11:30:00,20.04,20.14,20.04,20.11,188800.0,14.7156,14.789,14.7156,14.767,188800.0
2011-10-31 12:00:00,20.11,20.17,20.04,20.04,203300.0,14.767,14.811,14.7156,14.7156,203300.0
2011-10-31 12:30:00,20.04,20.13,20.04,20.12,77100.0,14.7156,14.7817,14.7156,14.7743,77100.0
2011-10-31 13:00:00,20.12,20.22,20.12,20.14,174100.0,14.7743,14.8477,14.7743,14.789,174100.0
2011-10-31 13:30:00,20.15,20.25,20.13,20.21,177700.0,14.7963,14.8698,14.7817,14.8404,177700.0
2011-10-31 14:00:00,20.21,20.23,20.14,20.17,122100.0,14.8404,14.8551,14.789,14.811,122100.0
2011-10-31 14:30:00,20.16,20.17,20.07,20.11,248800.0,14.8037,14.811,14.7376,14.767,248800.0
2011-10-31 15:00:00,20.1,20.11,19.88,19.89,216200.0,14.7596,14.767,14.5981,14.6054,216200.0
2011-10-31 15:30:00,19.89,19.96,19.75,19.76,1184500.0,14.6054,14.6568,14.5026,14.51,1184500.0
2011-11-01 09:30:00,18.92,19.27,18.77,19.25,785000.0,13.8931,14.1501,13.783,14.1355,785000.0
2011-11-01 10:00:00,19.25,19.39,19.12,19.35,719500.0,14.1355,14.2383,14.04,14.2089,719500.0
2011-11-01 10:30:00,19.35,19.41,19.08,19.09,575900.0,14.2089,14.2529,14.0106,14.018,575900.0
2011-11-01 11:00:00,19.09,19.21,19.03,19.09,310400.0,14.018,14.1061,13.9739,14.018,310400.0
2011-11-01 11:30:00,19.08,19.09,18.92,18.94,449900.0,14.0106,14.018,13.8931,13.9078,449900.0
2011-11-01 12:00:00,18.94,19.03,18.87,18.93,331100.0,13.9078,13.9739,13.8564,13.9005,331100.0
2011-11-01 12:30:00,18.92,19.09,18.89,18.89,412400.0,13.8931,14.018,13.8711,13.8711,412400.0
2011-11-01 13:00:00,18.88,19.09,18.85,19.05,525100.0,13.8638,14.018,13.8417,13.9886,525100.0
2011-11-01 13:30:00,19.06,19.19,18.97,19.03,951700.0,13.9959,14.0914,13.9299,13.9739,951700.0
2011-11-01 14:00:00,19.02,19.31,18.99,19.25,338200.0,13.9666,14.1795,13.9445,14.1355,338200.0
2011-11-01 14:30:00,19.24,19.27,18.98,19.0,211900.0,14.1281,14.1501,13.9372,13.9519,211900.0
2011-11-01 15:00:00,19.0,19.02,18.84,18.92,548100.0,13.9519,13.9666,13.8344,13.8931,548100.0
2011-11-01 15:30:00,18.92,19.03,18.75,18.79,1155900.0,13.8931,13.9739,13.7683,13.7977,1155900.0
2011-11-02 09:30:00,19.2,19.32,19.06,19.08,365900.0,14.0987,14.1869,13.9959,14.0106,365900.0
2011-11-02 10:00:00,19.09,19.26,19.09,19.26,257700.0,14.018,14.1428,14.018,14.1428,257700.0
2011-11-02 10:30:00,19.25,19.45,19.21,19.39,281800.0,14.1355,14.2823,14.1061,14.2383,281800.0
2011-11-02 11:00:00,19.4,19.47,19.39,19.44,127800.0,14.2456,14.297,14.2383,14.275,127800.0
2011-11-02 11:30:00,19.44,19.44,19.36,19.39,233300.0,14.275,14.275,14.2162,14.2383,233300.0
2011-11-02 12:00:00,19.37,19.37,19.31,19.36,211400.0,14.2236,14.2236,14.1795,14.2162,211400.0
2011-11-02 12:30:00,19.36,19.42,19.21,19.21,405400.0,14.2162,14.2603,14.1061,14.1061,405400.0
2011-11-02 13:00:00,19.21,19.23,19.05,19.16,480100.0,14.1061,14.1208,13.9886,14.0694,480100.0
2011-11-02 13:30:00,19.17,19.27,19.13,19.13,338300.0,14.0767,14.1501,14.0473,14.0473,338300.0
2011-11-02 14:00:00,19.13,19.21,19.07,19.12,259700.0,14.0473,14.1061,14.0033,14.04,259700.0
2011-11-02 14:30:00,19.11,19.32,19.1,19.31,161200.0,14.0327,14.1869,14.0253,14.1795,161200.0
2011-11-02 15:00:00,19.31,19.47,19.25,19.38,398000.0,14.1795,14.297,14.1355,14.2309,398000.0
2011-11-02 15:30:00,19.38,19.43,19.27,19.4,525200.0,14.2309,14.2676,14.1501,14.2456,525200.0
2011-11-03 09:30:00,19.73,19.75,19.33,19.38,353400.0,14.4879,14.5026,14.1942,14.2309,353400.0
2011-11-03 10:00:00,19.39,19.41,19.07,19.35,516500.0,14.2383,14.2529,14.0033,14.2089,516500.0
2011-11-03 10:30:00,19.35,19.57,19.27,19.43,345700.0,14.2089,14.3704,14.1501,14.2676,345700.0
2011-11-03 11:00:00,19.43,19.55,19.34,19.54,250400.0,14.2676,14.3558,14.2015,14.3484,250400.0
2011-11-03 11:30:00,19.55,19.58,19.47,19.47,190400.0,14.3558,14.3778,14.297,14.297,190400.0
2011-11-03 12:00:00,19.47,19.57,19.45,19.56,149900.0,14.297,14.3704,14.2823,14.3631,149900.0
2011-11-03 12:30:00,19.56,19.67,19.47,19.65,127000.0,14.3631,14.4439,14.297,14.4292,127000.0
2011-11-03 13:00:00,19.65,19.69,19.59,19.61,121600.0,14.4292,14.4586,14.3851,14.3998,121600.0
2011-11-03 13:30:00,19.61,19.82,19.6,19.75,763300.0,14.3998,14.554,14.3925,14.5026,763300.0
2011-11-03 14:00:00,19.76,19.84,19.72,19.74,261300.0,14.51,14.5687,14.4806,14.4953,261300.0
2011-11-03 14:30:00,19.75,19.78,19.66,19.71,151900.0,14.5026,14.5246,14.4365,14.4732,151900.0
2011-11-03 15:00:00,19.71,19.87,19.71,19.87,253500.0,14.4732,14.5907,14.4732,14.5907,253500.0
2011-11-03 15:30:00,19.87,19.91,19.77,19.83,714700.0,14.5907,14.6201,14.5173,14.5614,714700.0
2011-11-04 09:30:00,19.6,19.7,19.41,19.44,317200.0,14.3925,14.4659,14.2529,14.275,317200.0
2011-11-04 10:00:00,19.44,19.49,19.36,19.38,201600.0,14.275,14.3117,14.2162,14.2309,201600.0
2011-11-04 10:30:00,19.37,19.41,19.28,19.41,181600.0,14.2236,14.2529,14.1575,14.2529,181600.0
2011-11-04 11:00:00,19.42,19.46,19.35,19.42,180500.0,14.2603,14.2897,14.2089,14.2603,180500.0
2011-11-04 11:30:00,19.42,19.46,19.36,19.44,152800.0,14.2603,14.2897,14.2162,14.275,152800.0
2011-11-04 12:00:00,19.44,19.52,19.43,19.52,166300.0,14.275,14.3337,14.2676,14.3337,166300.0
2011-11-04 12:30:00,19.51,19.52,19.43,19.49,117200.0,14.3264,14.3337,14.2676,14.3117,117200.0
2011-11-04 13:00:00,19.48,19.61,19.48,19.59,173400.0,14.3044,14.3998,14.3044,14.3851,173400.0
2011-11-04 13:30:00,19.6,19.68,19.52,19.6,177400.0,14.3925,14.4512,14.3337,14.3925,177400.0
2011-11-04 14:00:00,19.61,19.64,19.58,19.61,181400.0,14.3998,14.4218,14.3778,14.3998,181400.0
2011-11-04 14:30:00,19.61,19.63,19.51,19.52,301700.0,14.3998,14.4145,14.3264,14.3337,301700.0
2011-11-04 15:00:00,19.52,19.53,19.44,19.5,192000.0,14.3337,14.3411,14.275,14.319,192000.0
2011-11-04 15:30:00,19.49,19.63,19.48,19.57,725200.0,14.3117,14.4145,14.3044,14.3704,725200.0
2011-11-07 09:30:00,19.53,19.76,19.5,19.7,229000.0,14.3411,14.51,14.319,14.4659,229000.0
2011-11-07 10:00:00,19.7,19.78,19.62,19.63,231200.0,14.4659,14.5246,14.4072,14.4145,231200.0
2011-11-07 10:30:00,19.63,19.65,19.43,19.52,419000.0,14.4145,14.4292,14.2676,14.3337,419000.0
2011-11-07 11:00:00,19.51,19.6,19.48,19.51,200800.0,14.3264,14.3925,14.3044,14.3264,200800.0
2011-11-07 11:30:00,19.51,19.54,19.45,19.48,108200.0,14.3264,14.3484,14.2823,14.3044,108200.0
2011-11-07 12:00:00,19.47,19.54,19.37,19.41,96000.0,14.297,14.3484,14.2236,14.2529,96000.0
2011-11-07 12:30:00,19.41,19.49,19.38,19.48,81700.0,14.2529,14.3117,14.2309,14.3044,81700.0
2011-11-07 13:00:00,19.47,19.5,19.44,19.49,58600.0,14.297,14.319,14.275,14.3117,58600.0
2011-11-07 13:30:00,19.48,19.59,19.44,19.56,114400.0,14.3044,14.3851,14.275,14.3631,114400.0
2011-11-07 14:00:00,19.57,19.71,19.55,19.68,236200.0,14.3704,14.4732,14.3558,14.4512,236200.0
2011-11-07 14:30:00,19.69,19.75,19.65,19.75,101600.0,14.4586,14.5026,14.4292,14.5026,101600.0
2011-11-07 15:00:00,19.74,19.79,19.67,19.67,219100.0,14.4953,14.532,14.4439,14.4439,219100.0
2011-11-07 15:30:00,19.66,19.79,19.66,19.78,491500.0,14.4365,14.532,14.4365,14.5246,491500.0
2011-11-08 09:30:00,19.87,20.07,19.85,20.06,310800.0,14.5907,14.7376,14.576,14.7303,310800.0
2011-11-08 10:00:00,20.06,20.08,19.84,19.92,551400.0,14.7303,14.7449,14.5687,14.6274,551400.0
2011-11-08 10:30:00,19.92,20.03,19.88,19.92,289300.0,14.6274,14.7082,14.5981,14.6274,289300.0
2011-11-08 11:00:00,19.92,19.97,19.73,19.79,312300.0,14.6274,14.6642,14.4879,14.532,312300.0
2011-11-08 11:30:00,19.78,19.8,19.72,19.75,157400.0,14.5246,14.5393,14.4806,14.5026,157400.0
2011-11-08 12:00:00,19.73,19.84,19.71,19.81,82400.0,14.4879,14.5687,14.4732,14.5467,82400.0
2011-11-08 12:30:00,19.82,19.86,19.78,19.83,76100.0,14.554,14.5834,14.5246,14.5614,76100.0
2011-11-08 13:00:00,19.84,19.91,19.79,19.89,88600.0,14.5687,14.6201,14.532,14.6054,88600.0
2011-11-08 13:30:00,19.89,20.06,19.87,20.04,181900.0,14.6054,14.7303,14.5907,14.7156,181900.0
2011-11-08 14:00:00,20.04,20.14,20.0,20.13,160400.0,14.7156,14.789,14.6862,14.7817,160400.0
2011-11-08 14:30:00,20.14,20.18,20.11,20.15,139000.0,14.789,14.8184,14.767,14.7963,139000.0
2011-11-08 15:00:00,20.15,20.22,20.08,20.22,504000.0,14.7963,14.8477,14.7449,14.8477,504000.0
2011-11-08 15:30:00,20.22,20.32,20.22,20.26,970600.0,14.8477,14.9212,14.8477,14.8771,970600.0
2011-11-09 09:30:00,19.68,19.72,19.49,19.54,293000.0,14.4512,14.4806,14.3117,14.3484,293000.0
2011-11-09 10:00:00,19.53,19.61,19.5,19.5,268700.0,14.3411,14.3998,14.319,14.319,268700.0
2011-11-09 10:30:00,19.49,19.62,19.43,19.55,242300.0,14.3117,14.4072,14.2676,14.3558,242300.0
2011-11-09 11:00:00,19.55,19.67,19.52,19.57,229200.0,14.3558,14.4439,14.3337,14.3704,229200.0
2011-11-09 11:30:00,19.56,19.63,19.54,19.54,165700.0,14.3631,14.4145,14.3484,14.3484,165700.0
2011-11-09 12:00:00,19.55,19.57,19.46,19.48,137100.0,14.3558,14.3704,14.2897,14.3044,137100.0
2011-11-09 12:30:00,19.48,19.54,19.46,19.53,101800.0,14.3044,14.3484,14.2897,14.3411,101800.0
2011-11-09 13:00:00,19.53,19.54,19.41,19.45,163700.0,14.3411,14.3484,14.2529,14.2823,163700.0
2011-11-09 13:30:00,19.46,19.46,19.23,19.31,1261200.0,14.2897,14.2897,14.1208,14.1795,1261200.0
2011-11-09 14:00:00,19.3,19.3,19.12,19.22,692800.0,14.1722,14.1722,14.04,14.1134,692800.0
2011-11-09 14:30:00,19.21,19.28,19.17,19.23,249800.0,14.1061,14.1575,14.0767,14.1208,249800.0
2011-11-09 15:00:00,19.21,19.32,19.2,19.23,212100.0,14.1061,14.1869,14.0987,14.1208,212100.0
2011-11-09 15:30:00,19.23,19.23,19.0,19.06,642400.0,14.1208,14.1208,13.9519,13.9959,642400.0
2011-11-10 09:30:00,19.42,19.52,19.33,19.35,1355800.0,14.2603,14.3337,14.1942,14.2089,1355800.0
2011-11-10 10:00:00,19.36,19.5,19.28,19.31,384500.0,14.2162,14.319,14.1575,14.1795,384500.0
2011-11-10 10:30:00,19.28,19.35,19.19,19.23,280500.0,14.1575,14.2089,14.0914,14.1208,280500.0
2011-11-10 11:00:00,19.23,19.29,19.14,19.18,442800.0,14.1208,14.1648,14.0547,14.0841,442800.0
2011-11-10 11:30:00,19.17,19.36,19.14,19.3,329900.0,14.0767,14.2162,14.0547,14.1722,329900.0
2011-11-10 12:00:00,19.29,19.35,19.27,19.27,60900.0,14.1648,14.2089,14.1501,14.1501,60900.0
2011-11-10 12:30:00,19.27,19.34,19.13,19.32,115000.0,14.1501,14.2015,14.0473,14.1869,115000.0
2011-11-10 13:00:00,19.32,19.45,19.27,19.35,163100.0,14.1869,14.2823,14.1501,14.2089,163100.0
2011-11-10 13:30:00,19.35,19.4,19.29,19.37,176500.0,14.2089,14.2456,14.1648,14.2236,176500.0
2011-11-10 14:00:00,19.37,19.38,19.23,19.25,139600.0,14.2236,14.2309,14.1208,14.1355,139600.0
2011-11-10 14:30:00,19.26,19.29,19.16,19.16,119500.0,14.1428,14.1648,14.0694,14.0694,119500.0
2011-11-10 15:00:00,19.16,19.32,19.15,19.29,145400.0,14.0694,14.1869,14.062,14.1648,145400.0
2011-11-10 15:30:00,19.29,19.32,19.2,19.27,468800.0,14.1648,14.1869,14.0987,14.1501,468800.0
2011-11-11 09:30:00,19.6,19.69,19.56,19.65,389600.0,14.3925,14.4586,14.3631,14.4292,389600.0
2011-11-11 10:00:00,19.66,19.72,19.59,19.67,747400.0,14.4365,14.4806,14.3851,14.4439,747400.0
2011-11-11 10:30:00,19.67,19.78,19.67,19.77,418900.0,14.4439,14.5246,14.4439,14.5173,418900.0
2011-11-11 11:00:00,19.77,19.8,19.74,19.75,94300.0,14.5173,14.5393,14.4953,14.5026,94300.0
2011-11-11 11:30:00,19.76,19.79,19.71,19.71,95300.0,14.51,14.532,14.4732,14.4732,95300.0
2011-11-11 12:00:00,19.71,19.73,19.67,19.68,74200.0,14.4732,14.4879,14.4439,14.4512,74200.0
2011-11-11 12:30:00,19.67,19.68,19.61,19.63,140400.0,14.4439,14.4512,14.3998,14.4145,140400.0
2011-11-11 13:00:00,19.63,19.68,19.55,19.56,196800.0,14.4145,14.4512,14.3558,14.3631,196800.0
2011-11-11 13:30:00,19.56,19.65,19.56,19.61,175300.0,14.3631,14.4292,14.3631,14.3998,175300.0
2011-11-11 14:00:00,19.61,19.65,19.6,19.65,269400.0,14.3998,14.4292,14.3925,14.4292,269400.0
2011-11-11 14:30:00,19.65,19.68,19.59,19.63,231500.0,14.4292,14.4512,14.3851,14.4145,231500.0
2011-11-11 15:00:00,19.62,19.66,19.59,19.66,421200.0,14.4072,14.4365,14.3851,14.4365,421200.0
2011-11-11 15:30:00,19.66,19.69,19.61,19.69,403000.0,14.4365,14.4586,14.3998,14.4586,403000.0
2011-11-14 09:30:00,19.59,19.6,19.35,19.43,168200.0,14.3851,14.3925,14.2089,14.2676,168200.0
2011-11-14 10:00:00,19.41,19.47,19.38,19.43,139000.0,14.2529,14.297,14.2309,14.2676,139000.0
2011-11-14 10:30:00,19.43,19.44,19.34,19.38,157900.0,14.2676,14.275,14.2015,14.2309,157900.0
2011-11-14 11:00:00,19.38,19.44,19.34,19.35,207000.0,14.2309,14.275,14.2015,14.2089,207000.0
2011-11-14 11:30:00,19.35,19.37,19.23,19.25,74400.0,14.2089,14.2236,14.1208,14.1355,74400.0
2011-11-14 12:00:00,19.25,19.27,19.16,19.16,85500.0,14.1355,14.1501,14.0694,14.0694,85500.0
2011-11-14 12:30:00,19.16,19.19,19.14,19.17,45100.0,14.0694,14.0914,14.0547,14.0767,45100.0
2011-11-14 13:00:00,19.17,19.2,19.12,19.2,62500.0,14.0767,14.0987,14.04,14.0987,62500.0
2011-11-14 13:30:00,19.19,19.22,19.14,19.15,71300.0,14.0914,14.1134,14.0547,14.062,71300.0
2011-11-14 14:00:00,19.16,19.18,19.1,19.1,94400.0,14.0694,14.0841,14.0253,14.0253,94400.0
2011-11-14 14:30:00,19.1,19.11,19.02,19.02,96500.0,14.0253,14.0327,13.9666,13.9666,96500.0
2011-11-14 15:00:00,19.02,19.11,19.02,19.11,134400.0,13.9666,14.0327,13.9666,14.0327,134400.0
2011-11-14 15:30:00,19.1,19.23,19.1,19.18,429300.0,14.0253,14.1208,14.0253,14.0841,429300.0
2011-11-15 09:30:00,19.09,19.21,19.02,19.18,249900.0,14.018,14.1061,13.9666,14.0841,249900.0
2011-11-15 10:00:00,19.18,19.19,19.03,19.09,446300.0,14.0841,14.0914,13.9739,14.018,446300.0
2011-11-15 10:30:00,19.09,19.16,19.05,19.1,302500.0,14.018,14.0694,13.9886,14.0253,302500.0
2011-11-15 11:00:00,19.06,19.07,18.95,18.98,176200.0,13.9959,14.0033,13.9152,13.9372,176200.0
2011-11-15 11:30:00,18.99,19.07,18.92,19.05,210600.0,13.9445,14.0033,13.8931,13.9886,210600.0
2011-11-15 12:00:00,19.04,19.12,19.04,19.12,160300.0,13.9813,14.04,13.9813,14.04,160300.0
2011-11-15 12:30:00,19.12,19.25,19.12,19.2,147900.0,14.04,14.1355,14.04,14.0987,147900.0
2011-11-15 13:00:00,19.2,19.27,19.19,19.24,144900.0,14.0987,14.1501,14.0914,14.1281,144900.0
2011-11-15 13:30:00,19.25,19.38,19.25,19.35,184600.0,14.1355,14.2309,14.1355,14.2089,184600.0
2011-11-15 14:00:00,19.35,19.39,19.3,19.31,126400.0,14.2089,14.2383,14.1722,14.1795,126400.0
2011-11-15 14:30:00,19.32,19.37,19.32,19.34,153100.0,14.1869,14.2236,14.1869,14.2015,153100.0
2011-11-15 15:00:00,19.34,19.39,19.33,19.39,156600.0,14.2015,14.2383,14.1942,14.2383,156600.0
2011-11-15 15:30:00,19.39,19.39,19.28,19.29,462800.0,14.2383,14.2383,14.1575,14.1648,462800.0
2011-11-16 09:30:00,19.09,19.18,19.03,19.16,190200.0,14.018,14.0841,13.9739,14.0694,190200.0
2011-11-16 10:00:00,19.17,19.24,19.15,19.2,313300.0,14.0767,14.1281,14.062,14.0987,313300.0
2011-11-16 10:30:00,19.18,19.34,19.17,19.3,337100.0,14.0841,14.2015,14.0767,14.1722,337100.0
2011-11-16 11:00:00,19.31,19.39,19.31,19.35,147100.0,14.1795,14.2383,14.1795,14.2089,147100.0
2011-11-16 11:30:00,19.35,19.37,19.3,19.32,95400.0,14.2089,14.2236,14.1722,14.1869,95400.0
2011-11-16 12:00:00,19.33,19.35,19.32,19.35,37700.0,14.1942,14.2089,14.1869,14.2089,37700.0
2011-11-16 12:30:00,19.35,19.41,19.32,19.35,102700.0,14.2089,14.2529,14.1869,14.2089,102700.0
2011-11-16 13:00:00,19.35,19.49,19.35,19.49,87500.0,14.2089,14.3117,14.2089,14.3117,87500.0
2011-11-16 13:30:00,19.48,19.55,19.48,19.49,225700.0,14.3044,14.3558,14.3044,14.3117,225700.0
2011-11-16 14:00:00,19.49,19.52,19.45,19.5,258400.0,14.3117,14.3337,14.2823,14.319,258400.0
2011-11-16 14:30:00,19.51,19.54,19.4,19.43,190900.0,14.3264,14.3484,14.2456,14.2676,190900.0
2011-11-16 15:00:00,19.43,19.45,19.24,19.24,337800.0,14.2676,14.2823,14.1281,14.1281,337800.0
2011-11-16 15:30:00,19.24,19.24,19.02,19.04,2038800.0,14.1281,14.1281,13.9666,13.9813,2038800.0
2011-11-17 09:30:00,19.0,19.12,18.94,19.07,179000.0,13.9519,14.04,13.9078,14.0033,179000.0
2011-11-17 10:00:00,19.07,19.19,19.02,19.18,425300.0,14.0033,14.0914,13.9666,14.0841,425300.0
2011-11-17 10:30:00,19.2,19.3,19.12,19.24,425500.0,14.0987,14.1722,14.04,14.1281,425500.0
2011-11-17 11:00:00,19.24,19.25,19.1,19.18,237100.0,14.1281,14.1355,14.0253,14.0841,237100.0
2011-11-17 11:30:00,19.19,19.27,19.16,19.21,199900.0,14.0914,14.1501,14.0694,14.1061,199900.0
2011-11-17 12:00:00,19.21,19.22,19.09,19.12,115900.0,14.1061,14.1134,14.018,14.04,115900.0
2011-11-17 12:30:00,19.11,19.11,18.84,18.96,401400.0,14.0327,14.0327,13.8344,13.9225,401400.0
2011-11-17 13:00:00,18.97,18.97,18.88,18.93,125200.0,13.9299,13.9299,13.8638,13.9005,125200.0
2011-11-17 13:30:00,18.92,18.93,18.79,18.89,303000.0,13.8931,13.9005,13.7977,13.8711,303000.0
2011-11-17 14:00:00,18.87,18.88,18.72,18.77,253900.0,13.8564,13.8638,13.7463,13.783,253900.0
2011-11-17 14:30:00,18.78,18.83,18.68,18.78,323700.0,13.7903,13.827,13.7169,13.7903,323700.0
2011-11-17 15:00:00,18.77,18.8,18.69,18.74,419200.0,13.783,13.805,13.7242,13.761,419200.0
2011-11-17 15:30:00,18.74,18.78,18.68,18.78,599000.0,13.761,13.7903,13.7169,13.7903,599000.0
2011-11-18 09:30:00,18.9,18.93,18.67,18.78,270300.0,13.8785,13.9005,13.7096,13.7903,270300.0
2011-11-18 10:00:00,18.78,18.9,18.75,18.8,411500.0,13.7903,13.8785,13.7683,13.805,411500.0
2011-11-18 10:30:00,18.8,18.94,18.8,18.89,266300.0,13.805,13.9078,13.805,13.8711,266300.0
2011-11-18 11:00:00,18.89,18.9,18.83,18.86,123600.0,13.8711,13.8785,13.827,13.8491,123600.0
2011-11-18 11:30:00,18.86,18.89,18.82,18.83,89900.0,13.8491,13.8711,13.8197,13.827,89900.0
2011-11-18 12:00:00,18.83,18.83,18.76,18.81,167300.0,13.827,13.827,13.7756,13.8124,167300.0
2011-11-18 12:30:00,18.8,18.82,18.78,18.78,94800.0,13.805,13.8197,13.7903,13.7903,94800.0
2011-11-18 13:00:00,18.78,18.85,18.77,18.84,87300.0,13.7903,13.8417,13.783,13.8344,87300.0
2011-11-18 13:30:00,18.83,18.9,18.83,18.85,125400.0,13.827,13.8785,13.827,13.8417,125400.0
2011-11-18 14:00:00,18.85,18.94,18.8,18.86,89000.0,13.8417,13.9078,13.805,13.8491,89000.0
2011-11-18 14:30:00,18.86,18.89,18.82,18.83,370200.0,13.8491,13.8711,13.8197,13.827,370200.0
2011-11-18 15:00:00,18.83,18.86,18.79,18.82,144900.0,13.827,13.8491,13.7977,13.8197,144900.0
2011-11-18 15:30:00,18.81,18.88,18.78,18.86,432100.0,13.8124,13.8638,13.7903,13.8491,432100.0
2011-11-21 09:30:00,18.45,18.52,18.38,18.39,937600.0,13.548,13.5994,13.4966,13.504,937600.0
2011-11-21 10:00:00,18.4,18.42,18.31,18.39,461200.0,13.5113,13.526,13.4452,13.504,461200.0
2011-11-21 10:30:00,18.38,18.4,18.24,18.26,260400.0,13.4966,13.5113,13.3938,13.4085,260400.0
2011-11-21 11:00:00,18.25,18.35,18.17,18.32,505700.0,13.4011,13.4746,13.3424,13.4526,505700.0
2011-11-21 11:30:00,18.32,18.33,18.22,18.31,319500.0,13.4526,13.4599,13.3791,13.4452,319500.0
2011-11-21 12:00:00,18.31,18.33,18.23,18.24,218200.0,13.4452,13.4599,13.3865,13.3938,218200.0
2011-11-21 12:30:00,18.24,18.28,18.23,18.23,119700.0,13.3938,13.4232,13.3865,13.3865,119700.0
2011-11-21 13:00:00,18.24,18.31,18.24,18.27,253700.0,13.3938,13.4452,13.3938,13.4158,253700.0
2011-11-21 13:30:00,18.27,18.28,18.21,18.21,57900.0,13.4158,13.4232,13.3718,13.3718,57900.0
2011-11-21 14:00:00,18.21,18.34,18.21,18.29,175100.0,13.3718,13.4672,13.3718,13.4305,175100.0
2011-11-21 14:30:00,18.29,18.39,18.29,18.32,415200.0,13.4305,13.504,13.4305,13.4526,415200.0
2011-11-21 15:00:00,18.33,18.43,18.26,18.41,307400.0,13.4599,13.5333,13.4085,13.5186,307400.0
2011-11-21 15:30:00,18.41,18.44,18.31,18.32,418300.0,13.5186,13.5407,13.4452,13.4526,418300.0
2011-11-22 09:30:00,18.34,18.39,18.24,18.29,134000.0,13.4672,13.504,13.3938,13.4305,134000.0
2011-11-22 10:00:00,18.29,18.31,18.18,18.27,515700.0,13.4305,13.4452,13.3497,13.4158,515700.0
2011-11-22 10:30:00,18.26,18.27,18.07,18.09,295900.0,13.4085,13.4158,13.269,13.2837,295900.0
2011-11-22 11:00:00,18.09,18.11,18.02,18.03,202200.0,13.2837,13.2983,13.2323,13.2396,202200.0
2011-11-22 11:30:00,18.03,18.07,18.01,18.06,165500.0,13.2396,13.269,13.2249,13.2616,165500.0
2011-11-22 12:00:00,18.06,18.26,18.06,18.18,323300.0,13.2616,13.4085,13.2616,13.3497,323300.0
2011-11-22 12:30:00,18.17,18.28,18.15,18.27,153900.0,13.3424,13.4232,13.3277,13.4158,153900.0
2011-11-22 13:00:00,18.29,18.35,18.25,18.31,230500.0,13.4305,13.4746,13.4011,13.4452,230500.0
2011-11-22 13:30:00,18.31,18.36,18.22,18.23,237900.0,13.4452,13.4819,13.3791,13.3865,237900.0
2011-11-22 14:00:00,18.23,18.24,18.15,18.17,333400.0,13.3865,13.3938,13.3277,13.3424,333400.0
2011-11-22 14:30:00,18.17,18.2,18.11,18.14,197700.0,13.3424,13.3644,13.2983,13.3204,197700.0
2011-11-22 15:00:00,18.14,18.2,18.13,18.16,377200.0,13.3204,13.3644,13.313,13.3351,377200.0
2011-11-22 15:30:00,18.16,18.19,18.11,18.15,643700.0,13.3351,13.3571,13.2983,13.3277,643700.0
2011-11-23 09:30:00,17.96,17.96,17.73,17.73,534100.0,13.1882,13.1882,13.0193,13.0193,534100.0
2011-11-23 10:00:00,17.71,17.78,17.69,17.7,238900.0,13.0046,13.056,12.9899,12.9973,238900.0
2011-11-23 10:30:00,17.7,17.81,17.69,17.78,244500.0,12.9973,13.0781,12.9899,13.056,244500.0
2011-11-23 11:00:00,17.76,17.81,17.62,17.65,346300.0,13.0413,13.0781,12.9385,12.9606,346300.0
2011-11-23 11:30:00,17.65,17.67,17.6,17.66,401400.0,12.9606,12.9753,12.9238,12.9679,401400.0
2011-11-23 12:00:00,17.67,17.74,17.67,17.69,88600.0,12.9753,13.0267,12.9753,12.9899,88600.0
2011-11-23 12:30:00,17.68,17.8,17.66,17.76,112100.0,12.9826,13.0707,12.9679,13.0413,112100.0
2011-11-23 13:00:00,17.75,17.76,17.71,17.73,125500.0,13.034,13.0413,13.0046,13.0193,125500.0
2011-11-23 13:30:00,17.73,17.74,17.62,17.63,217800.0,13.0193,13.0267,12.9385,12.9459,217800.0
2011-11-23 14:00:00,17.63,17.68,17.57,17.6,263000.0,12.9459,12.9826,12.9018,12.9238,263000.0
2011-11-23 14:30:00,17.61,17.66,17.59,17.6,188900.0,12.9312,12.9679,12.9165,12.9238,188900.0
2011-11-23 15:00:00,17.6,17.69,17.57,17.61,369900.0,12.9238,12.9899,12.9018,12.9312,369900.0
2011-11-23 15:30:00,17.61,17.71,17.53,17.55,1139600.0,12.9312,13.0046,12.8724,12.8871,1139600.0
2011-11-25 09:30:00,17.54,17.82,17.53,17.81,325300.0,12.8798,13.0854,12.8724,13.0781,325300.0
2011-11-25 10:00:00,17.81,17.92,17.79,17.83,470700.0,13.0781,13.1588,13.0634,13.0927,470700.0
2011-11-25 10:30:00,17.84,17.89,17.82,17.82,167600.0,13.1001,13.1368,13.0854,13.0854,167600.0
2011-11-25 11:00:00,17.82,17.86,17.77,17.78,157800.0,13.0854,13.1148,13.0487,13.056,157800.0
2011-11-25 11:30:00,17.78,17.81,17.65,17.65,359900.0,13.056,13.0781,12.9606,12.9606,359900.0
2011-11-25 12:00:00,17.65,17.66,17.56,17.64,85200.0,12.9606,12.9679,12.8945,12.9532,85200.0
2011-11-25 12:30:00,17.64,17.66,17.57,17.63,551000.0,12.9532,12.9679,12.9018,12.9459,551000.0
2011-11-28 09:30:00,18.27,18.31,18.14,18.16,472200.0,13.4158,13.4452,13.3204,13.3351,472200.0
2011-11-28 10:00:00,18.15,18.21,18.14,18.17,299800.0,13.3277,13.3718,13.3204,13.3424,299800.0
2011-11-28 10:30:00,18.17,18.22,18.06,18.07,296000.0,13.3424,13.3791,13.2616,13.269,296000.0
2011-11-28 11:00:00,18.08,18.15,18.06,18.15,292400.0,13.2763,13.3277,13.2616,13.3277,292400.0
2011-11-28 11:30:00,18.16,18.18,18.12,18.13,165500.0,13.3351,13.3497,13.3057,13.313,165500.0
2011-11-28 12:00:00,18.12,18.12,18.1,18.1,114100.0,13.3057,13.3057,13.291,13.291,114100.0
2011-11-28 12:30:00,18.1,18.1,18.04,18.04,166500.0,13.291,13.291,13.2469,13.2469,166500.0
2011-11-28 13:00:00,18.04,18.16,18.02,18.14,163600.0,13.2469,13.3351,13.2323,13.3204,163600.0
2011-11-28 13:30:00,18.15,18.16,18.04,18.04,127400.0,13.3277,13.3351,13.2469,13.2469,127400.0
2011-11-28 14:00:00,18.05,18.13,18.05,18.07,94300.0,13.2543,13.313,13.2543,13.269,94300.0
2011-11-28 14:30:00,18.07,18.08,18.02,18.05,101200.0,13.269,13.2763,13.2323,13.2543,101200.0
2011-11-28 15:00:00,18.05,18.09,17.92,17.92,483400.0,13.2543,13.2837,13.1588,13.1588,483400.0
2011-11-28 15:30:00,17.92,18.11,17.88,18.11,805100.0,13.1588,13.2983,13.1295,13.2983,805100.0
2011-11-29 09:30:00,18.09,18.15,17.92,18.0,186100.0,13.2837,13.3277,13.1588,13.2176,186100.0
2011-11-29 10:00:00,18.0,18.18,17.94,18.13,427200.0,13.2176,13.3497,13.1735,13.313,427200.0
2011-11-29 10:30:00,18.12,18.21,18.06,18.09,5153500.0,13.3057,13.3718,13.2616,13.2837,5153500.0
2011-11-29 11:00:00,18.1,18.14,18.03,18.14,218300.0,13.291,13.3204,13.2396,13.3204,218300.0
2011-11-29 11:30:00,18.13,18.19,18.06,18.07,85400.0,13.313,13.3571,13.2616,13.269,85400.0
2011-11-29 12:00:00,18.07,18.14,18.07,18.13,41600.0,13.269,13.3204,13.269,13.313,41600.0
2011-11-29 12:30:00,18.13,18.13,18.03,18.09,51400.0,13.313,13.313,13.2396,13.2837,51400.0
2011-11-29 13:00:00,18.09,18.09,18.01,18.07,24900.0,13.2837,13.2837,13.2249,13.269,24900.0
2011-11-29 13:30:00,18.06,18.06,17.94,17.98,132400.0,13.2616,13.2616,13.1735,13.2029,132400.0
2011-11-29 14:00:00,17.96,18.01,17.92,18.0,72000.0,13.1882,13.2249,13.1588,13.2176,72000.0
2011-11-29 14:30:00,18.0,18.03,17.96,17.97,68200.0,13.2176,13.2396,13.1882,13.1955,68200.0
2011-11-29 15:00:00,17.96,18.11,17.96,18.07,147300.0,13.1882,13.2983,13.1882,13.269,147300.0
2011-11-29 15:30:00,18.07,18.1,17.99,18.01,994000.0,13.269,13.291,13.2102,13.2249,994000.0
2011-11-30 09:30:00,18.66,18.7,18.55,18.66,454100.0,13.7022,13.7316,13.6214,13.7022,454100.0
2011-11-30 10:00:00,18.66,18.7,18.61,18.68,275100.0,13.7022,13.7316,13.6655,13.7169,275100.0
2011-11-30 10:30:00,18.68,18.84,18.67,18.83,909100.0,13.7169,13.8344,13.7096,13.827,909100.0
2011-11-30 11:00:00,18.82,18.82,18.74,18.75,190500.0,13.8197,13.8197,13.761,13.7683,190500.0
2011-11-30 11:30:00,18.75,18.79,18.7,18.71,118900.0,13.7683,13.7977,13.7316,13.7389,118900.0
2011-11-30 12:00:00,18.72,18.75,18.69,18.75,93400.0,13.7463,13.7683,13.7242,13.7683,93400.0
2011-11-30 12:30:00,18.75,18.8,18.74,18.78,82600.0,13.7683,13.805,13.761,13.7903,82600.0
2011-11-30 13:00:00,18.78,18.8,18.75,18.75,164200.0,13.7903,13.805,13.7683,13.7683,164200.0
2011-11-30 13:30:00,18.74,18.79,18.74,18.79,109200.0,13.761,13.7977,13.761,13.7977,109200.0
2011-11-30 14:00:00,18.79,18.86,18.79,18.85,51900.0,13.7977,13.8491,13.7977,13.8417,51900.0
2011-11-30 14:30:00,18.85,18.98,18.85,18.98,178600.0,13.8417,13.9372,13.8417,13.9372,178600.0
2011-11-30 15:00:00,18.99,19.07,18.97,19.03,219500.0,13.9445,14.0033,13.9299,13.9739,219500.0
2011-11-30 15:30:00,19.03,19.25,19.03,19.22,831400.0,13.9739,14.1355,13.9739,14.1134,831400.0
2011-12-01 09:30:00,19.11,19.15,19.01,19.1,213400.0,14.0327,14.062,13.9592,14.0253,213400.0
2011-12-01 10:00:00,19.1,19.15,19.02,19.03,287200.0,14.0253,14.062,13.9666,13.9739,287200.0
2011-12-01 10:30:00,19.03,19.03,18.88,18.9,282400.0,13.9739,13.9739,13.8638,13.8785,282400.0
2011-12-01 11:00:00,18.9,18.92,18.8,18.83,64200.0,13.8785,13.8931,13.805,13.827,64200.0
2011-12-01 11:30:00,18.82,18.94,18.8,18.94,155300.0,13.8197,13.9078,13.805,13.9078,155300.0
2011-12-01 12:00:00,18.94,19.01,18.92,19.0,92200.0,13.9078,13.9592,13.8931,13.9519,92200.0
2011-12-01 12:30:00,19.0,19.02,18.95,18.95,71600.0,13.9519,13.9666,13.9152,13.9152,71600.0
2011-12-01 13:00:00,18.95,19.07,18.95,19.07,95300.0,13.9152,14.0033,13.9152,14.0033,95300.0
2011-12-01 13:30:00,19.07,19.19,19.07,19.19,105200.0,14.0033,14.0914,14.0033,14.0914,105200.0
2011-12-01 14:00:00,19.19,19.2,19.1,19.12,199300.0,14.0914,14.0987,14.0253,14.04,199300.0
2011-12-01 14:30:00,19.13,19.15,19.09,19.13,211900.0,14.0473,14.062,14.018,14.0473,211900.0
2011-12-01 15:00:00,19.12,19.16,19.06,19.16,257800.0,14.04,14.0694,13.9959,14.0694,257800.0
2011-12-01 15:30:00,19.16,19.16,19.03,19.06,455600.0,14.0694,14.0694,13.9739,13.9959,455600.0
2011-12-02 09:30:00,19.31,19.41,19.25,19.41,250200.0,14.1795,14.2529,14.1355,14.2529,250200.0
2011-12-02 10:00:00,19.41,19.64,19.41,19.54,269200.0,14.2529,14.4218,14.2529,14.3484,269200.0
2011-12-02 10:30:00,19.55,19.56,19.42,19.49,175900.0,14.3558,14.3631,14.2603,14.3117,175900.0
2011-12-02 11:00:00,19.49,19.5,19.32,19.42,169100.0,14.3117,14.319,14.1869,14.2603,169100.0
2011-12-02 11:30:00,19.43,19.48,19.29,19.39,111100.0,14.2676,14.3044,14.1648,14.2383,111100.0
2011-12-02 12:00:00,19.39,19.45,19.33,19.44,80000.0,14.2383,14.2823,14.1942,14.275,80000.0
2011-12-02 12:30:00,19.43,19.5,19.41,19.48,54500.0,14.2676,14.319,14.2529,14.3044,54500.0
2011-12-02 13:00:00,19.47,19.5,19.41,19.48,73000.0,14.297,14.319,14.2529,14.3044,73000.0
2011-12-02 13:30:00,19.48,19.51,19.43,19.46,169300.0,14.3044,14.3264,14.2676,14.2897,169300.0
2011-12-02 14:00:00,19.45,19.48,19.36,19.47,124500.0,14.2823,14.3044,14.2162,14.297,124500.0
2011-12-02 14:30:00,19.46,19.46,19.35,19.37,140800.0,14.2897,14.2897,14.2089,14.2236,140800.0
2011-12-02 15:00:00,19.37,19.47,19.36,19.41,130300.0,14.2236,14.297,14.2162,14.2529,130300.0
2011-12-02 15:30:00,19.4,19.43,19.27,19.3,639000.0,14.2456,14.2676,14.1501,14.1722,639000.0
2011-12-05 09:30:00,19.65,19.74,19.56,19.74,558600.0,14.4292,14.4953,14.3631,14.4953,558600.0
2011-12-05 10:00:00,19.74,19.78,19.65,19.78,425500.0,14.4953,14.5246,14.4292,14.5246,425500.0
2011-12-05 10:30:00,19.78,19.82,19.77,19.78,167500.0,14.5246,14.554,14.5173,14.5246,167500.0
2011-12-05 11:00:00,19.78,19.84,19.77,19.82,127300.0,14.5246,14.5687,14.5173,14.554,127300.0
2011-12-05 11:30:00,19.82,19.84,19.79,19.8,35000.0,14.554,14.5687,14.532,14.5393,35000.0
2011-12-05 12:00:00,19.8,19.87,19.79,19.84,87700.0,14.5393,14.5907,14.532,14.5687,87700.0
2011-12-05 12:30:00,19.84,19.91,19.84,19.87,83600.0,14.5687,14.6201,14.5687,14.5907,83600.0
2011-12-05 13:00:00,19.88,19.89,19.8,19.82,104100.0,14.5981,14.6054,14.5393,14.554,104100.0
2011-12-05 13:30:00,19.83,19.86,19.72,19.75,219500.0,14.5614,14.5834,14.4806,14.5026,219500.0
2011-12-05 14:00:00,19.75,19.75,19.6,19.72,161300.0,14.5026,14.5026,14.3925,14.4806,161300.0
2011-12-05 14:30:00,19.72,19.76,19.68,19.76,66100.0,14.4806,14.51,14.4512,14.51,66100.0
2011-12-05 15:00:00,19.75,19.77,19.54,19.59,268500.0,14.5026,14.5173,14.3484,14.3851,268500.0
2011-12-05 15:30:00,19.59,19.72,19.56,19.71,584500.0,14.3851,14.4806,14.3631,14.4732,584500.0
2011-12-06 09:30:00,19.62,19.62,19.41,19.53,248500.0,14.4072,14.4072,14.2529,14.3411,248500.0
2011-12-06 10:00:00,19.53,19.64,19.49,19.61,368500.0,14.3411,14.4218,14.3117,14.3998,368500.0
2011-12-06 10:30:00,19.63,19.65,19.55,19.55,107200.0,14.4145,14.4292,14.3558,14.3558,107200.0
2011-12-06 11:00:00,19.57,19.62,19.56,19.57,53600.0,14.3704,14.4072,14.3631,14.3704,53600.0
2011-12-06 11:30:00,19.57,19.63,19.52,19.6,82600.0,14.3704,14.4145,14.3337,14.3925,82600.0
2011-12-06 12:00:00,19.6,19.6,19.51,19.53,90600.0,14.3925,14.3925,14.3264,14.3411,90600.0
2011-12-06 12:30:00,19.54,19.54,19.5,19.5,31600.0,14.3484,14.3484,14.319,14.319,31600.0
2011-12-06 13:00:00,19.5,19.57,19.45,19.56,139100.0,14.319,14.3704,14.2823,14.3631,139100.0
2011-12-06 13:30:00,19.56,19.56,19.5,19.5,33500.0,14.3631,14.3631,14.319,14.319,33500.0
2011-12-06 14:00:00,19.51,19.53,19.47,19.51,107000.0,14.3264,14.3411,14.297,14.3264,107000.0
2011-12-06 14:30:00,19.51,19.64,19.51,19.6,259800.0,14.3264,14.4218,14.3264,14.3925,259800.0
2011-12-06 15:00:00,19.6,19.65,19.54,19.54,152600.0,14.3925,14.4292,14.3484,14.3484,152600.0
2011-12-06 15:30:00,19.55,19.61,19.52,19.53,303600.0,14.3558,14.3998,14.3337,14.3411,303600.0
2011-12-07 09:30:00,19.4,19.4,19.24,19.3,149800.0,14.2456,14.2456,14.1281,14.1722,149800.0
2011-12-07 10:00:00,19.29,19.3,19.16,19.19,307500.0,14.1648,14.1722,14.0694,14.0914,307500.0
2011-12-07 10:30:00,19.18,19.27,19.14,19.25,109100.0,14.0841,14.1501,14.0547,14.1355,109100.0
2011-12-07 11:00:00,19.25,19.36,19.25,19.36,146300.0,14.1355,14.2162,14.1355,14.2162,146300.0
2011-12-07 11:30:00,19.37,19.45,19.37,19.42,130400.0,14.2236,14.2823,14.2236,14.2603,130400.0
2011-12-07 12:00:00,19.43,19.54,19.37,19.53,105300.0,14.2676,14.3484,14.2236,14.3411,105300.0
2011-12-07 12:30:00,19.52,19.61,19.5,19.6,41100.0,14.3337,14.3998,14.319,14.3925,41100.0
2011-12-07 13:00:00,19.59,19.59,19.48,19.54,107400.0,14.3851,14.3851,14.3044,14.3484,107400.0
2011-12-07 13:30:00,19.54,19.55,19.46,19.52,50100.0,14.3484,14.3558,14.2897,14.3337,50100.0
2011-12-07 14:00:00,19.51,19.54,19.45,19.51,64600.0,14.3264,14.3484,14.2823,14.3264,64600.0
2011-12-07 14:30:00,19.51,19.52,19.43,19.44,90700.0,14.3264,14.3337,14.2676,14.275,90700.0
2011-12-07 15:00:00,19.45,19.56,19.44,19.55,292700.0,14.2823,14.3631,14.275,14.3558,292700.0
2011-12-07 15:30:00,19.55,19.76,19.54,19.67,592800.0,14.3558,14.51,14.3484,14.4439,592800.0
2011-12-08 09:30:00,19.53,19.53,19.34,19.35,250100.0,14.3411,14.3411,14.2015,14.2089,250100.0
2011-12-08 10:00:00,19.34,19.37,19.21,19.23,253500.0,14.2015,14.2236,14.1061,14.1208,253500.0
2011-12-08 10:30:00,19.23,19.38,19.23,19.29,270600.0,14.1208,14.2309,14.1208,14.1648,270600.0
2011-12-08 11:00:00,19.28,19.28,19.18,19.18,143500.0,14.1575,14.1575,14.0841,14.0841,143500.0
2011-12-08 11:30:00,19.18,19.22,19.11,19.19,51000.0,14.0841,14.1134,14.0327,14.0914,51000.0
2011-12-08 12:00:00,19.19,19.22,19.11,19.14,65400.0,14.0914,14.1134,14.0327,14.0547,65400.0
2011-12-08 12:30:00,19.14,19.18,19.09,19.18,70500.0,14.0547,14.0841,14.018,14.0841,70500.0
2011-12-08 13:00:00,19.17,19.17,19.08,19.14,116800.0,14.0767,14.0767,14.0106,14.0547,116800.0
2011-12-08 13:30:00,19.13,19.16,19.11,19.15,162400.0,14.0473,14.0694,14.0327,14.062,162400.0
2011-12-08 14:00:00,19.13,19.17,19.06,19.12,80400.0,14.0473,14.0767,13.9959,14.04,80400.0
2011-12-08 14:30:00,19.11,19.13,19.03,19.03,136800.0,14.0327,14.0473,13.9739,13.9739,136800.0
2011-12-08 15:00:00,19.04,19.16,18.99,19.12,162700.0,13.9813,14.0694,13.9445,14.04,162700.0
2011-12-08 15:30:00,19.13,19.25,18.92,19.0,1077700.0,14.0473,14.1355,13.8931,13.9519,1077700.0
2011-12-09 09:30:00,19.11,19.32,19.07,19.23,185700.0,14.0327,14.1869,14.0033,14.1208,185700.0
2011-12-09 10:00:00,19.24,19.38,19.24,19.34,253800.0,14.1281,14.2309,14.1281,14.2015,253800.0
2011-12-09 10:30:00,19.34,19.39,19.28,19.38,181800.0,14.2015,14.2383,14.1575,14.2309,181800.0
2011-12-09 11:00:00,19.4,19.46,19.39,19.46,106900.0,14.2456,14.2897,14.2383,14.2897,106900.0
2011-12-09 11:30:00,19.47,19.53,19.47,19.49,94200.0,14.297,14.3411,14.297,14.3117,94200.0
2011-12-09 12:00:00,19.49,19.53,19.47,19.48,33300.0,14.3117,14.3411,14.297,14.3044,33300.0
2011-12-09 12:30:00,19.49,19.52,19.45,19.48,57300.0,14.3117,14.3337,14.2823,14.3044,57300.0
2011-12-09 13:00:00,19.49,19.5,19.42,19.45,80100.0,14.3117,14.319,14.2603,14.2823,80100.0
2011-12-09 13:30:00,19.44,19.45,19.43,19.43,18300.0,14.275,14.2823,14.2676,14.2676,18300.0
2011-12-09 14:00:00,19.43,19.48,19.41,19.48,82600.0,14.2676,14.3044,14.2529,14.3044,82600.0
2011-12-09 14:30:00,19.48,19.52,19.47,19.47,84900.0,14.3044,14.3337,14.297,14.297,84900.0
2011-12-09 15:00:00,19.47,19.49,19.42,19.49,103600.0,14.297,14.3117,14.2603,14.3117,103600.0
2011-12-09 15:30:00,19.49,19.55,19.46,19.48,490900.0,14.3117,14.3558,14.2897,14.3044,490900.0
2011-12-12 09:30:00,19.22,19.22,19.07,19.09,384100.0,14.1134,14.1134,14.0033,14.018,384100.0
2011-12-12 10:00:00,19.09,19.12,18.99,19.01,325800.0,14.018,14.04,13.9445,13.9592,325800.0
2011-12-12 10:30:00,19.02,19.06,18.99,19.04,145500.0,13.9666,13.9959,13.9445,13.9813,145500.0
2011-12-12 11:00:00,19.04,19.09,18.98,19.05,309700.0,13.9813,14.018,13.9372,13.9886,309700.0
2011-12-12 11:30:00,19.06,19.06,18.91,18.97,96700.0,13.9959,13.9959,13.8858,13.9299,96700.0
2011-12-12 12:00:00,18.97,19.0,18.95,18.99,48300.0,13.9299,13.9519,13.9152,13.9445,48300.0
2011-12-12 12:30:00,18.99,19.09,18.98,19.09,164800.0,13.9445,14.018,13.9372,14.018,164800.0
2011-12-12 13:00:00,19.08,19.13,19.04,19.13,182100.0,14.0106,14.0473,13.9813,14.0473,182100.0
2011-12-12 13:30:00,19.13,19.14,19.1,19.1,43400.0,14.0473,14.0547,14.0253,14.0253,43400.0
2011-12-12 14:00:00,19.11,19.12,19.03,19.05,92600.0,14.0327,14.04,13.9739,13.9886,92600.0
2011-12-12 14:30:00,19.04,19.06,18.97,19.03,165100.0,13.9813,13.9959,13.9299,13.9739,165100.0
2011-12-12 15:00:00,19.03,19.06,18.95,19.05,164000.0,13.9739,13.9959,13.9152,13.9886,164000.0
2011-12-12 15:30:00,19.04,19.14,19.02,19.13,520400.0,13.9813,14.0547,13.9666,14.0473,520400.0
2011-12-13 09:30:00,19.22,19.37,19.22,19.34,242500.0,14.1134,14.2236,14.1134,14.2015,242500.0
2011-12-13 10:00:00,19.35,19.37,19.28,19.29,188700.0,14.2089,14.2236,14.1575,14.1648,188700.0
2011-12-13 10:30:00,19.29,19.32,19.14,19.21,425700.0,14.1648,14.1869,14.0547,14.1061,425700.0
2011-12-13 11:00:00,19.2,19.22,19.1,19.22,191900.0,14.0987,14.1134,14.0253,14.1134,191900.0
2011-12-13 11:30:00,19.23,19.3,19.21,19.3,118100.0,14.1208,14.1722,14.1061,14.1722,118100.0
2011-12-13 12:00:00,19.3,19.31,19.21,19.23,124200.0,14.1722,14.1795,14.1061,14.1208,124200.0
2011-12-13 12:30:00,19.24,19.25,19.19,19.24,140700.0,14.1281,14.1355,14.0914,14.1281,140700.0
2011-12-13 13:00:00,19.23,19.26,19.18,19.22,96700.0,14.1208,14.1428,14.0841,14.1134,96700.0
2011-12-13 13:30:00,19.21,19.25,19.18,19.24,128600.0,14.1061,14.1355,14.0841,14.1281,128600.0
2011-12-13 14:00:00,19.24,19.28,19.12,19.19,310500.0,14.1281,14.1575,14.04,14.0914,310500.0
2011-12-13 14:30:00,19.18,19.18,18.9,18.98,376800.0,14.0841,14.0841,13.8785,13.9372,376800.0
2011-12-13 15:00:00,18.98,19.06,18.82,18.85,272300.0,13.9372,13.9959,13.8197,13.8417,272300.0
2011-12-13 15:30:00,18.85,18.85,18.67,18.83,910300.0,13.8417,13.8417,13.7096,13.827,910300.0
2011-12-14 09:30:00,18.72,18.96,18.66,18.76,281600.0,13.7463,13.9225,13.7022,13.7756,281600.0
2011-12-14 10:00:00,18.74,18.77,18.65,18.77,194200.0,13.761,13.783,13.6949,13.783,194200.0
2011-12-14 10:30:00,18.77,18.84,18.74,18.78,246500.0,13.783,13.8344,13.761,13.7903,246500.0
2011-12-14 11:00:00,18.79,18.81,18.76,18.78,154400.0,13.7977,13.8124,13.7756,13.7903,154400.0
2011-12-14 11:30:00,18.78,18.82,18.75,18.79,109000.0,13.7903,13.8197,13.7683,13.7977,109000.0
2011-12-14 12:00:00,18.8,18.85,18.78,18.84,84900.0,13.805,13.8417,13.7903,13.8344,84900.0
2011-12-14 12:30:00,18.85,18.91,18.85,18.89,75100.0,13.8417,13.8858,13.8417,13.8711,75100.0
2011-12-14 13:00:00,18.89,19.01,18.86,19.0,189900.0,13.8711,13.9592,13.8491,13.9519,189900.0
2011-12-14 13:30:00,19.01,19.01,18.85,18.86,170200.0,13.9592,13.9592,13.8417,13.8491,170200.0
2011-12-14 14:00:00,18.86,18.91,18.84,18.89,101100.0,13.8491,13.8858,13.8344,13.8711,101100.0
2011-12-14 14:30:00,18.89,18.89,18.75,18.79,432600.0,13.8711,13.8711,13.7683,13.7977,432600.0
2011-12-14 15:00:00,18.79,18.86,18.73,18.83,663700.0,13.7977,13.8491,13.7536,13.827,663700.0
2011-12-14 15:30:00,18.83,18.84,18.71,18.74,369000.0,13.827,13.8344,13.7389,13.761,369000.0
2011-12-15 09:30:00,19.06,19.06,18.96,19.04,338800.0,13.9959,13.9959,13.9225,13.9813,338800.0
2011-12-15 10:00:00,19.05,19.1,18.96,18.98,346200.0,13.9886,14.0253,13.9225,13.9372,346200.0
2011-12-15 10:30:00,18.99,18.99,18.81,18.86,309900.0,13.9445,13.9445,13.8124,13.8491,309900.0
2011-12-15 11:00:00,18.87,18.97,18.87,18.96,153700.0,13.8564,13.9299,13.8564,13.9225,153700.0
2011-12-15 11:30:00,18.96,18.96,18.86,18.91,158200.0,13.9225,13.9225,13.8491,13.8858,158200.0
2011-12-15 12:00:00,18.91,19.02,18.91,19.0,239700.0,13.8858,13.9666,13.8858,13.9519,239700.0
2011-12-15 12:30:00,19.0,19.02,18.93,18.95,83300.0,13.9519,13.9666,13.9005,13.9152,83300.0
2011-12-15 13:00:00,18.94,18.97,18.92,18.93,110800.0,13.9078,13.9299,13.8931,13.9005,110800.0
2011-12-15 13:30:00,18.92,19.01,18.86,18.97,133200.0,13.8931,13.9592,13.8491,13.9299,133200.0
2011-12-15 14:00:00,18.97,18.99,18.95,18.95,216300.0,13.9299,13.9445,13.9152,13.9152,216300.0
2011-12-15 14:30:00,18.95,18.96,18.89,18.91,119500.0,13.9152,13.9225,13.8711,13.8858,119500.0
2011-12-15 15:00:00,18.91,18.98,18.9,18.93,286800.0,13.8858,13.9372,13.8785,13.9005,286800.0
2011-12-15 15:30:00,18.94,18.97,18.85,18.87,712100.0,13.9078,13.9299,13.8417,13.8564,712100.0
2011-12-16 09:30:00,18.86,19.11,18.82,19.09,271400.0,13.9592,14.1442,13.9296,14.1294,271400.0
2011-12-16 10:00:00,19.09,19.25,19.07,19.16,455900.0,14.1294,14.2478,14.1146,14.1812,455900.0
2011-12-16 10:30:00,19.16,19.17,19.12,19.14,310600.0,14.1812,14.1886,14.1516,14.1664,310600.0
2011-12-16 11:00:00,19.14,19.17,19.1,19.13,129300.0,14.1664,14.1886,14.1368,14.159,129300.0
2011-12-16 11:30:00,19.13,19.14,18.99,18.99,132000.0,14.159,14.1664,14.0554,14.0554,132000.0
2011-12-16 12:00:00,18.98,19.03,18.95,18.99,39900.0,14.048,14.085,14.0258,14.0554,39900.0
2011-12-16 12:30:00,18.98,18.98,18.89,18.92,120000.0,14.048,14.048,13.9814,14.0036,120000.0
2011-12-16 13:00:00,18.93,18.97,18.91,18.93,110600.0,14.011,14.0406,13.9962,14.011,110600.0
2011-12-16 13:30:00,18.94,18.97,18.86,18.89,216200.0,14.0184,14.0406,13.9592,13.9814,216200.0
2011-12-16 14:00:00,18.9,18.91,18.82,18.83,133800.0,13.9888,13.9962,13.9296,13.937,133800.0
2011-12-16 14:30:00,18.82,18.85,18.8,18.82,139500.0,13.9296,13.9518,13.9148,13.9296,139500.0
2011-12-16 15:00:00,18.82,18.86,18.8,18.83,273000.0,13.9296,13.9592,13.9148,13.937,273000.0
2011-12-16 15:30:00,18.82,18.89,18.8,18.88,283000.0,13.9296,13.9814,13.9148,13.974,283000.0
2011-12-19 09:30:00,18.92,18.99,18.76,18.8,478300.0,14.0036,14.0554,13.8852,13.9148,478300.0
2011-12-19 10:00:00,18.8,18.82,18.71,18.72,278600.0,13.9148,13.9296,13.8482,13.8556,278600.0
2011-12-19 10:30:00,18.73,18.78,18.57,18.58,290900.0,13.863,13.9,13.7445,13.7519,290900.0
2011-12-19 11:00:00,18.59,18.59,18.47,18.58,314600.0,13.7593,13.7593,13.6705,13.7519,314600.0
2011-12-19 11:30:00,18.57,18.57,18.42,18.45,256300.0,13.7445,13.7445,13.6335,13.6557,256300.0
2011-12-19 12:00:00,18.44,18.52,18.43,18.52,363000.0,13.6483,13.7075,13.6409,13.7075,363000.0
2011-12-19 12:30:00,18.51,18.58,18.47,18.58,41100.0,13.7001,13.7519,13.6705,13.7519,41100.0
2011-12-19 13:00:00,18.58,18.59,18.52,18.54,37600.0,13.7519,13.7593,13.7075,13.7223,37600.0
2011-12-19 13:30:00,18.55,18.63,18.51,18.61,56900.0,13.7297,13.789,13.7001,13.7741,56900.0
2011-12-19 14:00:00,18.61,18.61,18.52,18.53,44900.0,13.7741,13.7741,13.7075,13.7149,44900.0
2011-12-19 14:30:00,18.54,18.57,18.51,18.57,67000.0,13.7223,13.7445,13.7001,13.7445,67000.0
2011-12-19 15:00:00,18.56,18.56,18.36,18.36,157700.0,13.7371,13.7371,13.5891,13.5891,157700.0
2011-12-19 15:30:00,18.36,18.43,18.34,18.42,641600.0,13.5891,13.6409,13.5743,13.6335,641600.0
2011-12-20 09:30:00,18.85,19.01,18.77,18.91,509800.0,13.9518,14.0702,13.8926,13.9962,509800.0
2011-12-20 10:00:00,18.92,19.03,18.9,19.02,268000.0,14.0036,14.085,13.9888,14.0776,268000.0
2011-12-20 10:30:00,19.02,19.05,18.99,19.02,209900.0,14.0776,14.0998,14.0554,14.0776,209900.0
2011-12-20 11:00:00,19.03,19.09,19.01,19.02,101900.0,14.085,14.1294,14.0702,14.0776,101900.0
2011-12-20 11:30:00,19.03,19.05,18.98,19.0,150700.0,14.085,14.0998,14.048,14.0628,150700.0
2011-12-20 12:00:00,19.0,19.04,18.98,19.04,100000.0,14.0628,14.0924,14.048,14.0924,100000.0
2011-12-20 12:30:00,19.03,19.05,19.03,19.05,256600.0,14.085,14.0998,14.085,14.0998,256600.0
2011-12-20 13:00:00,19.05,19.09,19.04,19.08,330300.0,14.0998,14.1294,14.0924,14.122,330300.0
2011-12-20 13:30:00,19.09,19.1,19.07,19.09,70300.0,14.1294,14.1368,14.1146,14.1294,70300.0
2011-12-20 14:00:00,19.09,19.16,19.07,19.16,103500.0,14.1294,14.1812,14.1146,14.1812,103500.0
2011-12-20 14:30:00,19.16,19.26,19.16,19.21,325100.0,14.1812,14.2552,14.1812,14.2182,325100.0
2011-12-20 15:00:00,19.21,19.23,19.18,19.22,149800.0,14.2182,14.233,14.196,14.2256,149800.0
2011-12-20 15:30:00,19.21,19.24,19.16,19.17,782300.0,14.2182,14.2404,14.1812,14.1886,782300.0
2011-12-21 09:30:00,19.18,19.24,19.02,19.1,235600.0,14.196,14.2404,14.0776,14.1368,235600.0
2011-12-21 10:00:00,19.08,19.23,19.02,19.11,438800.0,14.122,14.233,14.0776,14.1442,438800.0
2011-12-21 10:30:00,19.12,19.14,19.06,19.07,316200.0,14.1516,14.1664,14.1072,14.1146,316200.0
2011-12-21 11:00:00,19.08,19.08,19.03,19.07,138100.0,14.122,14.122,14.085,14.1146,138100.0
2011-12-21 11:30:00,19.08,19.16,19.07,19.16,75200.0,14.122,14.1812,14.1146,14.1812,75200.0
2011-12-21 12:00:00,19.17,19.17,19.05,19.07,85800.0,14.1886,14.1886,14.0998,14.1146,85800.0
2011-12-21 12:30:00,19.09,19.21,19.09,19.19,55700.0,14.1294,14.2182,14.1294,14.2034,55700.0
2011-12-21 13:00:00,19.18,19.23,19.17,19.19,120200.0,14.196,14.233,14.1886,14.2034,120200.0
2011-12-21 13:30:00,19.19,19.28,19.15,19.27,126300.0,14.2034,14.27,14.1738,14.2626,126300.0
2011-12-21 14:00:00,19.28,19.29,19.25,19.27,97200.0,14.27,14.2774,14.2478,14.2626,97200.0
2011-12-21 14:30:00,19.27,19.33,19.25,19.3,82600.0,14.2626,14.3071,14.2478,14.2848,82600.0
2011-12-21 15:00:00,19.31,19.39,19.29,19.35,180100.0,14.2923,14.3515,14.2774,14.3219,180100.0
2011-12-21 15:30:00,19.35,19.45,19.35,19.43,413200.0,14.3219,14.3959,14.3219,14.3811,413200.0
2011-12-22 09:30:00,19.47,19.71,19.45,19.7,171500.0,14.4107,14.5883,14.3959,14.5809,171500.0
2011-12-22 10:00:00,19.71,19.79,19.67,19.73,320600.0,14.5883,14.6475,14.5587,14.6031,320600.0
2011-12-22 10:30:00,19.74,19.77,19.69,19.73,318300.0,14.6105,14.6327,14.5735,14.6031,318300.0
2011-12-22 11:00:00,19.73,19.76,19.71,19.73,218100.0,14.6031,14.6253,14.5883,14.6031,218100.0
2011-12-22 11:30:00,19.73,19.75,19.69,19.75,516200.0,14.6031,14.6179,14.5735,14.6179,516200.0
2011-12-22 12:00:00,19.75,19.88,19.75,19.88,325800.0,14.6179,14.7141,14.6179,14.7141,325800.0
2011-12-22 12:30:00,19.88,19.94,19.87,19.93,167100.0,14.7141,14.7585,14.7067,14.7511,167100.0
2011-12-22 13:00:00,19.94,20.0,19.9,19.99,246900.0,14.7585,14.803,14.7289,14.7956,246900.0
2011-12-22 13:30:00,20.0,20.07,20.0,20.02,138000.0,14.803,14.8548,14.803,14.8178,138000.0
2011-12-22 14:00:00,20.02,20.07,20.01,20.05,111400.0,14.8178,14.8548,14.8104,14.84,111400.0
2011-12-22 14:30:00,20.06,20.08,19.94,19.96,264000.0,14.8474,14.8622,14.7585,14.7733,264000.0
2011-12-22 15:00:00,19.96,19.99,19.93,19.98,167200.0,14.7733,14.7956,14.7511,14.7882,167200.0
2011-12-22 15:30:00,19.98,20.0,19.9,19.96,498300.0,14.7882,14.803,14.7289,14.7733,498300.0
2011-12-23 09:30:00,20.0,20.06,19.84,19.95,232200.0,14.803,14.8474,14.6845,14.7659,232200.0
2011-12-23 10:00:00,19.94,20.0,19.89,19.99,322600.0,14.7585,14.803,14.7215,14.7956,322600.0
2011-12-23 10:30:00,19.98,20.01,19.97,19.99,71400.0,14.7882,14.8104,14.7807,14.7956,71400.0
2011-12-23 11:00:00,19.99,19.99,19.97,19.98,86600.0,14.7956,14.7956,14.7807,14.7882,86600.0
2011-12-23 11:30:00,19.99,20.01,19.98,20.01,18800.0,14.7956,14.8104,14.7882,14.8104,18800.0
2011-12-23 12:00:00,20.01,20.03,20.0,20.01,51300.0,14.8104,14.8252,14.803,14.8104,51300.0
2011-12-23 12:30:00,20.01,20.04,20.01,20.03,22200.0,14.8104,14.8326,14.8104,14.8252,22200.0
2011-12-23 13:00:00,20.02,20.02,19.95,19.96,11800.0,14.8178,14.8178,14.7659,14.7733,11800.0
2011-12-23 13:30:00,19.96,19.96,19.91,19.92,43200.0,14.7733,14.7733,14.7363,14.7437,43200.0
2011-12-23 14:00:00,19.92,19.93,19.91,19.91,16800.0,14.7437,14.7511,14.7363,14.7363,16800.0
2011-12-23 14:30:00,19.92,19.95,19.92,19.95,95700.0,14.7437,14.7659,14.7437,14.7659,95700.0
2011-12-23 15:00:00,19.95,19.95,19.92,19.92,82900.0,14.7659,14.7659,14.7437,14.7437,82900.0
2011-12-23 15:30:00,19.93,19.99,19.92,19.98,298100.0,14.7511,14.7956,14.7437,14.7882,298100.0
2011-12-27 09:30:00,19.84,19.96,19.82,19.95,181200.0,14.6845,14.7733,14.6697,14.7659,181200.0
2011-12-27 10:00:00,19.96,20.03,19.9,20.02,179100.0,14.7733,14.8252,14.7289,14.8178,179100.0
2011-12-27 10:30:00,20.01,20.04,19.94,19.95,96000.0,14.8104,14.8326,14.7585,14.7659,96000.0
2011-12-27 11:00:00,19.95,19.98,19.94,19.97,46300.0,14.7659,14.7882,14.7585,14.7807,46300.0
2011-12-27 11:30:00,19.98,19.98,19.94,19.96,25700.0,14.7882,14.7882,14.7585,14.7733,25700.0
2011-12-27 12:00:00,19.97,20.01,19.96,19.99,81800.0,14.7807,14.8104,14.7733,14.7956,81800.0
2011-12-27 12:30:00,20.0,20.0,19.95,19.96,98300.0,14.803,14.803,14.7659,14.7733,98300.0
2011-12-27 13:00:00,19.96,19.99,19.94,19.98,62000.0,14.7733,14.7956,14.7585,14.7882,62000.0
2011-12-27 13:30:00,19.97,20.02,19.97,20.0,28700.0,14.7807,14.8178,14.7807,14.803,28700.0
2011-12-27 14:00:00,20.01,20.01,19.96,19.97,34200.0,14.8104,14.8104,14.7733,14.7807,34200.0
2011-12-27 14:30:00,19.97,19.99,19.95,19.96,34100.0,14.7807,14.7956,14.7659,14.7733,34100.0
2011-12-27 15:00:00,19.96,19.98,19.94,19.95,78100.0,14.7733,14.7882,14.7585,14.7659,78100.0
2011-12-27 15:30:00,19.96,19.98,19.93,19.95,184900.0,14.7733,14.7882,14.7511,14.7659,184900.0
2011-12-28 09:30:00,19.91,20.07,19.7,19.73,423100.0,14.7363,14.8548,14.5809,14.6031,423100.0
2011-12-28 10:00:00,19.73,19.82,19.67,19.67,320400.0,14.6031,14.6697,14.5587,14.5587,320400.0
2011-12-28 10:30:00,19.67,19.67,19.61,19.64,76700.0,14.5587,14.5587,14.5143,14.5365,76700.0
2011-12-28 11:00:00,19.63,19.66,19.58,19.58,88300.0,14.5291,14.5513,14.4921,14.4921,88300.0
2011-12-28 11:30:00,19.58,19.59,19.52,19.56,77900.0,14.4921,14.4995,14.4477,14.4773,77900.0
2011-12-28 12:00:00,19.55,19.62,19.54,19.61,146800.0,14.4699,14.5217,14.4625,14.5143,146800.0
2011-12-28 12:30:00,19.61,19.65,19.58,19.6,163300.0,14.5143,14.5439,14.4921,14.5069,163300.0
2011-12-28 13:00:00,19.6,19.66,19.59,19.66,203500.0,14.5069,14.5513,14.4995,14.5513,203500.0
2011-12-28 13:30:00,19.66,19.76,19.65,19.74,156800.0,14.5513,14.6253,14.5439,14.6105,156800.0
2011-12-28 14:00:00,19.75,19.76,19.68,19.71,99700.0,14.6179,14.6253,14.5661,14.5883,99700.0
2011-12-28 14:30:00,19.71,19.72,19.65,19.67,68000.0,14.5883,14.5957,14.5439,14.5587,68000.0
2011-12-28 15:00:00,19.66,19.7,19.61,19.65,144500.0,14.5513,14.5809,14.5143,14.5439,144500.0
2011-12-28 15:30:00,19.65,19.68,19.61,19.65,381700.0,14.5439,14.5661,14.5143,14.5439,381700.0
2011-12-29 09:30:00,19.62,19.85,19.62,19.82,355000.0,14.5217,14.6919,14.5217,14.6697,355000.0
2011-12-29 10:00:00,19.83,19.93,19.83,19.92,152700.0,14.6771,14.7511,14.6771,14.7437,152700.0
2011-12-29 10:30:00,19.93,19.96,19.91,19.91,120300.0,14.7511,14.7733,14.7363,14.7363,120300.0
2011-12-29 11:00:00,19.92,19.93,19.85,19.89,153200.0,14.7437,14.7511,14.6919,14.7215,153200.0
2011-12-29 11:30:00,19.89,19.94,19.89,19.94,53200.0,14.7215,14.7585,14.7215,14.7585,53200.0
2011-12-29 12:00:00,19.94,19.94,19.9,19.92,83800.0,14.7585,14.7585,14.7289,14.7437,83800.0
2011-12-29 12:30:00,19.92,19.92,19.88,19.9,57400.0,14.7437,14.7437,14.7141,14.7289,57400.0
2011-12-29 13:00:00,19.9,19.94,19.86,19.89,102100.0,14.7289,14.7585,14.6993,14.7215,102100.0
2011-12-29 13:30:00,19.89,19.92,19.86,19.88,82000.0,14.7215,14.7437,14.6993,14.7141,82000.0
2011-12-29 14:00:00,19.89,19.9,19.87,19.89,71700.0,14.7215,14.7289,14.7067,14.7215,71700.0
2011-12-29 14:30:00,19.88,19.9,19.88,19.89,46700.0,14.7141,14.7289,14.7141,14.7215,46700.0
2011-12-29 15:00:00,19.89,19.93,19.89,19.91,96400.0,14.7215,14.7511,14.7215,14.7363,96400.0
2011-12-29 15:30:00,19.91,19.99,19.91,19.97,442100.0,14.7363,14.7956,14.7363,14.7807,442100.0
2011-12-30 09:30:00,19.95,19.95,19.83,19.88,117500.0,14.7659,14.7659,14.6771,14.7141,117500.0
2011-12-30 10:00:00,19.88,19.92,19.82,19.82,147800.0,14.7141,14.7437,14.6697,14.6697,147800.0
2011-12-30 10:30:00,19.83,19.85,19.8,19.83,166900.0,14.6771,14.6919,14.6549,14.6771,166900.0
2011-12-30 11:00:00,19.83,19.87,19.83,19.85,121200.0,14.6771,14.7067,14.6771,14.6919,121200.0
2011-12-30 11:30:00,19.85,19.88,19.85,19.87,41500.0,14.6919,14.7141,14.6919,14.7067,41500.0
2011-12-30 12:00:00,19.86,19.89,19.85,19.89,60000.0,14.6993,14.7215,14.6919,14.7215,60000.0
2011-12-30 12:30:00,19.88,19.91,19.88,19.89,41100.0,14.7141,14.7363,14.7141,14.7215,41100.0
2011-12-30 13:00:00,19.88,19.9,19.87,19.89,40200.0,14.7141,14.7289,14.7067,14.7215,40200.0
2011-12-30 13:30:00,19.89,19.92,19.88,19.91,33900.0,14.7215,14.7437,14.7141,14.7363,33900.0
2011-12-30 14:00:00,19.9,19.91,19.84,19.85,71600.0,14.7289,14.7363,14.6845,14.6919,71600.0
2011-12-30 14:30:00,19.86,19.89,19.86,19.89,143700.0,14.6993,14.7215,14.6993,14.7215,143700.0
2011-12-30 15:00:00,19.89,19.94,19.88,19.9,279100.0,14.7215,14.7585,14.7141,14.7289,279100.0
2011-12-30 15:30:00,19.91,19.92,19.83,19.83,537500.0,14.7363,14.7437,14.6771,14.6771,537500.0
2012-01-03 09:30:00,20.27,20.46,20.23,20.44,415500.0,15.0028,15.1434,14.9732,15.1286,415500.0
2012-01-03 10:00:00,20.46,20.57,20.44,20.49,281600.0,15.1434,15.2248,15.1286,15.1656,281600.0
2012-01-03 10:30:00,20.5,20.52,20.44,20.48,214500.0,15.173,15.1878,15.1286,15.1582,214500.0
2012-01-03 11:00:00,20.48,20.49,20.42,20.42,155600.0,15.1582,15.1656,15.1138,15.1138,155600.0
2012-01-03 11:30:00,20.42,20.42,20.33,20.35,166400.0,15.1138,15.1138,15.0472,15.062,166400.0
2012-01-03 12:00:00,20.35,20.37,20.33,20.37,157200.0,15.062,15.0768,15.0472,15.0768,157200.0
2012-01-03 12:30:00,20.37,20.38,20.25,20.26,167100.0,15.0768,15.0842,14.988,14.9954,167100.0
2012-01-03 13:00:00,20.27,20.3,20.25,20.27,130400.0,15.0028,15.025,14.988,15.0028,130400.0
2012-01-03 13:30:00,20.27,20.34,20.27,20.34,109200.0,15.0028,15.0546,15.0028,15.0546,109200.0
2012-01-03 14:00:00,20.34,20.36,20.31,20.33,301200.0,15.0546,15.0694,15.0324,15.0472,301200.0
2012-01-03 14:30:00,20.32,20.4,20.32,20.39,177500.0,15.0398,15.099,15.0398,15.0916,177500.0
2012-01-03 15:00:00,20.39,20.39,20.31,20.34,282000.0,15.0916,15.0916,15.0324,15.0546,282000.0
2012-01-03 15:30:00,20.34,20.37,20.29,20.31,506400.0,15.0546,15.0768,15.0176,15.0324,506400.0
2012-01-04 09:30:00,20.2,20.23,20.11,20.13,408600.0,14.951,14.9732,14.8844,14.8992,408600.0
2012-01-04 10:00:00,20.13,20.13,20.0,20.07,157300.0,14.8992,14.8992,14.803,14.8548,157300.0
2012-01-04 10:30:00,20.07,20.16,20.06,20.15,482200.0,14.8548,14.9214,14.8474,14.914,482200.0
2012-01-04 11:00:00,20.15,20.21,20.15,20.21,117000.0,14.914,14.9584,14.914,14.9584,117000.0
2012-01-04 11:30:00,20.21,20.28,20.2,20.27,146800.0,14.9584,15.0102,14.951,15.0028,146800.0
2012-01-04 12:00:00,20.27,20.4,20.26,20.39,113800.0,15.0028,15.099,14.9954,15.0916,113800.0
2012-01-04 12:30:00,20.39,20.43,20.35,20.43,64000.0,15.0916,15.1212,15.062,15.1212,64000.0
2012-01-04 13:00:00,20.43,20.43,20.34,20.38,81200.0,15.1212,15.1212,15.0546,15.0842,81200.0
2012-01-04 13:30:00,20.37,20.43,20.37,20.43,88200.0,15.0768,15.1212,15.0768,15.1212,88200.0
2012-01-04 14:00:00,20.43,20.43,20.38,20.4,72800.0,15.1212,15.1212,15.0842,15.099,72800.0
2012-01-04 14:30:00,20.4,20.48,20.4,20.46,166300.0,15.099,15.1582,15.099,15.1434,166300.0
2012-01-04 15:00:00,20.47,20.47,20.41,20.42,146900.0,15.1508,15.1508,15.1064,15.1138,146900.0
2012-01-04 15:30:00,20.43,20.47,20.42,20.43,639200.0,15.1212,15.1508,15.1138,15.1212,639200.0
2012-01-05 09:30:00,20.18,20.3,20.12,20.23,403000.0,14.9362,15.025,14.8918,14.9732,403000.0
2012-01-05 10:00:00,20.22,20.49,20.14,20.48,601700.0,14.9658,15.1656,14.9066,15.1582,601700.0
2012-01-05 10:30:00,20.48,20.5,20.35,20.39,430700.0,15.1582,15.173,15.062,15.0916,430700.0
2012-01-05 11:00:00,20.39,20.55,20.39,20.54,243000.0,15.0916,15.21,15.0916,15.2026,243000.0
2012-01-05 11:30:00,20.55,20.69,20.55,20.64,401800.0,15.21,15.3137,15.21,15.2766,401800.0
2012-01-05 12:00:00,20.64,20.75,20.64,20.74,322100.0,15.2766,15.3581,15.2766,15.3507,322100.0
2012-01-05 12:30:00,20.73,20.88,20.72,20.88,405400.0,15.3433,15.4543,15.3359,15.4543,405400.0
2012-01-05 13:00:00,20.89,20.9,20.83,20.89,140600.0,15.4617,15.4691,15.4173,15.4617,140600.0
2012-01-05 13:30:00,20.89,21.01,20.89,20.94,234300.0,15.4617,15.5505,15.4617,15.4987,234300.0
2012-01-05 14:00:00,20.94,20.97,20.9,20.9,305000.0,15.4987,15.5209,15.4691,15.4691,305000.0
2012-01-05 14:30:00,20.91,20.91,20.77,20.77,145800.0,15.4765,15.4765,15.3729,15.3729,145800.0
2012-01-05 15:00:00,20.77,20.81,20.74,20.77,174700.0,15.3729,15.4025,15.3507,15.3729,174700.0
2012-01-05 15:30:00,20.76,20.84,20.73,20.81,474300.0,15.3655,15.4247,15.3433,15.4025,474300.0
2012-01-06 09:30:00,20.79,20.86,20.5,20.53,434000.0,15.3877,15.4395,15.173,15.1952,434000.0
2012-01-06 10:00:00,20.52,20.62,20.5,20.6,343500.0,15.1878,15.2618,15.173,15.247,343500.0
2012-01-06 10:30:00,20.61,20.84,20.61,20.77,723500.0,15.2544,15.4247,15.2544,15.3729,723500.0
2012-01-06 11:00:00,20.78,20.84,20.75,20.79,184200.0,15.3803,15.4247,15.3581,15.3877,184200.0
2012-01-06 11:30:00,20.8,20.88,20.79,20.86,55700.0,15.3951,15.4543,15.3877,15.4395,55700.0
2012-01-06 12:00:00,20.87,20.87,20.81,20.83,128800.0,15.4469,15.4469,15.4025,15.4173,128800.0
2012-01-06 12:30:00,20.83,20.85,20.72,20.74,217300.0,15.4173,15.4321,15.3359,15.3507,217300.0
2012-01-06 13:00:00,20.74,20.78,20.69,20.69,118600.0,15.3507,15.3803,15.3137,15.3137,118600.0
2012-01-06 13:30:00,20.68,20.84,20.66,20.8,236000.0,15.3063,15.4247,15.2915,15.3951,236000.0
2012-01-06 14:00:00,20.8,20.83,20.78,20.8,103800.0,15.3951,15.4173,15.3803,15.3951,103800.0
2012-01-06 14:30:00,20.79,20.82,20.79,20.79,76100.0,15.3877,15.4099,15.3877,15.3877,76100.0
2012-01-06 15:00:00,20.8,20.84,20.79,20.82,121700.0,15.3951,15.4247,15.3877,15.4099,121700.0
2012-01-06 15:30:00,20.82,20.85,20.78,20.81,634400.0,15.4099,15.4321,15.3803,15.4025,634400.0
2012-01-09 09:30:00,20.86,20.94,20.81,20.93,374800.0,15.4395,15.4987,15.4025,15.4913,374800.0
2012-01-09 10:00:00,20.93,21.08,20.86,21.08,2313000.0,15.4913,15.6023,15.4395,15.6023,2313000.0
2012-01-09 10:30:00,21.08,21.1,20.94,20.97,610800.0,15.6023,15.6171,15.4987,15.5209,610800.0
2012-01-09 11:00:00,20.97,21.01,20.87,20.94,340000.0,15.5209,15.5505,15.4469,15.4987,340000.0
2012-01-09 11:30:00,20.93,21.01,20.9,20.99,229500.0,15.4913,15.5505,15.4691,15.5357,229500.0
2012-01-09 12:00:00,21.0,21.02,20.96,21.01,62100.0,15.5431,15.5579,15.5135,15.5505,62100.0
2012-01-09 12:30:00,21.01,21.06,21.0,21.03,159700.0,15.5505,15.5875,15.5431,15.5653,159700.0
2012-01-09 13:00:00,21.04,21.07,21.02,21.05,72400.0,15.5727,15.5949,15.5579,15.5801,72400.0
2012-01-09 13:30:00,21.05,21.1,21.03,21.1,143100.0,15.5801,15.6171,15.5653,15.6171,143100.0
2012-01-09 14:00:00,21.1,21.12,21.07,21.07,146600.0,15.6171,15.6319,15.5949,15.5949,146600.0
2012-01-09 14:30:00,21.07,21.11,21.04,21.04,262500.0,15.5949,15.6245,15.5727,15.5727,262500.0
2012-01-09 15:00:00,21.04,21.11,21.04,21.07,991200.0,15.5727,15.6245,15.5727,15.5949,991200.0
2012-01-09 15:30:00,21.08,21.15,21.07,21.13,1946800.0,15.6023,15.6541,15.5949,15.6393,1946800.0
2012-01-10 09:30:00,21.41,21.47,21.26,21.39,916100.0,15.8466,15.891,15.7355,15.8318,916100.0
2012-01-10 10:00:00,21.4,21.51,21.4,21.49,560900.0,15.8392,15.9206,15.8392,15.9058,560900.0
2012-01-10 10:30:00,21.49,21.53,21.46,21.51,281200.0,15.9058,15.9354,15.8836,15.9206,281200.0
2012-01-10 11:00:00,21.5,21.51,21.44,21.49,222900.0,15.9132,15.9206,15.8688,15.9058,222900.0
2012-01-10 11:30:00,21.48,21.5,21.47,21.5,302400.0,15.8984,15.9132,15.891,15.9132,302400.0
2012-01-10 12:00:00,21.5,21.5,21.38,21.41,450000.0,15.9132,15.9132,15.8244,15.8466,450000.0
2012-01-10 12:30:00,21.42,21.45,21.4,21.45,167000.0,15.854,15.8762,15.8392,15.8762,167000.0
2012-01-10 13:00:00,21.45,21.45,21.38,21.4,296600.0,15.8762,15.8762,15.8244,15.8392,296600.0
2012-01-10 13:30:00,21.4,21.43,21.39,21.41,118100.0,15.8392,15.8614,15.8318,15.8466,118100.0
2012-01-10 14:00:00,21.4,21.46,21.39,21.44,88700.0,15.8392,15.8836,15.8318,15.8688,88700.0
2012-01-10 14:30:00,21.45,21.5,21.44,21.49,137700.0,15.8762,15.9132,15.8688,15.9058,137700.0
2012-01-10 15:00:00,21.48,21.5,21.42,21.43,472000.0,15.8984,15.9132,15.854,15.8614,472000.0
2012-01-10 15:30:00,21.43,21.44,21.34,21.42,1499300.0,15.8614,15.8688,15.7948,15.854,1499300.0
2012-01-11 09:30:00,21.3,21.33,21.21,21.21,534400.0,15.7651,15.7873,15.6985,15.6985,534400.0
2012-01-11 10:00:00,21.22,21.26,21.2,21.26,292000.0,15.7059,15.7355,15.6911,15.7355,292000.0
2012-01-11 10:30:00,21.25,21.39,21.24,21.34,252600.0,15.7281,15.8318,15.7207,15.7948,252600.0
2012-01-11 11:00:00,21.35,21.38,21.32,21.33,143400.0,15.8022,15.8244,15.7799,15.7873,143400.0
2012-01-11 11:30:00,21.32,21.37,21.32,21.34,71500.0,15.7799,15.817,15.7799,15.7948,71500.0
2012-01-11 12:00:00,21.34,21.41,21.33,21.38,167500.0,15.7948,15.8466,15.7873,15.8244,167500.0
2012-01-11 12:30:00,21.39,21.4,21.36,21.37,109300.0,15.8318,15.8392,15.8096,15.817,109300.0
2012-01-11 13:00:00,21.37,21.39,21.37,21.39,69800.0,15.817,15.8318,15.817,15.8318,69800.0
2012-01-11 13:30:00,21.39,21.46,21.39,21.44,132300.0,15.8318,15.8836,15.8318,15.8688,132300.0
2012-01-11 14:00:00,21.44,21.46,21.38,21.4,123200.0,15.8688,15.8836,15.8244,15.8392,123200.0
2012-01-11 14:30:00,21.41,21.46,21.41,21.45,126000.0,15.8466,15.8836,15.8466,15.8762,126000.0
2012-01-11 15:00:00,21.45,21.56,21.44,21.55,271000.0,15.8762,15.9576,15.8688,15.9502,271000.0
2012-01-11 15:30:00,21.55,21.57,21.52,21.56,444500.0,15.9502,15.965,15.928,15.9576,444500.0
2012-01-12 09:30:00,21.66,21.71,21.49,21.56,1093700.0,16.0316,16.0686,15.9058,15.9576,1093700.0
2012-01-12 10:00:00,21.56,21.56,21.27,21.31,336500.0,15.9576,15.9576,15.7429,15.7725,336500.0
2012-01-12 10:30:00,21.31,21.33,21.25,21.29,141100.0,15.7725,15.7873,15.7281,15.7577,141100.0
2012-01-12 11:00:00,21.29,21.41,21.29,21.4,310500.0,15.7577,15.8466,15.7577,15.8392,310500.0
2012-01-12 11:30:00,21.39,21.43,21.37,21.43,99500.0,15.8318,15.8614,15.817,15.8614,99500.0
2012-01-12 12:00:00,21.43,21.45,21.4,21.45,42100.0,15.8614,15.8762,15.8392,15.8762,42100.0
2012-01-12 12:30:00,21.46,21.47,21.42,21.47,75700.0,15.8836,15.891,15.854,15.891,75700.0
2012-01-12 13:00:00,21.48,21.5,21.44,21.45,119900.0,15.8984,15.9132,15.8688,15.8762,119900.0
2012-01-12 13:30:00,21.45,21.46,21.4,21.45,163300.0,15.8762,15.8836,15.8392,15.8762,163300.0
2012-01-12 14:00:00,21.44,21.47,21.42,21.46,40500.0,15.8688,15.891,15.854,15.8836,40500.0
2012-01-12 14:30:00,21.46,21.56,21.46,21.55,85600.0,15.8836,15.9576,15.8836,15.9502,85600.0
2012-01-12 15:00:00,21.54,21.57,21.52,21.57,353800.0,15.9428,15.965,15.928,15.965,353800.0
2012-01-12 15:30:00,21.57,21.64,21.56,21.62,654600.0,15.965,16.0168,15.9576,16.002,654600.0
2012-01-13 09:30:00,21.3,21.39,21.2,21.34,487600.0,15.7651,15.8318,15.6911,15.7948,487600.0
2012-01-13 10:00:00,21.34,21.35,21.14,21.23,693800.0,15.7948,15.8022,15.6467,15.7133,693800.0
2012-01-13 10:30:00,21.22,21.31,21.19,21.3,393100.0,15.7059,15.7725,15.6837,15.7651,393100.0
2012-01-13 11:00:00,21.3,21.43,21.29,21.43,118800.0,15.7651,15.8614,15.7577,15.8614,118800.0
2012-01-13 11:30:00,21.44,21.46,21.41,21.41,101000.0,15.8688,15.8836,15.8466,15.8466,101000.0
2012-01-13 12:00:00,21.41,21.41,21.3,21.34,287100.0,15.8466,15.8466,15.7651,15.7948,287100.0
2012-01-13 12:30:00,21.34,21.42,21.31,21.41,99300.0,15.7948,15.854,15.7725,15.8466,99300.0
2012-01-13 13:00:00,21.4,21.41,21.27,21.33,145100.0,15.8392,15.8466,15.7429,15.7873,145100.0
2012-01-13 13:30:00,21.33,21.46,21.32,21.42,107100.0,15.7873,15.8836,15.7799,15.854,107100.0
2012-01-13 14:00:00,21.42,21.48,21.4,21.47,205500.0,15.854,15.8984,15.8392,15.891,205500.0
2012-01-13 14:30:00,21.47,21.51,21.46,21.5,165100.0,15.891,15.9206,15.8836,15.9132,165100.0
2012-01-13 15:00:00,21.5,21.57,21.49,21.55,187700.0,15.9132,15.965,15.9058,15.9502,187700.0
2012-01-13 15:30:00,21.54,21.57,21.51,21.55,431700.0,15.9428,15.965,15.9206,15.9502,431700.0
2012-01-17 09:30:00,21.65,21.78,21.57,21.71,487000.0,16.0242,16.1204,15.965,16.0686,487000.0
2012-01-17 10:00:00,21.71,21.72,21.56,21.57,404400.0,16.0686,16.076,15.9576,15.965,404400.0
2012-01-17 10:30:00,21.56,21.57,21.42,21.46,670900.0,15.9576,15.965,15.854,15.8836,670900.0
2012-01-17 11:00:00,21.48,21.54,21.46,21.53,256500.0,15.8984,15.9428,15.8836,15.9354,256500.0
2012-01-17 11:30:00,21.53,21.57,21.51,21.54,203300.0,15.9354,15.965,15.9206,15.9428,203300.0
2012-01-17 12:00:00,21.54,21.6,21.53,21.55,120200.0,15.9428,15.9872,15.9354,15.9502,120200.0
2012-01-17 12:30:00,21.56,21.56,21.48,21.53,108600.0,15.9576,15.9576,15.8984,15.9354,108600.0
2012-01-17 13:00:00,21.53,21.57,21.53,21.56,130200.0,15.9354,15.965,15.9354,15.9576,130200.0
2012-01-17 13:30:00,21.56,21.61,21.52,21.58,216100.0,15.9576,15.9946,15.928,15.9724,216100.0
2012-01-17 14:00:00,21.58,21.58,21.54,21.54,104700.0,15.9724,15.9724,15.9428,15.9428,104700.0
2012-01-17 14:30:00,21.54,21.55,21.43,21.45,273800.0,15.9428,15.9502,15.8614,15.8762,273800.0
2012-01-17 15:00:00,21.44,21.45,21.3,21.35,403700.0,15.8688,15.8762,15.7651,15.8022,403700.0
2012-01-17 15:30:00,21.35,21.39,21.3,21.37,718600.0,15.8022,15.8318,15.7651,15.817,718600.0
2012-01-18 09:30:00,21.33,21.39,21.09,21.31,394900.0,15.7873,15.8318,15.6097,15.7725,394900.0
2012-01-18 10:00:00,21.31,21.37,21.27,21.31,315200.0,15.7725,15.817,15.7429,15.7725,315200.0
2012-01-18 10:30:00,21.31,21.41,21.31,21.36,312400.0,15.7725,15.8466,15.7725,15.8096,312400.0
2012-01-18 11:00:00,21.37,21.41,21.36,21.37,177600.0,15.817,15.8466,15.8096,15.817,177600.0
2012-01-18 11:30:00,21.38,21.39,21.32,21.36,126400.0,15.8244,15.8318,15.7799,15.8096,126400.0
2012-01-18 12:00:00,21.35,21.51,21.35,21.49,177500.0,15.8022,15.9206,15.8022,15.9058,177500.0
2012-01-18 12:30:00,21.5,21.52,21.48,21.5,127400.0,15.9132,15.928,15.8984,15.9132,127400.0
2012-01-18 13:00:00,21.51,21.51,21.48,21.5,45700.0,15.9206,15.9206,15.8984,15.9132,45700.0
2012-01-18 13:30:00,21.51,21.58,21.5,21.51,178300.0,15.9206,15.9724,15.9132,15.9206,178300.0
2012-01-18 14:00:00,21.51,21.55,21.5,21.53,146300.0,15.9206,15.9502,15.9132,15.9354,146300.0
2012-01-18 14:30:00,21.53,21.53,21.45,21.49,180400.0,15.9354,15.9354,15.8762,15.9058,180400.0
2012-01-18 15:00:00,21.49,21.56,21.48,21.54,303800.0,15.9058,15.9576,15.8984,15.9428,303800.0
2012-01-18 15:30:00,21.53,21.56,21.5,21.55,338500.0,15.9354,15.9576,15.9132,15.9502,338500.0
2012-01-19 09:30:00,21.73,21.8,21.5,21.6,548500.0,16.0834,16.1352,15.9132,15.9872,548500.0
2012-01-19 10:00:00,21.59,21.59,21.46,21.5,483300.0,15.9798,15.9798,15.8836,15.9132,483300.0
2012-01-19 10:30:00,21.5,21.54,21.47,21.47,198800.0,15.9132,15.9428,15.891,15.891,198800.0
2012-01-19 11:00:00,21.47,21.53,21.45,21.52,212000.0,15.891,15.9354,15.8762,15.928,212000.0
2012-01-19 11:30:00,21.53,21.54,21.51,21.52,212400.0,15.9354,15.9428,15.9206,15.928,212400.0
2012-01-19 12:00:00,21.52,21.53,21.51,21.51,76600.0,15.928,15.9354,15.9206,15.9206,76600.0
2012-01-19 12:30:00,21.51,21.52,21.49,21.5,83500.0,15.9206,15.928,15.9058,15.9132,83500.0
2012-01-19 13:00:00,21.49,21.54,21.48,21.54,58900.0,15.9058,15.9428,15.8984,15.9428,58900.0
2012-01-19 13:30:00,21.54,21.54,21.48,21.49,99300.0,15.9428,15.9428,15.8984,15.9058,99300.0
2012-01-19 14:00:00,21.48,21.52,21.48,21.5,84800.0,15.8984,15.928,15.8984,15.9132,84800.0
2012-01-19 14:30:00,21.51,21.52,21.43,21.43,218600.0,15.9206,15.928,15.8614,15.8614,218600.0
2012-01-19 15:00:00,21.43,21.49,21.42,21.43,639900.0,15.8614,15.9058,15.854,15.8614,639900.0
2012-01-19 15:30:00,21.44,21.5,21.43,21.5,449700.0,15.8688,15.9132,15.8614,15.9132,449700.0
2012-01-20 09:30:00,21.4,21.59,21.34,21.51,460300.0,15.8392,15.9798,15.7948,15.9206,460300.0
2012-01-20 10:00:00,21.5,21.54,21.46,21.5,240500.0,15.9132,15.9428,15.8836,15.9132,240500.0
2012-01-20 10:30:00,21.5,21.5,21.42,21.42,227700.0,15.9132,15.9132,15.854,15.854,227700.0
2012-01-20 11:00:00,21.43,21.51,21.4,21.5,156600.0,15.8614,15.9206,15.8392,15.9132,156600.0
2012-01-20 11:30:00,21.51,21.59,21.49,21.59,125100.0,15.9206,15.9798,15.9058,15.9798,125100.0
2012-01-20 12:00:00,21.6,21.64,21.59,21.64,69100.0,15.9872,16.0168,15.9798,16.0168,69100.0
2012-01-20 12:30:00,21.64,21.7,21.64,21.66,77200.0,16.0168,16.0612,16.0168,16.0316,77200.0
2012-01-20 13:00:00,21.67,21.67,21.64,21.66,92600.0,16.039,16.039,16.0168,16.0316,92600.0
2012-01-20 13:30:00,21.66,21.66,21.62,21.62,91000.0,16.0316,16.0316,16.002,16.002,91000.0
2012-01-20 14:00:00,21.62,21.65,21.62,21.63,131700.0,16.002,16.0242,16.002,16.0094,131700.0
2012-01-20 14:30:00,21.63,21.64,21.6,21.63,93200.0,16.0094,16.0168,15.9872,16.0094,93200.0
2012-01-20 15:00:00,21.63,21.74,21.62,21.73,120400.0,16.0094,16.0908,16.002,16.0834,120400.0
2012-01-20 15:30:00,21.73,21.74,21.69,21.73,410500.0,16.0834,16.0908,16.0538,16.0834,410500.0
2012-01-23 09:30:00,21.75,21.93,21.65,21.89,264500.0,16.0982,16.2314,16.0242,16.2018,264500.0
2012-01-23 10:00:00,21.89,21.93,21.85,21.85,402500.0,16.2018,16.2314,16.1722,16.1722,402500.0
2012-01-23 10:30:00,21.84,21.85,21.8,21.82,156200.0,16.1648,16.1722,16.1352,16.15,156200.0
2012-01-23 11:00:00,21.81,21.82,21.72,21.77,196800.0,16.1426,16.15,16.076,16.113,196800.0
2012-01-23 11:30:00,21.77,21.79,21.67,21.7,138200.0,16.113,16.1278,16.039,16.0612,138200.0
2012-01-23 12:00:00,21.71,21.71,21.62,21.7,203500.0,16.0686,16.0686,16.002,16.0612,203500.0
2012-01-23 12:30:00,21.7,21.71,21.65,21.65,70300.0,16.0612,16.0686,16.0242,16.0242,70300.0
2012-01-23 13:00:00,21.66,21.71,21.65,21.71,182200.0,16.0316,16.0686,16.0242,16.0686,182200.0
2012-01-23 13:30:00,21.71,21.74,21.67,21.7,132600.0,16.0686,16.0908,16.039,16.0612,132600.0
2012-01-23 14:00:00,21.7,21.72,21.68,21.69,227200.0,16.0612,16.076,16.0464,16.0538,227200.0
2012-01-23 14:30:00,21.7,21.71,21.66,21.71,100300.0,16.0612,16.0686,16.0316,16.0686,100300.0
2012-01-23 15:00:00,21.7,21.79,21.69,21.78,274000.0,16.0612,16.1278,16.0538,16.1204,274000.0
2012-01-23 15:30:00,21.79,21.8,21.73,21.74,367100.0,16.1278,16.1352,16.0834,16.0908,367100.0
2012-01-24 09:30:00,21.52,21.52,21.31,21.48,730200.0,15.928,15.928,15.7725,15.8984,730200.0
2012-01-24 10:00:00,21.48,21.58,21.46,21.52,415400.0,15.8984,15.9724,15.8836,15.928,415400.0
2012-01-24 10:30:00,21.52,21.55,21.48,21.48,236600.0,15.928,15.9502,15.8984,15.8984,236600.0
2012-01-24 11:00:00,21.49,21.59,21.48,21.59,114400.0,15.9058,15.9798,15.8984,15.9798,114400.0
2012-01-24 11:30:00,21.6,21.61,21.51,21.53,110600.0,15.9872,15.9946,15.9206,15.9354,110600.0
2012-01-24 12:00:00,21.52,21.53,21.5,21.5,105100.0,15.928,15.9354,15.9132,15.9132,105100.0
2012-01-24 12:30:00,21.5,21.56,21.5,21.55,46300.0,15.9132,15.9576,15.9132,15.9502,46300.0
2012-01-24 13:00:00,21.54,21.54,21.46,21.48,119500.0,15.9428,15.9428,15.8836,15.8984,119500.0
2012-01-24 13:30:00,21.48,21.53,21.48,21.52,39400.0,15.8984,15.9354,15.8984,15.928,39400.0
2012-01-24 14:00:00,21.51,21.59,21.51,21.58,125200.0,15.9206,15.9798,15.9206,15.9724,125200.0
2012-01-24 14:30:00,21.58,21.6,21.55,21.56,195000.0,15.9724,15.9872,15.9502,15.9576,195000.0
2012-01-24 15:00:00,21.56,21.62,21.56,21.62,165900.0,15.9576,16.002,15.9576,16.002,165900.0
2012-01-24 15:30:00,21.62,21.62,21.55,21.58,620800.0,16.002,16.002,15.9502,15.9724,620800.0
2012-01-25 09:30:00,21.44,21.55,21.35,21.52,342500.0,15.8688,15.9502,15.8022,15.928,342500.0
2012-01-25 10:00:00,21.52,21.73,21.48,21.72,300600.0,15.928,16.0834,15.8984,16.076,300600.0
2012-01-25 10:30:00,21.72,21.72,21.65,21.7,156900.0,16.076,16.076,16.0242,16.0612,156900.0
2012-01-25 11:00:00,21.7,21.74,21.67,21.72,154600.0,16.0612,16.0908,16.039,16.076,154600.0
2012-01-25 11:30:00,21.72,21.75,21.72,21.74,66700.0,16.076,16.0982,16.076,16.0908,66700.0
2012-01-25 12:00:00,21.74,21.79,21.71,21.75,170000.0,16.0908,16.1278,16.0686,16.0982,170000.0
2012-01-25 12:30:00,21.75,21.78,21.66,21.68,238900.0,16.0982,16.1204,16.0316,16.0464,238900.0
2012-01-25 13:00:00,21.67,21.76,21.67,21.73,401600.0,16.039,16.1056,16.039,16.0834,401600.0
2012-01-25 13:30:00,21.74,21.77,21.73,21.77,164500.0,16.0908,16.113,16.0834,16.113,164500.0
2012-01-25 14:00:00,21.77,21.77,21.6,21.61,329400.0,16.113,16.113,15.9872,15.9946,329400.0
2012-01-25 14:30:00,21.61,21.71,21.59,21.67,204500.0,15.9946,16.0686,15.9798,16.039,204500.0
2012-01-25 15:00:00,21.67,21.71,21.66,21.69,391600.0,16.039,16.0686,16.0316,16.0538,391600.0
2012-01-25 15:30:00,21.7,21.79,21.7,21.71,882700.0,16.0612,16.1278,16.0612,16.0686,882700.0
2012-01-26 09:30:00,21.82,21.84,21.7,21.75,401700.0,16.15,16.1648,16.0612,16.0982,401700.0
2012-01-26 10:00:00,21.73,21.73,21.38,21.38,298700.0,16.0834,16.0834,15.8244,15.8244,298700.0
2012-01-26 10:30:00,21.38,21.38,21.17,21.19,712400.0,15.8244,15.8244,15.6689,15.6837,712400.0
2012-01-26 11:00:00,21.2,21.3,21.18,21.27,509700.0,15.6911,15.7651,15.6763,15.7429,509700.0
2012-01-26 11:30:00,21.26,21.31,21.25,21.27,403100.0,15.7355,15.7725,15.7281,15.7429,403100.0
2012-01-26 12:00:00,21.26,21.27,21.18,21.18,299700.0,15.7355,15.7429,15.6763,15.6763,299700.0
2012-01-26 12:30:00,21.19,21.23,21.17,21.21,357500.0,15.6837,15.7133,15.6689,15.6985,357500.0
2012-01-26 13:00:00,21.21,21.22,21.17,21.17,122600.0,15.6985,15.7059,15.6689,15.6689,122600.0
2012-01-26 13:30:00,21.16,21.16,21.02,21.08,439700.0,15.6615,15.6615,15.5579,15.6023,439700.0
2012-01-26 14:00:00,21.09,21.13,21.04,21.1,352400.0,15.6097,15.6393,15.5727,15.6171,352400.0
2012-01-26 14:30:00,21.1,21.16,21.09,21.12,388200.0,15.6171,15.6615,15.6097,15.6319,388200.0
2012-01-26 15:00:00,21.12,21.14,21.05,21.05,604300.0,15.6319,15.6467,15.5801,15.5801,604300.0
2012-01-26 15:30:00,21.05,21.19,21.05,21.17,602700.0,15.5801,15.6837,15.5801,15.6689,602700.0
2012-01-27 09:30:00,20.95,21.3,20.94,21.22,555900.0,15.5061,15.7651,15.4987,15.7059,555900.0
2012-01-27 10:00:00,21.21,21.22,21.11,21.16,533100.0,15.6985,15.7059,15.6245,15.6615,533100.0
2012-01-27 10:30:00,21.15,21.2,21.08,21.16,456700.0,15.6541,15.6911,15.6023,15.6615,456700.0
2012-01-27 11:00:00,21.17,21.27,21.16,21.24,203300.0,15.6689,15.7429,15.6615,15.7207,203300.0
2012-01-27 11:30:00,21.23,21.23,21.11,21.21,255500.0,15.7133,15.7133,15.6245,15.6985,255500.0
2012-01-27 12:00:00,21.2,21.24,21.14,21.21,188200.0,15.6911,15.7207,15.6467,15.6985,188200.0
2012-01-27 12:30:00,21.2,21.21,21.12,21.15,275800.0,15.6911,15.6985,15.6319,15.6541,275800.0
2012-01-27 13:00:00,21.15,21.21,21.14,21.18,288900.0,15.6541,15.6985,15.6467,15.6763,288900.0
2012-01-27 13:30:00,21.18,21.24,21.17,21.19,81700.0,15.6763,15.7207,15.6689,15.6837,81700.0
2012-01-27 14:00:00,21.2,21.23,21.18,21.21,119000.0,15.6911,15.7133,15.6763,15.6985,119000.0
2012-01-27 14:30:00,21.22,21.29,21.21,21.27,203500.0,15.7059,15.7577,15.6985,15.7429,203500.0
2012-01-27 15:00:00,21.28,21.36,21.25,21.34,465900.0,15.7503,15.8096,15.7281,15.7948,465900.0
2012-01-27 15:30:00,21.33,21.34,21.28,21.29,626300.0,15.7873,15.7948,15.7503,15.7577,626300.0
2012-01-30 09:30:00,21.0,21.06,20.94,21.02,499500.0,15.5431,15.5875,15.4987,15.5579,499500.0
2012-01-30 10:00:00,21.02,21.02,20.93,20.93,447600.0,15.5579,15.5579,15.4913,15.4913,447600.0
2012-01-30 10:30:00,20.92,21.04,20.92,21.01,154500.0,15.4839,15.5727,15.4839,15.5505,154500.0
2012-01-30 11:00:00,21.01,21.07,21.01,21.02,158500.0,15.5505,15.5949,15.5505,15.5579,158500.0
2012-01-30 11:30:00,21.02,21.08,21.01,21.07,131900.0,15.5579,15.6023,15.5505,15.5949,131900.0
2012-01-30 12:00:00,21.07,21.1,21.06,21.09,63600.0,15.5949,15.6171,15.5875,15.6097,63600.0
2012-01-30 12:30:00,21.09,21.1,21.05,21.08,65000.0,15.6097,15.6171,15.5801,15.6023,65000.0
2012-01-30 13:00:00,21.07,21.08,21.04,21.06,126500.0,15.5949,15.6023,15.5727,15.5875,126500.0
2012-01-30 13:30:00,21.07,21.17,21.06,21.14,144900.0,15.5949,15.6689,15.5875,15.6467,144900.0
2012-01-30 14:00:00,21.14,21.19,21.12,21.18,200300.0,15.6467,15.6837,15.6319,15.6763,200300.0
2012-01-30 14:30:00,21.18,21.23,21.14,21.2,346600.0,15.6763,15.7133,15.6467,15.6911,346600.0
2012-01-30 15:00:00,21.19,21.19,21.12,21.18,412000.0,15.6837,15.6837,15.6319,15.6763,412000.0
2012-01-30 15:30:00,21.18,21.19,21.09,21.12,738900.0,15.6763,15.6837,15.6097,15.6319,738900.0
2012-01-31 09:30:00,21.22,21.34,21.13,21.16,440900.0,15.7059,15.7948,15.6393,15.6615,440900.0
2012-01-31 10:00:00,21.18,21.19,21.07,21.14,602200.0,15.6763,15.6837,15.5949,15.6467,602200.0
2012-01-31 10:30:00,21.15,21.15,21.04,21.07,352100.0,15.6541,15.6541,15.5727,15.5949,352100.0
2012-01-31 11:00:00,21.07,21.09,21.0,21.07,237200.0,15.5949,15.6097,15.5431,15.5949,237200.0
2012-01-31 11:30:00,21.07,21.13,21.02,21.11,300500.0,15.5949,15.6393,15.5579,15.6245,300500.0
2012-01-31 12:00:00,21.1,21.17,21.08,21.16,290300.0,15.6171,15.6689,15.6023,15.6615,290300.0
2012-01-31 12:30:00,21.16,21.18,21.14,21.16,498400.0,15.6615,15.6763,15.6467,15.6615,498400.0
2012-01-31 13:00:00,21.15,21.21,21.15,21.2,80900.0,15.6541,15.6985,15.6541,15.6911,80900.0
2012-01-31 13:30:00,21.2,21.2,21.08,21.12,405000.0,15.6911,15.6911,15.6023,15.6319,405000.0
2012-01-31 14:00:00,21.11,21.2,21.1,21.17,439500.0,15.6245,15.6911,15.6171,15.6689,439500.0
2012-01-31 14:30:00,21.18,21.18,21.12,21.13,298500.0,15.6763,15.6763,15.6319,15.6393,298500.0
2012-01-31 15:00:00,21.14,21.16,21.11,21.13,398700.0,15.6467,15.6615,15.6245,15.6393,398700.0
2012-01-31 15:30:00,21.13,21.14,21.08,21.1,823600.0,15.6393,15.6467,15.6023,15.6171,823600.0
2012-02-01 09:30:00,21.31,21.43,21.27,21.35,409200.0,15.7725,15.8614,15.7429,15.8022,409200.0
2012-02-01 10:00:00,21.36,21.52,21.32,21.48,369300.0,15.8096,15.928,15.7799,15.8984,369300.0
2012-02-01 10:30:00,21.47,21.52,21.45,21.49,215100.0,15.891,15.928,15.8762,15.9058,215100.0
2012-02-01 11:00:00,21.5,21.52,21.45,21.46,88400.0,15.9132,15.928,15.8762,15.8836,88400.0
2012-02-01 11:30:00,21.46,21.48,21.41,21.44,177500.0,15.8836,15.8984,15.8466,15.8688,177500.0
2012-02-01 12:00:00,21.44,21.54,21.44,21.53,442400.0,15.8688,15.9428,15.8688,15.9354,442400.0
2012-02-01 12:30:00,21.53,21.55,21.49,21.53,137500.0,15.9354,15.9502,15.9058,15.9354,137500.0
2012-02-01 13:00:00,21.53,21.58,21.53,21.55,838200.0,15.9354,15.9724,15.9354,15.9502,838200.0
2012-02-01 13:30:00,21.55,21.58,21.5,21.52,147700.0,15.9502,15.9724,15.9132,15.928,147700.0
2012-02-01 14:00:00,21.52,21.53,21.49,21.53,132500.0,15.928,15.9354,15.9058,15.9354,132500.0
2012-02-01 14:30:00,21.52,21.54,21.47,21.5,181100.0,15.928,15.9428,15.891,15.9132,181100.0
2012-02-01 15:00:00,21.51,21.54,21.46,21.46,362500.0,15.9206,15.9428,15.8836,15.8836,362500.0
2012-02-01 15:30:00,21.46,21.46,21.4,21.44,494500.0,15.8836,15.8836,15.8392,15.8688,494500.0
2012-02-02 09:30:00,21.47,21.48,21.34,21.4,540400.0,15.891,15.8984,15.7948,15.8392,540400.0
2012-02-02 10:00:00,21.4,21.53,21.39,21.53,422400.0,15.8392,15.9354,15.8318,15.9354,422400.0
2012-02-02 10:30:00,21.53,21.63,21.51,21.61,483100.0,15.9354,16.0094,15.9206,15.9946,483100.0
2012-02-02 11:00:00,21.62,21.64,21.57,21.57,177800.0,16.002,16.0168,15.965,15.965,177800.0
2012-02-02 11:30:00,21.57,21.57,21.48,21.53,154300.0,15.965,15.965,15.8984,15.9354,154300.0
2012-02-02 12:00:00,21.53,21.57,21.52,21.56,449100.0,15.9354,15.965,15.928,15.9576,449100.0
2012-02-02 12:30:00,21.56,21.58,21.52,21.58,336800.0,15.9576,15.9724,15.928,15.9724,336800.0
2012-02-02 13:00:00,21.58,21.59,21.53,21.53,160200.0,15.9724,15.9798,15.9354,15.9354,160200.0
2012-02-02 13:30:00,21.53,21.57,21.52,21.56,110400.0,15.9354,15.965,15.928,15.9576,110400.0
2012-02-02 14:00:00,21.56,21.57,21.53,21.56,134400.0,15.9576,15.965,15.9354,15.9576,134400.0
2012-02-02 14:30:00,21.55,21.57,21.47,21.51,155000.0,15.9502,15.965,15.891,15.9206,155000.0
2012-02-02 15:00:00,21.51,21.53,21.5,21.52,144300.0,15.9206,15.9354,15.9132,15.928,144300.0
2012-02-02 15:30:00,21.52,21.56,21.51,21.53,391000.0,15.928,15.9576,15.9206,15.9354,391000.0
2012-02-03 09:30:00,21.88,22.09,21.8,22.09,752200.0,16.1944,16.3499,16.1352,16.3499,752200.0
2012-02-03 10:00:00,22.09,22.16,22.05,22.06,290900.0,16.3499,16.4017,16.3203,16.3277,290900.0
2012-02-03 10:30:00,22.07,22.12,22.03,22.04,214500.0,16.3351,16.3721,16.3055,16.3129,214500.0
2012-02-03 11:00:00,22.05,22.15,22.04,22.14,185700.0,16.3203,16.3943,16.3129,16.3869,185700.0
2012-02-03 11:30:00,22.14,22.15,22.09,22.11,62200.0,16.3869,16.3943,16.3499,16.3647,62200.0
2012-02-03 12:00:00,22.1,22.15,22.1,22.14,106300.0,16.3573,16.3943,16.3573,16.3869,106300.0
2012-02-03 12:30:00,22.14,22.17,22.11,22.13,119700.0,16.3869,16.4091,16.3647,16.3795,119700.0
2012-02-03 13:00:00,22.12,22.14,22.11,22.12,89600.0,16.3721,16.3869,16.3647,16.3721,89600.0
2012-02-03 13:30:00,22.12,22.13,22.09,22.1,102800.0,16.3721,16.3795,16.3499,16.3573,102800.0
2012-02-03 14:00:00,22.1,22.15,22.1,22.14,101300.0,16.3573,16.3943,16.3573,16.3869,101300.0
2012-02-03 14:30:00,22.13,22.16,22.12,22.15,176800.0,16.3795,16.4017,16.3721,16.3943,176800.0
2012-02-03 15:00:00,22.16,22.16,22.13,22.15,144900.0,16.4017,16.4017,16.3795,16.3943,144900.0
2012-02-03 15:30:00,22.15,22.18,22.12,22.16,530700.0,16.3943,16.4165,16.3721,16.4017,530700.0
2012-02-06 09:30:00,22.1,22.12,21.99,22.07,539700.0,16.3573,16.3721,16.2758,16.3351,539700.0
2012-02-06 10:00:00,22.07,22.1,22.0,22.0,248300.0,16.3351,16.3573,16.2832,16.2832,248300.0
2012-02-06 10:30:00,22.0,22.0,21.92,21.96,218900.0,16.2832,16.2832,16.224,16.2536,218900.0
2012-02-06 11:00:00,21.96,22.02,21.96,22.01,151300.0,16.2536,16.2981,16.2536,16.2906,151300.0
2012-02-06 11:30:00,22.02,22.07,22.0,22.06,71900.0,16.2981,16.3351,16.2832,16.3277,71900.0
2012-02-06 12:00:00,22.07,22.07,22.03,22.04,37200.0,16.3351,16.3351,16.3055,16.3129,37200.0
2012-02-06 12:30:00,22.04,22.09,22.03,22.08,89300.0,16.3129,16.3499,16.3055,16.3425,89300.0
2012-02-06 13:00:00,22.07,22.07,22.03,22.04,104700.0,16.3351,16.3351,16.3055,16.3129,104700.0
2012-02-06 13:30:00,22.04,22.05,21.99,22.01,66900.0,16.3129,16.3203,16.2758,16.2906,66900.0
2012-02-06 14:00:00,22.01,22.03,21.99,22.0,112200.0,16.2906,16.3055,16.2758,16.2832,112200.0
2012-02-06 14:30:00,22.01,22.01,21.97,21.98,177000.0,16.2906,16.2906,16.261,16.2684,177000.0
2012-02-06 15:00:00,21.98,22.0,21.96,21.97,73100.0,16.2684,16.2832,16.2536,16.261,73100.0
2012-02-06 15:30:00,21.97,22.01,21.96,22.01,353900.0,16.261,16.2906,16.2536,16.2906,353900.0
2012-02-07 09:30:00,21.92,21.97,21.87,21.93,167700.0,16.224,16.261,16.187,16.2314,167700.0
2012-02-07 10:00:00,21.93,21.94,21.88,21.92,210200.0,16.2314,16.2388,16.1944,16.224,210200.0
2012-02-07 10:30:00,21.93,22.05,21.93,22.04,134800.0,16.2314,16.3203,16.2314,16.3129,134800.0
2012-02-07 11:00:00,22.05,22.1,22.05,22.1,154600.0,16.3203,16.3573,16.3203,16.3573,154600.0
2012-02-07 11:30:00,22.11,22.13,22.08,22.09,81900.0,16.3647,16.3795,16.3425,16.3499,81900.0
2012-02-07 12:00:00,22.09,22.1,22.07,22.09,128600.0,16.3499,16.3573,16.3351,16.3499,128600.0
2012-02-07 12:30:00,22.08,22.12,22.08,22.12,96900.0,16.3425,16.3721,16.3425,16.3721,96900.0
2012-02-07 13:00:00,22.13,22.16,22.08,22.11,204300.0,16.3795,16.4017,16.3425,16.3647,204300.0
2012-02-07 13:30:00,22.11,22.14,22.09,22.14,68800.0,16.3647,16.3869,16.3499,16.3869,68800.0
2012-02-07 14:00:00,22.14,22.15,22.11,22.14,86200.0,16.3869,16.3943,16.3647,16.3869,86200.0
2012-02-07 14:30:00,22.14,22.14,22.02,22.03,218500.0,16.3869,16.3869,16.2981,16.3055,218500.0
2012-02-07 15:00:00,22.03,22.14,22.03,22.11,674200.0,16.3055,16.3869,16.3055,16.3647,674200.0
2012-02-07 15:30:00,22.1,22.12,22.04,22.06,593500.0,16.3573,16.3721,16.3129,16.3277,593500.0
2012-02-08 09:30:00,22.17,22.2,22.04,22.18,240500.0,16.4091,16.4313,16.3129,16.4165,240500.0
2012-02-08 10:00:00,22.19,22.27,22.17,22.26,157000.0,16.4239,16.4831,16.4091,16.4757,157000.0
2012-02-08 10:30:00,22.26,22.27,22.16,22.2,181300.0,16.4757,16.4831,16.4017,16.4313,181300.0
2012-02-08 11:00:00,22.2,22.21,22.0,22.05,204900.0,16.4313,16.4387,16.2832,16.3203,204900.0
2012-02-08 11:30:00,22.05,22.08,22.0,22.07,346800.0,16.3203,16.3425,16.2832,16.3351,346800.0
2012-02-08 12:00:00,22.07,22.12,22.07,22.12,197000.0,16.3351,16.3721,16.3351,16.3721,197000.0
2012-02-08 12:30:00,22.12,22.14,22.09,22.14,128600.0,16.3721,16.3869,16.3499,16.3869,128600.0
2012-02-08 13:00:00,22.14,22.16,22.1,22.15,38300.0,16.3869,16.4017,16.3573,16.3943,38300.0
2012-02-08 13:30:00,22.15,22.17,22.13,22.16,27800.0,16.3943,16.4091,16.3795,16.4017,27800.0
2012-02-08 14:00:00,22.16,22.25,22.14,22.23,82600.0,16.4017,16.4683,16.3869,16.4535,82600.0
2012-02-08 14:30:00,22.24,22.29,22.22,22.26,82700.0,16.4609,16.4979,16.4461,16.4757,82700.0
2012-02-08 15:00:00,22.26,22.26,22.2,22.22,148000.0,16.4757,16.4757,16.4313,16.4461,148000.0
2012-02-08 15:30:00,22.22,22.25,22.2,22.22,368800.0,16.4461,16.4683,16.4313,16.4461,368800.0
2012-02-09 09:30:00,22.36,22.41,22.22,22.28,313600.0,16.5497,16.5867,16.4461,16.4905,313600.0
2012-02-09 10:00:00,22.29,22.29,22.07,22.11,370600.0,16.4979,16.4979,16.3351,16.3647,370600.0
2012-02-09 10:30:00,22.1,22.21,22.06,22.18,395600.0,16.3573,16.4387,16.3277,16.4165,395600.0
2012-02-09 11:00:00,22.19,22.21,22.13,22.13,145600.0,16.4239,16.4387,16.3795,16.3795,145600.0
2012-02-09 11:30:00,22.13,22.2,22.06,22.18,357700.0,16.3795,16.4313,16.3277,16.4165,357700.0
2012-02-09 12:00:00,22.19,22.23,22.15,22.16,445000.0,16.4239,16.4535,16.3943,16.4017,445000.0
2012-02-09 12:30:00,22.16,22.22,22.16,22.22,729600.0,16.4017,16.4461,16.4017,16.4461,729600.0
2012-02-09 13:00:00,22.22,22.28,22.21,22.26,393700.0,16.4461,16.4905,16.4387,16.4757,393700.0
2012-02-09 13:30:00,22.25,22.26,22.2,22.22,265300.0,16.4683,16.4757,16.4313,16.4461,265300.0
2012-02-09 14:00:00,22.22,22.24,22.19,22.2,281400.0,16.4461,16.4609,16.4239,16.4313,281400.0
2012-02-09 14:30:00,22.2,22.2,22.17,22.17,264700.0,16.4313,16.4313,16.4091,16.4091,264700.0
2012-02-09 15:00:00,22.18,22.23,22.16,22.19,486000.0,16.4165,16.4535,16.4017,16.4239,486000.0
2012-02-09 15:30:00,22.19,22.2,22.14,22.18,614000.0,16.4239,16.4313,16.3869,16.4165,614000.0
2012-02-10 09:30:00,21.89,21.96,21.81,21.87,542800.0,16.2018,16.2536,16.1426,16.187,542800.0
2012-02-10 10:00:00,21.86,21.9,21.82,21.89,230100.0,16.1796,16.2092,16.15,16.2018,230100.0
2012-02-10 10:30:00,21.89,21.97,21.88,21.97,136000.0,16.2018,16.261,16.1944,16.261,136000.0
2012-02-10 11:00:00,21.97,22.01,21.94,21.94,121600.0,16.261,16.2906,16.2388,16.2388,121600.0
2012-02-10 11:30:00,21.93,21.98,21.92,21.95,88200.0,16.2314,16.2684,16.224,16.2462,88200.0
2012-02-10 12:00:00,21.95,21.96,21.92,21.92,13000.0,16.2462,16.2536,16.224,16.224,13000.0
2012-02-10 12:30:00,21.91,21.97,21.91,21.97,45600.0,16.2166,16.261,16.2166,16.261,45600.0
2012-02-10 13:00:00,21.98,21.98,21.91,21.91,45600.0,16.2684,16.2684,16.2166,16.2166,45600.0
2012-02-10 13:30:00,21.91,21.91,21.86,21.87,74900.0,16.2166,16.2166,16.1796,16.187,74900.0
2012-02-10 14:00:00,21.87,21.9,21.87,21.89,53500.0,16.187,16.2092,16.187,16.2018,53500.0
2012-02-10 14:30:00,21.9,21.9,21.86,21.86,109300.0,16.2092,16.2092,16.1796,16.1796,109300.0
2012-02-10 15:00:00,21.86,21.87,21.8,21.85,177700.0,16.1796,16.187,16.1352,16.1722,177700.0
2012-02-10 15:30:00,21.85,21.9,21.84,21.9,364600.0,16.1722,16.2092,16.1648,16.2092,364600.0
2012-02-13 09:30:00,22.09,22.17,22.05,22.09,179400.0,16.3499,16.4091,16.3203,16.3499,179400.0
2012-02-13 10:00:00,22.08,22.17,22.07,22.09,143400.0,16.3425,16.4091,16.3351,16.3499,143400.0
2012-02-13 10:30:00,22.1,22.11,22.01,22.09,134800.0,16.3573,16.3647,16.2906,16.3499,134800.0
2012-02-13 11:00:00,22.1,22.12,22.05,22.07,94200.0,16.3573,16.3721,16.3203,16.3351,94200.0
2012-02-13 11:30:00,22.07,22.1,22.05,22.08,53800.0,16.3351,16.3573,16.3203,16.3425,53800.0
2012-02-13 12:00:00,22.07,22.08,22.02,22.02,59900.0,16.3351,16.3425,16.2981,16.2981,59900.0
2012-02-13 12:30:00,22.01,22.04,21.97,22.04,63800.0,16.2906,16.3129,16.261,16.3129,63800.0
2012-02-13 13:00:00,22.04,22.1,22.04,22.09,35700.0,16.3129,16.3573,16.3129,16.3499,35700.0
2012-02-13 13:30:00,22.08,22.11,22.07,22.09,42400.0,16.3425,16.3647,16.3351,16.3499,42400.0
2012-02-13 14:00:00,22.09,22.11,22.07,22.09,85400.0,16.3499,16.3647,16.3351,16.3499,85400.0
2012-02-13 14:30:00,22.09,22.13,22.09,22.1,40100.0,16.3499,16.3795,16.3499,16.3573,40100.0
2012-02-13 15:00:00,22.1,22.1,22.05,22.09,71500.0,16.3573,16.3573,16.3203,16.3499,71500.0
2012-02-13 15:30:00,22.09,22.1,22.04,22.08,500600.0,16.3499,16.3573,16.3129,16.3425,500600.0
2012-02-14 09:30:00,21.97,22.0,21.83,21.83,149400.0,16.261,16.2832,16.1574,16.1574,149400.0
2012-02-14 10:00:00,21.83,21.85,21.67,21.85,320500.0,16.1574,16.1722,16.039,16.1722,320500.0
2012-02-14 10:30:00,21.85,21.87,21.72,21.75,441100.0,16.1722,16.187,16.076,16.0982,441100.0
2012-02-14 11:00:00,21.75,21.88,21.75,21.88,159500.0,16.0982,16.1944,16.0982,16.1944,159500.0
2012-02-14 11:30:00,21.88,21.92,21.82,21.84,69000.0,16.1944,16.224,16.15,16.1648,69000.0
2012-02-14 12:00:00,21.84,21.85,21.8,21.82,77000.0,16.1648,16.1722,16.1352,16.15,77000.0
2012-02-14 12:30:00,21.82,21.86,21.77,21.79,108600.0,16.15,16.1796,16.113,16.1278,108600.0
2012-02-14 13:00:00,21.78,21.79,21.73,21.78,104900.0,16.1204,16.1278,16.0834,16.1204,104900.0
2012-02-14 13:30:00,21.78,21.84,21.78,21.82,74600.0,16.1204,16.1648,16.1204,16.15,74600.0
2012-02-14 14:00:00,21.82,21.84,21.77,21.77,114800.0,16.15,16.1648,16.113,16.113,114800.0
2012-02-14 14:30:00,21.77,21.81,21.74,21.8,150700.0,16.113,16.1426,16.0908,16.1352,150700.0
2012-02-14 15:00:00,21.8,21.84,21.72,21.73,127600.0,16.1352,16.1648,16.076,16.0834,127600.0
2012-02-14 15:30:00,21.73,21.91,21.72,21.91,682200.0,16.0834,16.2166,16.076,16.2166,682200.0
2012-02-15 09:30:00,21.98,22.08,21.91,22.08,331200.0,16.2684,16.3425,16.2166,16.3425,331200.0
2012-02-15 10:00:00,22.08,22.13,21.99,22.03,180800.0,16.3425,16.3795,16.2758,16.3055,180800.0
2012-02-15 10:30:00,22.03,22.05,21.95,21.97,192300.0,16.3055,16.3203,16.2462,16.261,192300.0
2012-02-15 11:00:00,21.97,22.03,21.97,22.03,139200.0,16.261,16.3055,16.261,16.3055,139200.0
2012-02-15 11:30:00,22.04,22.1,22.02,22.07,80700.0,16.3129,16.3573,16.2981,16.3351,80700.0
2012-02-15 12:00:00,22.08,22.08,22.02,22.04,49300.0,16.3425,16.3425,16.2981,16.3129,49300.0
2012-02-15 12:30:00,22.04,22.04,21.88,21.93,347600.0,16.3129,16.3129,16.1944,16.2314,347600.0
2012-02-15 13:00:00,21.92,21.99,21.87,21.95,256200.0,16.224,16.2758,16.187,16.2462,256200.0
2012-02-15 13:30:00,21.96,21.99,21.89,21.99,186000.0,16.2536,16.2758,16.2018,16.2758,186000.0
2012-02-15 14:00:00,22.0,22.01,21.89,22.0,195000.0,16.2832,16.2906,16.2018,16.2832,195000.0
2012-02-15 14:30:00,22.0,22.0,21.87,21.88,196100.0,16.2832,16.2832,16.187,16.1944,196100.0
2012-02-15 15:00:00,21.87,21.94,21.83,21.88,458600.0,16.187,16.2388,16.1574,16.1944,458600.0
2012-02-15 15:30:00,21.89,21.95,21.85,21.89,415200.0,16.2018,16.2462,16.1722,16.2018,415200.0
2012-02-16 09:30:00,21.84,21.97,21.8,21.88,327400.0,16.1648,16.261,16.1352,16.1944,327400.0
2012-02-16 10:00:00,21.88,22.07,21.87,22.06,508200.0,16.1944,16.3351,16.187,16.3277,508200.0
2012-02-16 10:30:00,22.07,22.16,22.07,22.09,448500.0,16.3351,16.4017,16.3351,16.3499,448500.0
2012-02-16 11:00:00,22.09,22.19,22.09,22.19,197500.0,16.3499,16.4239,16.3499,16.4239,197500.0
2012-02-16 11:30:00,22.19,22.34,22.14,22.3,269700.0,16.4239,16.5349,16.3869,16.5053,269700.0
2012-02-16 12:00:00,22.3,22.32,22.23,22.26,236300.0,16.5053,16.5201,16.4535,16.4757,236300.0
2012-02-16 12:30:00,22.26,22.3,22.24,22.3,501200.0,16.4757,16.5053,16.4609,16.5053,501200.0
2012-02-16 13:00:00,22.3,22.34,22.3,22.33,141000.0,16.5053,16.5349,16.5053,16.5275,141000.0
2012-02-16 13:30:00,22.33,22.35,22.3,22.34,157200.0,16.5275,16.5423,16.5053,16.5349,157200.0
2012-02-16 14:00:00,22.34,22.37,22.32,22.32,101000.0,16.5349,16.5571,16.5201,16.5201,101000.0
2012-02-16 14:30:00,22.33,22.36,22.32,22.36,163300.0,16.5275,16.5497,16.5201,16.5497,163300.0
2012-02-16 15:00:00,22.36,22.36,22.26,22.3,340900.0,16.5497,16.5497,16.4757,16.5053,340900.0
2012-02-16 15:30:00,22.29,22.36,22.28,22.34,584200.0,16.4979,16.5497,16.4905,16.5349,584200.0
2012-02-17 09:30:00,22.45,22.46,22.33,22.43,558200.0,16.6163,16.6237,16.5275,16.6015,558200.0
2012-02-17 10:00:00,22.43,22.44,22.35,22.39,380500.0,16.6015,16.6089,16.5423,16.5719,380500.0
2012-02-17 10:30:00,22.39,22.43,22.36,22.42,182800.0,16.5719,16.6015,16.5497,16.5941,182800.0
2012-02-17 11:00:00,22.42,22.43,22.39,22.42,134500.0,16.5941,16.6015,16.5719,16.5941,134500.0
2012-02-17 11:30:00,22.42,22.47,22.41,22.45,33500.0,16.5941,16.6311,16.5867,16.6163,33500.0
2012-02-17 12:00:00,22.46,22.48,22.46,22.48,53600.0,16.6237,16.6385,16.6237,16.6385,53600.0
2012-02-17 12:30:00,22.47,22.48,22.44,22.45,55300.0,16.6311,16.6385,16.6089,16.6163,55300.0
2012-02-17 13:00:00,22.45,22.45,22.42,22.43,132500.0,16.6163,16.6163,16.5941,16.6015,132500.0
2012-02-17 13:30:00,22.44,22.46,22.43,22.46,122300.0,16.6089,16.6237,16.6015,16.6237,122300.0
2012-02-17 14:00:00,22.46,22.46,22.43,22.43,40300.0,16.6237,16.6237,16.6015,16.6015,40300.0
2012-02-17 14:30:00,22.43,22.47,22.43,22.43,530700.0,16.6015,16.6311,16.6015,16.6015,530700.0
2012-02-17 15:00:00,22.42,22.44,22.4,22.44,80800.0,16.5941,16.6089,16.5793,16.6089,80800.0
2012-02-17 15:30:00,22.44,22.46,22.41,22.45,442600.0,16.6089,16.6237,16.5867,16.6163,442600.0
2012-02-21 09:30:00,22.52,22.52,22.3,22.33,198000.0,16.6681,16.6681,16.5053,16.5275,198000.0
2012-02-21 10:00:00,22.33,22.41,22.32,22.38,150600.0,16.5275,16.5867,16.5201,16.5645,150600.0
2012-02-21 10:30:00,22.39,22.52,22.39,22.52,151600.0,16.5719,16.6681,16.5719,16.6681,151600.0
2012-02-21 11:00:00,22.52,22.56,22.5,22.55,278200.0,16.6681,16.6977,16.6533,16.6903,278200.0
2012-02-21 11:30:00,22.55,22.55,22.48,22.49,109100.0,16.6903,16.6903,16.6385,16.6459,109100.0
2012-02-21 12:00:00,22.5,22.58,22.47,22.58,131500.0,16.6533,16.7125,16.6311,16.7125,131500.0
2012-02-21 12:30:00,22.58,22.59,22.56,22.56,99400.0,16.7125,16.7199,16.6977,16.6977,99400.0
2012-02-21 13:00:00,22.56,22.59,22.55,22.56,95100.0,16.6977,16.7199,16.6903,16.6977,95100.0
2012-02-21 13:30:00,22.55,22.57,22.48,22.49,129000.0,16.6903,16.7051,16.6385,16.6459,129000.0
2012-02-21 14:00:00,22.5,22.51,22.43,22.44,100800.0,16.6533,16.6607,16.6015,16.6089,100800.0
2012-02-21 14:30:00,22.43,22.43,22.25,22.3,366900.0,16.6015,16.6015,16.4683,16.5053,366900.0
2012-02-21 15:00:00,22.29,22.35,22.28,22.32,214200.0,16.4979,16.5423,16.4905,16.5201,214200.0
2012-02-21 15:30:00,22.32,22.38,22.28,22.37,482600.0,16.5201,16.5645,16.4905,16.5571,482600.0
2012-02-22 09:30:00,22.29,22.32,22.15,22.15,260000.0,16.4979,16.5201,16.3943,16.3943,260000.0
2012-02-22 10:00:00,22.15,22.24,22.06,22.16,401100.0,16.3943,16.4609,16.3277,16.4017,401100.0
2012-02-22 10:30:00,22.16,22.18,22.09,22.11,617600.0,16.4017,16.4165,16.3499,16.3647,617600.0
2012-02-22 11:00:00,22.12,22.18,22.07,22.1,292700.0,16.3721,16.4165,16.3351,16.3573,292700.0
2012-02-22 11:30:00,22.1,22.1,22.0,22.01,339700.0,16.3573,16.3573,16.2832,16.2906,339700.0
2012-02-22 12:00:00,22.01,22.02,21.97,21.99,381400.0,16.2906,16.2981,16.261,16.2758,381400.0
2012-02-22 12:30:00,21.99,22.02,21.97,22.01,321900.0,16.2758,16.2981,16.261,16.2906,321900.0
2012-02-22 13:00:00,22.01,22.04,21.98,21.98,202700.0,16.2906,16.3129,16.2684,16.2684,202700.0
2012-02-22 13:30:00,21.97,21.98,21.91,21.94,102200.0,16.261,16.2684,16.2166,16.2388,102200.0
2012-02-22 14:00:00,21.95,21.96,21.93,21.95,101400.0,16.2462,16.2536,16.2314,16.2462,101400.0
2012-02-22 14:30:00,21.95,21.95,21.87,21.87,182300.0,16.2462,16.2462,16.187,16.187,182300.0
2012-02-22 15:00:00,21.87,21.93,21.84,21.91,560500.0,16.187,16.2314,16.1648,16.2166,560500.0
2012-02-22 15:30:00,21.92,21.93,21.88,21.9,490100.0,16.224,16.2314,16.1944,16.2092,490100.0
2012-02-23 09:30:00,21.91,21.91,21.77,21.77,829300.0,16.2166,16.2166,16.113,16.113,829300.0
2012-02-23 10:00:00,21.77,21.91,21.76,21.9,470300.0,16.113,16.2166,16.1056,16.2092,470300.0
2012-02-23 10:30:00,21.9,21.99,21.88,21.98,581900.0,16.2092,16.2758,16.1944,16.2684,581900.0
2012-02-23 11:00:00,21.99,22.09,21.97,22.07,534900.0,16.2758,16.3499,16.261,16.3351,534900.0
2012-02-23 11:30:00,22.07,22.08,22.01,22.05,419300.0,16.3351,16.3425,16.2906,16.3203,419300.0
2012-02-23 12:00:00,22.06,22.14,22.05,22.14,573800.0,16.3277,16.3869,16.3203,16.3869,573800.0
2012-02-23 12:30:00,22.13,22.22,22.12,22.12,313600.0,16.3795,16.4461,16.3721,16.3721,313600.0
2012-02-23 13:00:00,22.12,22.14,22.06,22.09,267400.0,16.3721,16.3869,16.3277,16.3499,267400.0
2012-02-23 13:30:00,22.09,22.16,22.07,22.14,422200.0,16.3499,16.4017,16.3351,16.3869,422200.0
2012-02-23 14:00:00,22.15,22.17,22.11,22.15,312700.0,16.3943,16.4091,16.3647,16.3943,312700.0
2012-02-23 14:30:00,22.16,22.19,22.13,22.14,384700.0,16.4017,16.4239,16.3795,16.3869,384700.0
2012-02-23 15:00:00,22.15,22.19,22.14,22.14,425800.0,16.3943,16.4239,16.3869,16.3869,425800.0
2012-02-23 15:30:00,22.15,22.18,22.11,22.18,689800.0,16.3943,16.4165,16.3647,16.4165,689800.0
2012-02-24 09:30:00,22.28,22.28,22.1,22.21,315600.0,16.4905,16.4905,16.3573,16.4387,315600.0
2012-02-24 10:00:00,22.21,22.21,22.05,22.09,186000.0,16.4387,16.4387,16.3203,16.3499,186000.0
2012-02-24 10:30:00,22.09,22.11,22.03,22.04,189100.0,16.3499,16.3647,16.3055,16.3129,189100.0
2012-02-24 11:00:00,22.04,22.11,22.04,22.11,69400.0,16.3129,16.3647,16.3129,16.3647,69400.0
2012-02-24 11:30:00,22.11,22.19,22.1,22.19,71500.0,16.3647,16.4239,16.3573,16.4239,71500.0
2012-02-24 12:00:00,22.19,22.2,22.17,22.18,128800.0,16.4239,16.4313,16.4091,16.4165,128800.0
2012-02-24 12:30:00,22.18,22.2,22.15,22.15,73200.0,16.4165,16.4313,16.3943,16.3943,73200.0
2012-02-24 13:00:00,22.16,22.17,22.09,22.09,71000.0,16.4017,16.4091,16.3499,16.3499,71000.0
2012-02-24 13:30:00,22.09,22.1,22.07,22.09,76200.0,16.3499,16.3573,16.3351,16.3499,76200.0
2012-02-24 14:00:00,22.09,22.1,22.04,22.04,93200.0,16.3499,16.3573,16.3129,16.3129,93200.0
2012-02-24 14:30:00,22.03,22.03,21.98,22.01,106700.0,16.3055,16.3055,16.2684,16.2906,106700.0
2012-02-24 15:00:00,22.01,22.05,22.0,22.04,121700.0,16.2906,16.3203,16.2832,16.3129,121700.0
2012-02-24 15:30:00,22.04,22.06,22.02,22.06,263000.0,16.3129,16.3277,16.2981,16.3277,263000.0
2012-02-27 09:30:00,21.84,21.97,21.82,21.95,595200.0,16.1648,16.261,16.15,16.2462,595200.0
2012-02-27 10:00:00,21.95,22.03,21.94,22.03,204600.0,16.2462,16.3055,16.2388,16.3055,204600.0
2012-02-27 10:30:00,22.02,22.16,22.02,22.1,200000.0,16.2981,16.4017,16.2981,16.3573,200000.0
2012-02-27 11:00:00,22.1,22.25,22.1,22.2,172100.0,16.3573,16.4683,16.3573,16.4313,172100.0
2012-02-27 11:30:00,22.2,22.27,22.2,22.27,113700.0,16.4313,16.4831,16.4313,16.4831,113700.0
2012-02-27 12:00:00,22.28,22.32,22.27,22.28,103600.0,16.4905,16.5201,16.4831,16.4905,103600.0
2012-02-27 12:30:00,22.28,22.4,22.27,22.32,348200.0,16.4905,16.5793,16.4831,16.5201,348200.0
2012-02-27 13:00:00,22.33,22.33,22.3,22.31,138200.0,16.5275,16.5275,16.5053,16.5127,138200.0
2012-02-27 13:30:00,22.31,22.35,22.28,22.29,124800.0,16.5127,16.5423,16.4905,16.4979,124800.0
2012-02-27 14:00:00,22.3,22.33,22.3,22.32,48900.0,16.5053,16.5275,16.5053,16.5201,48900.0
2012-02-27 14:30:00,22.32,22.33,22.3,22.32,73500.0,16.5201,16.5275,16.5053,16.5201,73500.0
2012-02-27 15:00:00,22.32,22.38,22.29,22.32,522900.0,16.5201,16.5645,16.4979,16.5201,522900.0
2012-02-27 15:30:00,22.33,22.39,22.33,22.33,601900.0,16.5275,16.5719,16.5275,16.5275,601900.0
2012-02-28 09:30:00,22.36,22.4,22.19,22.4,414800.0,16.5497,16.5793,16.4239,16.5793,414800.0
2012-02-28 10:00:00,22.35,22.41,22.26,22.32,595800.0,16.5423,16.5867,16.4757,16.5201,595800.0
2012-02-28 10:30:00,22.32,22.43,22.31,22.43,330600.0,16.5201,16.6015,16.5127,16.6015,330600.0
2012-02-28 11:00:00,22.43,22.47,22.41,22.43,310000.0,16.6015,16.6311,16.5867,16.6015,310000.0
2012-02-28 11:30:00,22.44,22.45,22.39,22.44,159200.0,16.6089,16.6163,16.5719,16.6089,159200.0
2012-02-28 12:00:00,22.44,22.44,22.36,22.37,76500.0,16.6089,16.6089,16.5497,16.5571,76500.0
2012-02-28 12:30:00,22.37,22.42,22.36,22.42,139800.0,16.5571,16.5941,16.5497,16.5941,139800.0
2012-02-28 13:00:00,22.42,22.43,22.39,22.39,100300.0,16.5941,16.6015,16.5719,16.5719,100300.0
2012-02-28 13:30:00,22.38,22.38,22.3,22.34,208000.0,16.5645,16.5645,16.5053,16.5349,208000.0
2012-02-28 14:00:00,22.33,22.35,22.3,22.3,155100.0,16.5275,16.5423,16.5053,16.5053,155100.0
2012-02-28 14:30:00,22.31,22.37,22.3,22.34,133100.0,16.5127,16.5571,16.5053,16.5349,133100.0
2012-02-28 15:00:00,22.34,22.36,22.3,22.34,133200.0,16.5349,16.5497,16.5053,16.5349,133200.0
2012-02-28 15:30:00,22.34,22.37,22.31,22.34,467300.0,16.5349,16.5571,16.5127,16.5349,467300.0
2012-02-29 09:30:00,22.42,22.59,22.34,22.53,445400.0,16.5941,16.7199,16.5349,16.6755,445400.0
2012-02-29 10:00:00,22.52,22.57,22.41,22.42,288000.0,16.6681,16.7051,16.5867,16.5941,288000.0
2012-02-29 10:30:00,22.42,22.42,22.16,22.35,419700.0,16.5941,16.5941,16.4017,16.5423,419700.0
2012-02-29 11:00:00,22.35,22.38,22.22,22.22,232400.0,16.5423,16.5645,16.4461,16.4461,232400.0
2012-02-29 11:30:00,22.22,22.43,22.21,22.39,201000.0,16.4461,16.6015,16.4387,16.5719,201000.0
2012-02-29 12:00:00,22.39,22.4,22.31,22.39,424700.0,16.5719,16.5793,16.5127,16.5719,424700.0
2012-02-29 12:30:00,22.4,22.4,22.35,22.37,64700.0,16.5793,16.5793,16.5423,16.5571,64700.0
2012-02-29 13:00:00,22.37,22.41,22.35,22.38,186100.0,16.5571,16.5867,16.5423,16.5645,186100.0
2012-02-29 13:30:00,22.38,22.47,22.37,22.47,183100.0,16.5645,16.6311,16.5571,16.6311,183100.0
2012-02-29 14:00:00,22.47,22.49,22.43,22.45,399900.0,16.6311,16.6459,16.6015,16.6163,399900.0
2012-02-29 14:30:00,22.45,22.46,22.42,22.44,782200.0,16.6163,16.6237,16.5941,16.6089,782200.0
2012-02-29 15:00:00,22.44,22.44,22.33,22.34,443100.0,16.6089,16.6089,16.5275,16.5349,443100.0
2012-02-29 15:30:00,22.33,22.36,22.23,22.27,1172700.0,16.5275,16.5497,16.4535,16.4831,1172700.0
2012-03-01 09:30:00,22.39,22.56,22.35,22.54,304400.0,16.5719,16.6977,16.5423,16.6829,304400.0
2012-03-01 10:00:00,22.54,22.54,22.4,22.49,480000.0,16.6829,16.6829,16.5793,16.6459,480000.0
2012-03-01 10:30:00,22.49,22.53,22.43,22.52,213500.0,16.6459,16.6755,16.6015,16.6681,213500.0
2012-03-01 11:00:00,22.51,22.53,22.43,22.53,423400.0,16.6607,16.6755,16.6015,16.6755,423400.0
2012-03-01 11:30:00,22.53,22.55,22.48,22.5,172800.0,16.6755,16.6903,16.6385,16.6533,172800.0
2012-03-01 12:00:00,22.5,22.59,22.49,22.57,100300.0,16.6533,16.7199,16.6459,16.7051,100300.0
2012-03-01 12:30:00,22.57,22.58,22.55,22.58,85300.0,16.7051,16.7125,16.6903,16.7125,85300.0
2012-03-01 13:00:00,22.56,22.63,22.54,22.61,628700.0,16.6977,16.7495,16.6829,16.7347,628700.0
2012-03-01 13:30:00,22.61,22.61,22.56,22.58,110800.0,16.7347,16.7347,16.6977,16.7125,110800.0
2012-03-01 14:00:00,22.58,22.6,22.5,22.53,179700.0,16.7125,16.7273,16.6533,16.6755,179700.0
2012-03-01 14:30:00,22.52,22.53,22.47,22.51,105200.0,16.6681,16.6755,16.6311,16.6607,105200.0
2012-03-01 15:00:00,22.52,22.53,22.35,22.43,431800.0,16.6681,16.6755,16.5423,16.6015,431800.0
2012-03-01 15:30:00,22.42,22.47,22.35,22.47,513200.0,16.5941,16.6311,16.5423,16.6311,513200.0
2012-03-02 09:30:00,22.48,22.48,22.33,22.36,190300.0,16.6385,16.6385,16.5275,16.5497,190300.0
2012-03-02 10:00:00,22.36,22.49,22.31,22.47,371500.0,16.5497,16.6459,16.5127,16.6311,371500.0
2012-03-02 10:30:00,22.48,22.49,22.4,22.41,241500.0,16.6385,16.6459,16.5793,16.5867,241500.0
2012-03-02 11:00:00,22.41,22.43,22.37,22.4,154900.0,16.5867,16.6015,16.5571,16.5793,154900.0
2012-03-02 11:30:00,22.4,22.4,22.31,22.31,192000.0,16.5793,16.5793,16.5127,16.5127,192000.0
2012-03-02 12:00:00,22.31,22.32,22.26,22.29,216700.0,16.5127,16.5201,16.4757,16.4979,216700.0
2012-03-02 12:30:00,22.29,22.33,22.28,22.3,94700.0,16.4979,16.5275,16.4905,16.5053,94700.0
2012-03-02 13:00:00,22.3,22.32,22.22,22.27,119700.0,16.5053,16.5201,16.4461,16.4831,119700.0
2012-03-02 13:30:00,22.27,22.33,22.27,22.3,91700.0,16.4831,16.5275,16.4831,16.5053,91700.0
2012-03-02 14:00:00,22.3,22.3,22.26,22.27,87800.0,16.5053,16.5053,16.4757,16.4831,87800.0
2012-03-02 14:30:00,22.28,22.32,22.25,22.32,152200.0,16.4905,16.5201,16.4683,16.5201,152200.0
2012-03-02 15:00:00,22.31,22.32,22.26,22.29,137400.0,16.5127,16.5201,16.4757,16.4979,137400.0
2012-03-02 15:30:00,22.29,22.33,22.25,22.27,353300.0,16.4979,16.5275,16.4683,16.4831,353300.0
2012-03-05 09:30:00,22.17,22.22,22.02,22.12,280800.0,16.4091,16.4461,16.2981,16.3721,280800.0
2012-03-05 10:00:00,22.12,22.21,22.04,22.09,659700.0,16.3721,16.4387,16.3129,16.3499,659700.0
2012-03-05 10:30:00,22.1,22.17,22.06,22.14,173900.0,16.3573,16.4091,16.3277,16.3869,173900.0
2012-03-05 11:00:00,22.15,22.21,22.11,22.14,157600.0,16.3943,16.4387,16.3647,16.3869,157600.0
2012-03-05 11:30:00,22.14,22.14,22.06,22.06,147000.0,16.3869,16.3869,16.3277,16.3277,147000.0
2012-03-05 12:00:00,22.06,22.08,22.02,22.03,68800.0,16.3277,16.3425,16.2981,16.3055,68800.0
2012-03-05 12:30:00,22.03,22.04,22.0,22.0,31700.0,16.3055,16.3129,16.2832,16.2832,31700.0
2012-03-05 13:00:00,22.01,22.05,22.0,22.03,173100.0,16.2906,16.3203,16.2832,16.3055,173100.0
2012-03-05 13:30:00,22.02,22.04,21.97,22.0,66000.0,16.2981,16.3129,16.261,16.2832,66000.0
2012-03-05 14:00:00,22.0,22.06,22.0,22.06,92600.0,16.2832,16.3277,16.2832,16.3277,92600.0
2012-03-05 14:30:00,22.07,22.14,22.03,22.12,82300.0,16.3351,16.3869,16.3055,16.3721,82300.0
2012-03-05 15:00:00,22.12,22.14,22.1,22.11,53200.0,16.3721,16.3869,16.3573,16.3647,53200.0
2012-03-05 15:30:00,22.11,22.12,22.07,22.09,281900.0,16.3647,16.3721,16.3351,16.3499,281900.0
2012-03-06 09:30:00,21.79,21.82,21.62,21.67,337100.0,16.1278,16.15,16.002,16.039,337100.0
2012-03-06 10:00:00,21.66,21.72,21.62,21.68,520300.0,16.0316,16.076,16.002,16.0464,520300.0
2012-03-06 10:30:00,21.68,21.73,21.56,21.56,607600.0,16.0464,16.0834,15.9576,15.9576,607600.0
2012-03-06 11:00:00,21.56,21.61,21.56,21.61,397300.0,15.9576,15.9946,15.9576,15.9946,397300.0
2012-03-06 11:30:00,21.61,21.62,21.55,21.57,314600.0,15.9946,16.002,15.9502,15.965,314600.0
2012-03-06 12:00:00,21.57,21.59,21.51,21.53,124600.0,15.965,15.9798,15.9206,15.9354,124600.0
2012-03-06 12:30:00,21.53,21.6,21.53,21.56,289700.0,15.9354,15.9872,15.9354,15.9576,289700.0
2012-03-06 13:00:00,21.56,21.56,21.48,21.49,524200.0,15.9576,15.9576,15.8984,15.9058,524200.0
2012-03-06 13:30:00,21.5,21.55,21.5,21.53,269100.0,15.9132,15.9502,15.9132,15.9354,269100.0
2012-03-06 14:00:00,21.53,21.57,21.53,21.54,96400.0,15.9354,15.965,15.9354,15.9428,96400.0
2012-03-06 14:30:00,21.54,21.55,21.51,21.51,113600.0,15.9428,15.9502,15.9206,15.9206,113600.0
2012-03-06 15:00:00,21.51,21.57,21.51,21.53,134500.0,15.9206,15.965,15.9206,15.9354,134500.0
2012-03-06 15:30:00,21.53,21.57,21.49,21.55,389200.0,15.9354,15.965,15.9058,15.9502,389200.0
2012-03-07 09:30:00,21.65,21.77,21.61,21.75,215400.0,16.0242,16.113,15.9946,16.0982,215400.0
2012-03-07 10:00:00,21.75,21.79,21.71,21.73,295700.0,16.0982,16.1278,16.0686,16.0834,295700.0
2012-03-07 10:30:00,21.74,21.8,21.73,21.78,132100.0,16.0908,16.1352,16.0834,16.1204,132100.0
2012-03-07 11:00:00,21.78,21.91,21.78,21.89,165400.0,16.1204,16.2166,16.1204,16.2018,165400.0
2012-03-07 11:30:00,21.9,21.95,21.9,21.95,163000.0,16.2092,16.2462,16.2092,16.2462,163000.0
2012-03-07 12:00:00,21.95,21.98,21.9,21.92,119800.0,16.2462,16.2684,16.2092,16.224,119800.0
2012-03-07 12:30:00,21.93,21.99,21.92,21.98,51700.0,16.2314,16.2758,16.224,16.2684,51700.0
2012-03-07 13:00:00,21.97,21.97,21.94,21.95,50500.0,16.261,16.261,16.2388,16.2462,50500.0
2012-03-07 13:30:00,21.94,21.95,21.93,21.94,18600.0,16.2388,16.2462,16.2314,16.2388,18600.0
2012-03-07 14:00:00,21.95,21.97,21.95,21.96,65200.0,16.2462,16.261,16.2462,16.2536,65200.0
2012-03-07 14:30:00,21.96,21.96,21.93,21.96,43100.0,16.2536,16.2536,16.2314,16.2536,43100.0
2012-03-07 15:00:00,21.96,21.97,21.93,21.93,118600.0,16.2536,16.261,16.2314,16.2314,118600.0
2012-03-07 15:30:00,21.93,21.95,21.9,21.9,298200.0,16.2314,16.2462,16.2092,16.2092,298200.0
2012-03-08 09:30:00,22.04,22.17,22.02,22.04,265900.0,16.3129,16.4091,16.2981,16.3129,265900.0
2012-03-08 10:00:00,22.04,22.05,21.92,21.96,74300.0,16.3129,16.3203,16.224,16.2536,74300.0
2012-03-08 10:30:00,21.96,22.04,21.96,22.01,54300.0,16.2536,16.3129,16.2536,16.2906,54300.0
2012-03-08 11:00:00,22.02,22.11,22.02,22.1,151900.0,16.2981,16.3647,16.2981,16.3573,151900.0
2012-03-08 11:30:00,22.11,22.17,22.09,22.16,94800.0,16.3647,16.4091,16.3499,16.4017,94800.0
2012-03-08 12:00:00,22.17,22.21,22.15,22.16,75200.0,16.4091,16.4387,16.3943,16.4017,75200.0
2012-03-08 12:30:00,22.16,22.16,22.14,22.15,49700.0,16.4017,16.4017,16.3869,16.3943,49700.0
2012-03-08 13:00:00,22.16,22.16,22.11,22.11,53800.0,16.4017,16.4017,16.3647,16.3647,53800.0
2012-03-08 13:30:00,22.12,22.13,22.07,22.08,40300.0,16.3721,16.3795,16.3351,16.3425,40300.0
2012-03-08 14:00:00,22.08,22.1,22.06,22.09,107800.0,16.3425,16.3573,16.3277,16.3499,107800.0
2012-03-08 14:30:00,22.09,22.2,22.07,22.2,181800.0,16.3499,16.4313,16.3351,16.4313,181800.0
2012-03-08 15:00:00,22.19,22.22,22.17,22.18,89100.0,16.4239,16.4461,16.4091,16.4165,89100.0
2012-03-08 15:30:00,22.19,22.21,22.16,22.18,222400.0,16.4239,16.4387,16.4017,16.4165,222400.0
2012-03-09 09:30:00,22.23,22.38,22.19,22.31,161300.0,16.4535,16.5645,16.4239,16.5127,161300.0
2012-03-09 10:00:00,22.3,22.53,22.3,22.49,325900.0,16.5053,16.6755,16.5053,16.6459,325900.0
2012-03-09 10:30:00,22.51,22.59,22.51,22.55,187600.0,16.6607,16.7199,16.6607,16.6903,187600.0
2012-03-09 11:00:00,22.55,22.59,22.54,22.56,82400.0,16.6903,16.7199,16.6829,16.6977,82400.0
2012-03-09 11:30:00,22.56,22.59,22.54,22.59,104600.0,16.6977,16.7199,16.6829,16.7199,104600.0
2012-03-09 12:00:00,22.6,22.62,22.58,22.61,79200.0,16.7273,16.7421,16.7125,16.7347,79200.0
2012-03-09 12:30:00,22.6,22.61,22.58,22.61,39200.0,16.7273,16.7347,16.7125,16.7347,39200.0
2012-03-09 13:00:00,22.6,22.62,22.57,22.59,100200.0,16.7273,16.7421,16.7051,16.7199,100200.0
2012-03-09 13:30:00,22.59,22.61,22.58,22.61,36600.0,16.7199,16.7347,16.7125,16.7347,36600.0
2012-03-09 14:00:00,22.61,22.61,22.57,22.57,32600.0,16.7347,16.7347,16.7051,16.7051,32600.0
2012-03-09 14:30:00,22.57,22.58,22.4,22.44,169800.0,16.7051,16.7125,16.5793,16.6089,169800.0
2012-03-09 15:00:00,22.45,22.51,22.45,22.5,82100.0,16.6163,16.6607,16.6163,16.6533,82100.0
2012-03-09 15:30:00,22.5,22.51,22.44,22.47,378300.0,16.6533,16.6607,16.6089,16.6311,378300.0
2012-03-12 09:30:00,22.42,22.47,22.29,22.33,262100.0,16.5941,16.6311,16.4979,16.5275,262100.0
2012-03-12 10:00:00,22.33,22.34,22.26,22.32,122500.0,16.5275,16.5349,16.4757,16.5201,122500.0
2012-03-12 10:30:00,22.32,22.34,22.27,22.34,68800.0,16.5201,16.5349,16.4831,16.5349,68800.0
2012-03-12 11:00:00,22.34,22.35,22.25,22.26,217000.0,16.5349,16.5423,16.4683,16.4757,217000.0
2012-03-12 11:30:00,22.27,22.28,22.22,22.24,182700.0,16.4831,16.4905,16.4461,16.4609,182700.0
2012-03-12 12:00:00,22.24,22.36,22.22,22.36,154300.0,16.4609,16.5497,16.4461,16.5497,154300.0
2012-03-12 12:30:00,22.35,22.38,22.34,22.37,31400.0,16.5423,16.5645,16.5349,16.5571,31400.0
2012-03-12 13:00:00,22.37,22.43,22.36,22.41,58500.0,16.5571,16.6015,16.5497,16.5867,58500.0
2012-03-12 13:30:00,22.41,22.48,22.41,22.41,62400.0,16.5867,16.6385,16.5867,16.5867,62400.0
2012-03-12 14:00:00,22.42,22.42,22.39,22.42,33900.0,16.5941,16.5941,16.5719,16.5941,33900.0
2012-03-12 14:30:00,22.42,22.43,22.4,22.43,22800.0,16.5941,16.6015,16.5793,16.6015,22800.0
2012-03-12 15:00:00,22.44,22.46,22.41,22.44,226500.0,16.6089,16.6237,16.5867,16.6089,226500.0
2012-03-12 15:30:00,22.44,22.44,22.38,22.42,274000.0,16.6089,16.6089,16.5645,16.5941,274000.0
2012-03-13 09:30:00,22.56,22.67,22.56,22.63,170400.0,16.6977,16.7791,16.6977,16.7495,170400.0
2012-03-13 10:00:00,22.63,22.7,22.62,22.66,169900.0,16.7495,16.8014,16.7421,16.7717,169900.0
2012-03-13 10:30:00,22.67,22.77,22.66,22.77,126400.0,16.7791,16.8532,16.7717,16.8532,126400.0
2012-03-13 11:00:00,22.75,22.78,22.75,22.77,117600.0,16.8384,16.8606,16.8384,16.8532,117600.0
2012-03-13 11:30:00,22.77,22.89,22.77,22.83,348600.0,16.8532,16.942,16.8532,16.8976,348600.0
2012-03-13 12:00:00,22.83,22.85,22.81,22.82,36900.0,16.8976,16.9124,16.8828,16.8902,36900.0
2012-03-13 12:30:00,22.82,22.85,22.81,22.83,69900.0,16.8902,16.9124,16.8828,16.8976,69900.0
2012-03-13 13:00:00,22.84,22.85,22.81,22.81,82600.0,16.905,16.9124,16.8828,16.8828,82600.0
2012-03-13 13:30:00,22.81,22.81,22.76,22.77,33500.0,16.8828,16.8828,16.8458,16.8532,33500.0
2012-03-13 14:00:00,22.77,22.81,22.73,22.75,134100.0,16.8532,16.8828,16.8236,16.8384,134100.0
2012-03-13 14:30:00,22.76,22.82,22.75,22.8,325400.0,16.8458,16.8902,16.8384,16.8754,325400.0
2012-03-13 15:00:00,22.81,23.32,22.79,23.23,1355300.0,16.8828,17.2602,16.868,17.1936,1355300.0
2012-03-13 15:30:00,23.22,23.37,23.21,23.31,1935200.0,17.1862,17.2973,17.1788,17.2528,1935200.0
2012-03-14 09:30:00,23.45,23.56,23.34,23.53,986100.0,17.3565,17.4379,17.275,17.4157,986100.0
2012-03-14 10:00:00,23.53,23.69,23.46,23.47,958700.0,17.4157,17.5341,17.3639,17.3713,958700.0
2012-03-14 10:30:00,23.47,23.49,23.28,23.31,977400.0,17.3713,17.3861,17.2306,17.2528,977400.0
2012-03-14 11:00:00,23.31,23.34,23.2,23.27,307400.0,17.2528,17.275,17.1714,17.2232,307400.0
2012-03-14 11:30:00,23.27,23.45,23.27,23.44,101900.0,17.2232,17.3565,17.2232,17.3491,101900.0
2012-03-14 12:00:00,23.45,23.47,23.41,23.47,88300.0,17.3565,17.3713,17.3269,17.3713,88300.0
2012-03-14 12:30:00,23.46,23.54,23.45,23.52,63200.0,17.3639,17.4231,17.3565,17.4083,63200.0
2012-03-14 13:00:00,23.53,23.72,23.53,23.71,179400.0,17.4157,17.5563,17.4157,17.5489,179400.0
2012-03-14 13:30:00,23.71,23.71,23.48,23.49,223300.0,17.5489,17.5489,17.3787,17.3861,223300.0
2012-03-14 14:00:00,23.5,23.55,23.41,23.48,463900.0,17.3935,17.4305,17.3269,17.3787,463900.0
2012-03-14 14:30:00,23.47,23.54,23.44,23.53,237000.0,17.3713,17.4231,17.3491,17.4157,237000.0
2012-03-14 15:00:00,23.54,23.54,23.44,23.52,297900.0,17.4231,17.4231,17.3491,17.4083,297900.0
2012-03-14 15:30:00,23.53,23.6,23.52,23.6,789400.0,17.4157,17.4675,17.4083,17.4675,789400.0
2012-03-15 09:30:00,23.67,23.76,23.48,23.76,421200.0,17.5193,17.5859,17.3787,17.5859,421200.0
2012-03-15 10:00:00,23.76,23.92,23.71,23.83,534700.0,17.5859,17.7043,17.5489,17.6377,534700.0
2012-03-15 10:30:00,23.83,24.0,23.83,23.88,714000.0,17.6377,17.7635,17.6377,17.6747,714000.0
2012-03-15 11:00:00,23.89,23.98,23.85,23.98,715000.0,17.6821,17.7487,17.6525,17.7487,715000.0
2012-03-15 11:30:00,23.98,24.09,23.98,24.06,411000.0,17.7487,17.8302,17.7487,17.808,411000.0
2012-03-15 12:00:00,24.06,24.2,24.05,24.17,274600.0,17.808,17.9116,17.8006,17.8894,274600.0
2012-03-15 12:30:00,24.17,24.28,24.15,24.18,96900.0,17.8894,17.9708,17.8746,17.8968,96900.0
2012-03-15 13:00:00,24.17,24.19,24.1,24.1,192400.0,17.8894,17.9042,17.8376,17.8376,192400.0
2012-03-15 13:30:00,24.11,24.17,24.1,24.16,244300.0,17.845,17.8894,17.8376,17.882,244300.0
2012-03-15 14:00:00,24.15,24.2,24.13,24.18,222100.0,17.8746,17.9116,17.8598,17.8968,222100.0
2012-03-15 14:30:00,24.17,24.18,24.09,24.14,150200.0,17.8894,17.8968,17.8302,17.8672,150200.0
2012-03-15 15:00:00,24.15,24.2,24.14,24.19,188800.0,17.8746,17.9116,17.8672,17.9042,188800.0
2012-03-15 15:30:00,24.19,24.23,24.15,24.19,515700.0,17.9042,17.9338,17.8746,17.9042,515700.0
2012-03-16 09:30:00,24.28,24.31,24.01,24.04,685900.0,18.0233,18.0455,17.8228,17.8451,685900.0
2012-03-16 10:00:00,24.04,24.15,24.03,24.12,1142900.0,17.8451,17.9268,17.8377,17.9045,1142900.0
2012-03-16 10:30:00,24.12,24.33,24.12,24.33,1630100.0,17.9045,18.0604,17.9045,18.0604,1630100.0
2012-03-16 11:00:00,24.33,24.36,24.23,24.27,463300.0,18.0604,18.0826,17.9861,18.0158,463300.0
2012-03-16 11:30:00,24.26,24.35,24.23,24.35,319700.0,18.0084,18.0752,17.9861,18.0752,319700.0
2012-03-16 12:00:00,24.34,24.36,24.32,24.36,853800.0,18.0678,18.0826,18.0529,18.0826,853800.0
2012-03-16 12:30:00,24.36,24.42,24.34,24.37,683200.0,18.0826,18.1272,18.0678,18.0901,683200.0
2012-03-16 13:00:00,24.37,24.38,24.29,24.29,172100.0,18.0901,18.0975,18.0307,18.0307,172100.0
2012-03-16 13:30:00,24.3,24.3,24.23,24.27,176100.0,18.0381,18.0381,17.9861,18.0158,176100.0
2012-03-16 14:00:00,24.27,24.28,24.24,24.25,219400.0,18.0158,18.0233,17.9936,18.001,219400.0
2012-03-16 14:30:00,24.25,24.26,24.22,24.23,243400.0,18.001,18.0084,17.9787,17.9861,243400.0
2012-03-16 15:00:00,24.23,24.25,24.14,24.21,518800.0,17.9861,18.001,17.9193,17.9713,518800.0
2012-03-16 15:30:00,24.2,24.31,24.18,24.27,1101600.0,17.9639,18.0455,17.949,18.0158,1101600.0
2012-03-19 09:30:00,24.26,24.59,24.04,24.58,1656200.0,18.0084,18.2534,17.8451,18.2459,1656200.0
2012-03-19 10:00:00,24.58,24.58,24.33,24.41,647000.0,18.2459,18.2459,18.0604,18.1198,647000.0
2012-03-19 10:30:00,24.41,24.49,24.41,24.46,279300.0,18.1198,18.1791,18.1198,18.1569,279300.0
2012-03-19 11:00:00,24.47,24.47,24.41,24.45,649900.0,18.1643,18.1643,18.1198,18.1494,649900.0
2012-03-19 11:30:00,24.46,24.58,24.43,24.57,752200.0,18.1569,18.2459,18.1346,18.2385,752200.0
2012-03-19 12:00:00,24.57,24.59,24.55,24.56,284100.0,18.2385,18.2534,18.2237,18.2311,284100.0
2012-03-19 12:30:00,24.56,24.6,24.55,24.58,300100.0,18.2311,18.2608,18.2237,18.2459,300100.0
2012-03-19 13:00:00,24.58,24.62,24.57,24.61,446000.0,18.2459,18.2756,18.2385,18.2682,446000.0
2012-03-19 13:30:00,24.61,24.65,24.6,24.6,327900.0,18.2682,18.2979,18.2608,18.2608,327900.0
2012-03-19 14:00:00,24.59,24.64,24.58,24.62,531600.0,18.2534,18.2905,18.2459,18.2756,531600.0
2012-03-19 14:30:00,24.62,24.63,24.5,24.52,627600.0,18.2756,18.2831,18.1866,18.2014,627600.0
2012-03-19 15:00:00,24.53,24.55,24.46,24.47,1780900.0,18.2088,18.2237,18.1569,18.1643,1780900.0
2012-03-19 15:30:00,24.48,24.49,24.39,24.44,2452600.0,18.1717,18.1791,18.1049,18.142,2452600.0
2012-03-20 09:30:00,24.25,24.29,24.08,24.22,690400.0,18.001,18.0307,17.8748,17.9787,690400.0
2012-03-20 10:00:00,24.22,24.43,24.15,24.33,1127300.0,17.9787,18.1346,17.9268,18.0604,1127300.0
2012-03-20 10:30:00,24.32,24.51,24.32,24.42,505700.0,18.0529,18.194,18.0529,18.1272,505700.0
2012-03-20 11:00:00,24.42,24.5,24.36,24.39,321000.0,18.1272,18.1866,18.0826,18.1049,321000.0
2012-03-20 11:30:00,24.39,24.39,24.21,24.28,268600.0,18.1049,18.1049,17.9713,18.0233,268600.0
2012-03-20 12:00:00,24.27,24.36,24.26,24.33,610900.0,18.0158,18.0826,18.0084,18.0604,610900.0
2012-03-20 12:30:00,24.33,24.37,24.32,24.37,341100.0,18.0604,18.0901,18.0529,18.0901,341100.0
2012-03-20 13:00:00,24.37,24.45,24.35,24.4,130000.0,18.0901,18.1494,18.0752,18.1123,130000.0
2012-03-20 13:30:00,24.39,24.45,24.37,24.45,533000.0,18.1049,18.1494,18.0901,18.1494,533000.0
2012-03-20 14:00:00,24.44,24.46,24.37,24.44,160300.0,18.142,18.1569,18.0901,18.142,160300.0
2012-03-20 14:30:00,24.43,24.45,24.4,24.41,122100.0,18.1346,18.1494,18.1123,18.1198,122100.0
2012-03-20 15:00:00,24.41,24.45,24.39,24.41,230700.0,18.1198,18.1494,18.1049,18.1198,230700.0
2012-03-20 15:30:00,24.41,24.44,24.31,24.39,811100.0,18.1198,18.142,18.0455,18.1049,811100.0
2012-03-21 09:30:00,24.45,24.49,24.3,24.34,1147600.0,18.1494,18.1791,18.0381,18.0678,1147600.0
2012-03-21 10:00:00,24.34,24.34,24.16,24.3,908600.0,18.0678,18.0678,17.9342,18.0381,908600.0
2012-03-21 10:30:00,24.3,24.35,24.18,24.19,404300.0,18.0381,18.0752,17.949,17.9564,404300.0
2012-03-21 11:00:00,24.18,24.25,24.15,24.23,372100.0,17.949,18.001,17.9268,17.9861,372100.0
2012-03-21 11:30:00,24.22,24.3,24.22,24.24,240100.0,17.9787,18.0381,17.9787,17.9936,240100.0
2012-03-21 12:00:00,24.24,24.35,24.23,24.35,148400.0,17.9936,18.0752,17.9861,18.0752,148400.0
2012-03-21 12:30:00,24.33,24.34,24.29,24.3,123100.0,18.0604,18.0678,18.0307,18.0381,123100.0
2012-03-21 13:00:00,24.3,24.31,24.21,24.25,97600.0,18.0381,18.0455,17.9713,18.001,97600.0
2012-03-21 13:30:00,24.25,24.28,24.21,24.27,115100.0,18.001,18.0233,17.9713,18.0158,115100.0
2012-03-21 14:00:00,24.27,24.3,24.25,24.26,146900.0,18.0158,18.0381,18.001,18.0084,146900.0
2012-03-21 14:30:00,24.26,24.3,24.22,24.26,234400.0,18.0084,18.0381,17.9787,18.0084,234400.0
2012-03-21 15:00:00,24.26,24.31,24.26,24.3,309700.0,18.0084,18.0455,18.0084,18.0381,309700.0
2012-03-21 15:30:00,24.3,24.31,24.22,24.23,488200.0,18.0381,18.0455,17.9787,17.9861,488200.0
2012-03-22 09:30:00,24.03,24.03,23.88,23.97,633000.0,17.8377,17.8377,17.7263,17.7931,633000.0
2012-03-22 10:00:00,23.97,24.06,23.91,23.96,365800.0,17.7931,17.8599,17.7486,17.7857,365800.0
2012-03-22 10:30:00,23.96,23.96,23.78,23.79,405700.0,17.7857,17.7857,17.6521,17.6595,405700.0
2012-03-22 11:00:00,23.79,23.83,23.73,23.83,307600.0,17.6595,17.6892,17.615,17.6892,307600.0
2012-03-22 11:30:00,23.83,23.87,23.81,23.87,211700.0,17.6892,17.7189,17.6744,17.7189,211700.0
2012-03-22 12:00:00,23.86,23.89,23.83,23.84,64100.0,17.7115,17.7338,17.6892,17.6966,64100.0
2012-03-22 12:30:00,23.84,23.91,23.82,23.91,152700.0,17.6966,17.7486,17.6818,17.7486,152700.0
2012-03-22 13:00:00,23.91,23.92,23.87,23.9,140700.0,17.7486,17.756,17.7189,17.7412,140700.0
2012-03-22 13:30:00,23.89,23.91,23.86,23.87,106200.0,17.7338,17.7486,17.7115,17.7189,106200.0
2012-03-22 14:00:00,23.87,23.87,23.83,23.87,216900.0,17.7189,17.7189,17.6892,17.7189,216900.0
2012-03-22 14:30:00,23.87,23.88,23.82,23.82,80000.0,17.7189,17.7263,17.6818,17.6818,80000.0
2012-03-22 15:00:00,23.82,23.83,23.7,23.8,692500.0,17.6818,17.6892,17.5927,17.6669,692500.0
2012-03-22 15:30:00,23.79,23.87,23.77,23.83,1263500.0,17.6595,17.7189,17.6447,17.6892,1263500.0
2012-03-23 09:30:00,23.8,23.92,23.72,23.83,326700.0,17.6669,17.756,17.6076,17.6892,326700.0
2012-03-23 10:00:00,23.79,23.8,23.6,23.66,696200.0,17.6595,17.6669,17.5185,17.563,696200.0
2012-03-23 10:30:00,23.66,23.76,23.66,23.72,207500.0,17.563,17.6373,17.563,17.6076,207500.0
2012-03-23 11:00:00,23.72,23.78,23.7,23.78,111300.0,17.6076,17.6521,17.5927,17.6521,111300.0
2012-03-23 11:30:00,23.78,23.82,23.7,23.7,241500.0,17.6521,17.6818,17.5927,17.5927,241500.0
2012-03-23 12:00:00,23.7,23.74,23.68,23.73,954200.0,17.5927,17.6224,17.5779,17.615,954200.0
2012-03-23 12:30:00,23.73,23.82,23.7,23.8,243300.0,17.615,17.6818,17.5927,17.6669,243300.0
2012-03-23 13:00:00,23.8,23.85,23.79,23.84,204700.0,17.6669,17.7041,17.6595,17.6966,204700.0
2012-03-23 13:30:00,23.85,23.88,23.76,23.77,282100.0,17.7041,17.7263,17.6373,17.6447,282100.0
2012-03-23 14:00:00,23.77,23.87,23.77,23.87,187800.0,17.6447,17.7189,17.6447,17.7189,187800.0
2012-03-23 14:30:00,23.87,23.9,23.83,23.86,295100.0,17.7189,17.7412,17.6892,17.7115,295100.0
2012-03-23 15:00:00,23.86,23.89,23.82,23.89,226000.0,17.7115,17.7338,17.6818,17.7338,226000.0
2012-03-23 15:30:00,23.88,23.96,23.87,23.93,671000.0,17.7263,17.7857,17.7189,17.7634,671000.0
2012-03-26 09:30:00,24.19,24.2,24.01,24.13,196400.0,17.9564,17.9639,17.8228,17.9119,196400.0
2012-03-26 10:00:00,24.12,24.28,24.09,24.22,290300.0,17.9045,18.0233,17.8822,17.9787,290300.0
2012-03-26 10:30:00,24.21,24.25,24.17,24.19,154600.0,17.9713,18.001,17.9416,17.9564,154600.0
2012-03-26 11:00:00,24.19,24.23,24.15,24.21,193900.0,17.9564,17.9861,17.9268,17.9713,193900.0
2012-03-26 11:30:00,24.21,24.23,24.17,24.17,109100.0,17.9713,17.9861,17.9416,17.9416,109100.0
2012-03-26 12:00:00,24.17,24.18,24.15,24.16,90900.0,17.9416,17.949,17.9268,17.9342,90900.0
2012-03-26 12:30:00,24.16,24.18,24.13,24.17,114600.0,17.9342,17.949,17.9119,17.9416,114600.0
2012-03-26 13:00:00,24.16,24.16,24.13,24.13,79900.0,17.9342,17.9342,17.9119,17.9119,79900.0
2012-03-26 13:30:00,24.14,24.16,24.12,24.13,90100.0,17.9193,17.9342,17.9045,17.9119,90100.0
2012-03-26 14:00:00,24.13,24.17,24.12,24.16,113100.0,17.9119,17.9416,17.9045,17.9342,113100.0
2012-03-26 14:30:00,24.16,24.21,24.14,24.19,281700.0,17.9342,17.9713,17.9193,17.9564,281700.0
2012-03-26 15:00:00,24.18,24.21,24.17,24.21,487000.0,17.949,17.9713,17.9416,17.9713,487000.0
2012-03-26 15:30:00,24.21,24.27,24.19,24.27,849500.0,17.9713,18.0158,17.9564,18.0158,849500.0
2012-03-27 09:30:00,24.29,24.3,24.14,24.27,186700.0,18.0307,18.0381,17.9193,18.0158,186700.0
2012-03-27 10:00:00,24.27,24.28,24.13,24.18,250700.0,18.0158,18.0233,17.9119,17.949,250700.0
2012-03-27 10:30:00,24.19,24.2,24.06,24.12,304000.0,17.9564,17.9639,17.8599,17.9045,304000.0
2012-03-27 11:00:00,24.13,24.16,24.12,24.13,119300.0,17.9119,17.9342,17.9045,17.9119,119300.0
2012-03-27 11:30:00,24.13,24.16,24.11,24.16,57500.0,17.9119,17.9342,17.8971,17.9342,57500.0
2012-03-27 12:00:00,24.17,24.19,24.13,24.14,77300.0,17.9416,17.9564,17.9119,17.9193,77300.0
2012-03-27 12:30:00,24.13,24.15,24.08,24.12,49000.0,17.9119,17.9268,17.8748,17.9045,49000.0
2012-03-27 13:00:00,24.12,24.13,24.05,24.11,111700.0,17.9045,17.9119,17.8525,17.8971,111700.0
2012-03-27 13:30:00,24.1,24.11,24.07,24.11,60900.0,17.8896,17.8971,17.8674,17.8971,60900.0
2012-03-27 14:00:00,24.11,24.17,24.1,24.16,71400.0,17.8971,17.9416,17.8896,17.9342,71400.0
2012-03-27 14:30:00,24.15,24.16,24.1,24.11,164000.0,17.9268,17.9342,17.8896,17.8971,164000.0
2012-03-27 15:00:00,24.11,24.13,24.05,24.06,175300.0,17.8971,17.9119,17.8525,17.8599,175300.0
2012-03-27 15:30:00,24.06,24.08,23.94,23.95,991400.0,17.8599,17.8748,17.7709,17.7783,991400.0
2012-03-28 09:30:00,23.95,24.13,23.95,24.08,273900.0,17.7783,17.9119,17.7783,17.8748,273900.0
2012-03-28 10:00:00,24.08,24.21,24.08,24.15,304400.0,17.8748,17.9713,17.8748,17.9268,304400.0
2012-03-28 10:30:00,24.15,24.16,24.04,24.12,248900.0,17.9268,17.9342,17.8451,17.9045,248900.0
2012-03-28 11:00:00,24.12,24.12,24.05,24.06,248500.0,17.9045,17.9045,17.8525,17.8599,248500.0
2012-03-28 11:30:00,24.06,24.08,23.85,23.95,377600.0,17.8599,17.8748,17.7041,17.7783,377600.0
2012-03-28 12:00:00,23.94,23.98,23.91,23.96,168100.0,17.7709,17.8006,17.7486,17.7857,168100.0
2012-03-28 12:30:00,23.96,24.01,23.95,24.01,139200.0,17.7857,17.8228,17.7783,17.8228,139200.0
2012-03-28 13:00:00,24.0,24.05,24.0,24.04,114700.0,17.8154,17.8525,17.8154,17.8451,114700.0
2012-03-28 13:30:00,24.04,24.07,24.01,24.05,125000.0,17.8451,17.8674,17.8228,17.8525,125000.0
2012-03-28 14:00:00,24.05,24.05,23.96,24.0,268400.0,17.8525,17.8525,17.7857,17.8154,268400.0
2012-03-28 14:30:00,24.0,24.09,23.99,24.08,144000.0,17.8154,17.8822,17.808,17.8748,144000.0
2012-03-28 15:00:00,24.08,24.12,24.02,24.07,342100.0,17.8748,17.9045,17.8303,17.8674,342100.0
2012-03-28 15:30:00,24.07,24.2,24.05,24.2,998100.0,17.8674,17.9639,17.8525,17.9639,998100.0
2012-03-29 09:30:00,24.04,24.05,23.75,23.81,770200.0,17.8451,17.8525,17.6298,17.6744,770200.0
2012-03-29 10:00:00,23.8,23.84,23.65,23.66,1137700.0,17.6669,17.6966,17.5556,17.563,1137700.0
2012-03-29 10:30:00,23.65,23.73,23.63,23.73,325700.0,17.5556,17.615,17.5408,17.615,325700.0
2012-03-29 11:00:00,23.72,23.78,23.68,23.68,336800.0,17.6076,17.6521,17.5779,17.5779,336800.0
2012-03-29 11:30:00,23.67,23.73,23.65,23.73,210300.0,17.5704,17.615,17.5556,17.615,210300.0
2012-03-29 12:00:00,23.72,23.76,23.69,23.7,143800.0,17.6076,17.6373,17.5853,17.5927,143800.0
2012-03-29 12:30:00,23.71,23.85,23.7,23.84,301200.0,17.6001,17.7041,17.5927,17.6966,301200.0
2012-03-29 13:00:00,23.83,23.83,23.78,23.83,114700.0,17.6892,17.6892,17.6521,17.6892,114700.0
2012-03-29 13:30:00,23.83,23.86,23.8,23.82,149600.0,17.6892,17.7115,17.6669,17.6818,149600.0
2012-03-29 14:00:00,23.83,23.92,23.82,23.88,277400.0,17.6892,17.756,17.6818,17.7263,277400.0
2012-03-29 14:30:00,23.88,23.88,23.82,23.86,601600.0,17.7263,17.7263,17.6818,17.7115,601600.0
2012-03-29 15:00:00,23.86,23.95,23.84,23.88,162600.0,17.7115,17.7783,17.6966,17.7263,162600.0
2012-03-29 15:30:00,23.89,23.99,23.88,23.94,619200.0,17.7338,17.808,17.7263,17.7709,619200.0
2012-03-30 09:30:00,24.03,24.1,23.87,23.89,331600.0,17.8377,17.8896,17.7189,17.7338,331600.0
2012-03-30 10:00:00,23.89,23.94,23.72,23.8,302600.0,17.7338,17.7709,17.6076,17.6669,302600.0
2012-03-30 10:30:00,23.8,23.83,23.75,23.78,402000.0,17.6669,17.6892,17.6298,17.6521,402000.0
2012-03-30 11:00:00,23.79,23.98,23.79,23.96,230600.0,17.6595,17.8006,17.6595,17.7857,230600.0
2012-03-30 11:30:00,23.96,23.98,23.9,23.92,127200.0,17.7857,17.8006,17.7412,17.756,127200.0
2012-03-30 12:00:00,23.92,23.92,23.86,23.89,103100.0,17.756,17.756,17.7115,17.7338,103100.0
2012-03-30 12:30:00,23.88,23.93,23.87,23.87,37100.0,17.7263,17.7634,17.7189,17.7189,37100.0
2012-03-30 13:00:00,23.87,23.92,23.87,23.9,55800.0,17.7189,17.756,17.7189,17.7412,55800.0
2012-03-30 13:30:00,23.9,23.91,23.88,23.89,119400.0,17.7412,17.7486,17.7263,17.7338,119400.0
2012-03-30 14:00:00,23.89,23.91,23.89,23.89,67500.0,17.7338,17.7486,17.7338,17.7338,67500.0
2012-03-30 14:30:00,23.89,23.93,23.87,23.87,99600.0,17.7338,17.7634,17.7189,17.7189,99600.0
2012-03-30 15:00:00,23.87,23.92,23.87,23.91,57400.0,17.7189,17.756,17.7189,17.7486,57400.0
2012-03-30 15:30:00,23.9,23.95,23.87,23.88,959500.0,17.7412,17.7783,17.7189,17.7263,959500.0
2012-04-02 09:30:00,23.83,23.87,23.65,23.72,350900.0,17.6892,17.7189,17.5556,17.6076,350900.0
2012-04-02 10:00:00,23.73,23.91,23.7,23.84,364900.0,17.615,17.7486,17.5927,17.6966,364900.0
2012-04-02 10:30:00,23.84,23.93,23.81,23.92,468800.0,17.6966,17.7634,17.6744,17.756,468800.0
2012-04-02 11:00:00,23.92,24.03,23.89,24.02,181900.0,17.756,17.8377,17.7338,17.8303,181900.0
2012-04-02 11:30:00,24.02,24.07,24.02,24.06,148400.0,17.8303,17.8674,17.8303,17.8599,148400.0
2012-04-02 12:00:00,24.05,24.11,24.05,24.07,117300.0,17.8525,17.8971,17.8525,17.8674,117300.0
2012-04-02 12:30:00,24.07,24.09,24.05,24.06,60300.0,17.8674,17.8822,17.8525,17.8599,60300.0
2012-04-02 13:00:00,24.06,24.08,24.03,24.03,124500.0,17.8599,17.8748,17.8377,17.8377,124500.0
2012-04-02 13:30:00,24.04,24.07,24.04,24.05,53000.0,17.8451,17.8674,17.8451,17.8525,53000.0
2012-04-02 14:00:00,24.05,24.05,24.01,24.05,56500.0,17.8525,17.8525,17.8228,17.8525,56500.0
2012-04-02 14:30:00,24.05,24.12,24.05,24.11,75700.0,17.8525,17.9045,17.8525,17.8971,75700.0
2012-04-02 15:00:00,24.12,24.12,24.05,24.05,113400.0,17.9045,17.9045,17.8525,17.8525,113400.0
2012-04-02 15:30:00,24.05,24.05,23.98,24.01,367200.0,17.8525,17.8525,17.8006,17.8228,367200.0
2012-04-03 09:30:00,23.93,24.02,23.91,23.94,252000.0,17.7634,17.8303,17.7486,17.7709,252000.0
2012-04-03 10:00:00,23.95,23.98,23.84,23.94,323600.0,17.7783,17.8006,17.6966,17.7709,323600.0
2012-04-03 10:30:00,23.95,23.98,23.92,23.93,188400.0,17.7783,17.8006,17.756,17.7634,188400.0
2012-04-03 11:00:00,23.93,23.95,23.84,23.86,354700.0,17.7634,17.7783,17.6966,17.7115,354700.0
2012-04-03 11:30:00,23.86,23.89,23.83,23.88,226400.0,17.7115,17.7338,17.6892,17.7263,226400.0
2012-04-03 12:00:00,23.88,23.93,23.84,23.93,523900.0,17.7263,17.7634,17.6966,17.7634,523900.0
2012-04-03 12:30:00,23.93,23.97,23.89,23.96,376600.0,17.7634,17.7931,17.7338,17.7857,376600.0
2012-04-03 13:00:00,23.96,23.98,23.94,23.96,386900.0,17.7857,17.8006,17.7709,17.7857,386900.0
2012-04-03 13:30:00,23.96,24.0,23.93,23.99,103700.0,17.7857,17.8154,17.7634,17.808,103700.0
2012-04-03 14:00:00,23.98,23.99,23.77,23.84,927600.0,17.8006,17.808,17.6447,17.6966,927600.0
2012-04-03 14:30:00,23.84,23.91,23.78,23.91,729400.0,17.6966,17.7486,17.6521,17.7486,729400.0
2012-04-03 15:00:00,23.91,24.03,23.89,23.97,639400.0,17.7486,17.8377,17.7338,17.7931,639400.0
2012-04-03 15:30:00,23.97,24.1,23.97,24.1,488600.0,17.7931,17.8896,17.7931,17.8896,488600.0
2012-04-04 09:30:00,23.82,23.93,23.77,23.88,524800.0,17.6818,17.7634,17.6447,17.7263,524800.0
2012-04-04 10:00:00,23.87,23.88,23.68,23.71,674600.0,17.7189,17.7263,17.5779,17.6001,674600.0
2012-04-04 10:30:00,23.7,23.7,23.56,23.56,420300.0,17.5927,17.5927,17.4888,17.4888,420300.0
2012-04-04 11:00:00,23.57,23.66,23.57,23.64,267500.0,17.4962,17.563,17.4962,17.5482,267500.0
2012-04-04 11:30:00,23.64,23.76,23.64,23.74,175100.0,17.5482,17.6373,17.5482,17.6224,175100.0
2012-04-04 12:00:00,23.74,23.81,23.72,23.81,170900.0,17.6224,17.6744,17.6076,17.6744,170900.0
2012-04-04 12:30:00,23.81,23.84,23.8,23.82,85600.0,17.6744,17.6966,17.6669,17.6818,85600.0
2012-04-04 13:00:00,23.82,23.82,23.75,23.75,114300.0,17.6818,17.6818,17.6298,17.6298,114300.0
2012-04-04 13:30:00,23.75,23.82,23.75,23.82,139400.0,17.6298,17.6818,17.6298,17.6818,139400.0
2012-04-04 14:00:00,23.81,23.83,23.77,23.78,98600.0,17.6744,17.6892,17.6447,17.6521,98600.0
2012-04-04 14:30:00,23.78,23.88,23.78,23.82,184500.0,17.6521,17.7263,17.6521,17.6818,184500.0
2012-04-04 15:00:00,23.82,23.82,23.74,23.77,169100.0,17.6818,17.6818,17.6224,17.6447,169100.0
2012-04-04 15:30:00,23.77,23.8,23.71,23.72,368400.0,17.6447,17.6669,17.6001,17.6076,368400.0
2012-04-05 09:30:00,23.64,23.74,23.55,23.65,195200.0,17.5482,17.6224,17.4814,17.5556,195200.0
2012-04-05 10:00:00,23.65,23.72,23.63,23.68,195600.0,17.5556,17.6076,17.5408,17.5779,195600.0
2012-04-05 10:30:00,23.67,23.76,23.64,23.74,200200.0,17.5704,17.6373,17.5482,17.6224,200200.0
2012-04-05 11:00:00,23.74,23.75,23.71,23.71,119000.0,17.6224,17.6298,17.6001,17.6001,119000.0
2012-04-05 11:30:00,23.71,23.71,23.62,23.67,126700.0,17.6001,17.6001,17.5333,17.5704,126700.0
2012-04-05 12:00:00,23.67,23.67,23.6,23.62,86200.0,17.5704,17.5704,17.5185,17.5333,86200.0
2012-04-05 12:30:00,23.62,23.62,23.56,23.58,79400.0,17.5333,17.5333,17.4888,17.5036,79400.0
2012-04-05 13:00:00,23.59,23.6,23.55,23.56,105200.0,17.5111,17.5185,17.4814,17.4888,105200.0
2012-04-05 13:30:00,23.56,23.57,23.48,23.52,155900.0,17.4888,17.4962,17.4294,17.4591,155900.0
2012-04-05 14:00:00,23.52,23.57,23.5,23.54,111000.0,17.4591,17.4962,17.4443,17.4739,111000.0
2012-04-05 14:30:00,23.54,23.58,23.52,23.56,820400.0,17.4739,17.5036,17.4591,17.4888,820400.0
2012-04-05 15:00:00,23.55,23.56,23.53,23.55,260900.0,17.4814,17.4888,17.4665,17.4814,260900.0
2012-04-05 15:30:00,23.55,23.58,23.53,23.54,970200.0,17.4814,17.5036,17.4665,17.4739,970200.0
2012-04-09 09:30:00,23.11,23.2,23.05,23.07,225600.0,17.1548,17.2216,17.1102,17.1251,225600.0
2012-04-09 10:00:00,23.06,23.14,23.03,23.13,249000.0,17.1176,17.177,17.0954,17.1696,249000.0
2012-04-09 10:30:00,23.13,23.14,23.09,23.11,171100.0,17.1696,17.177,17.1399,17.1548,171100.0
2012-04-09 11:00:00,23.11,23.11,23.01,23.02,143900.0,17.1548,17.1548,17.0805,17.0879,143900.0
2012-04-09 11:30:00,23.01,23.07,23.01,23.07,72100.0,17.0805,17.1251,17.0805,17.1251,72100.0
2012-04-09 12:00:00,23.07,23.1,23.06,23.1,39900.0,17.1251,17.1473,17.1176,17.1473,39900.0
2012-04-09 12:30:00,23.09,23.17,23.09,23.13,182400.0,17.1399,17.1993,17.1399,17.1696,182400.0
2012-04-09 13:00:00,23.13,23.15,23.11,23.12,56200.0,17.1696,17.1844,17.1548,17.1622,56200.0
2012-04-09 13:30:00,23.12,23.24,23.12,23.23,91600.0,17.1622,17.2513,17.1622,17.2438,91600.0
2012-04-09 14:00:00,23.23,23.24,23.18,23.21,133500.0,17.2438,17.2513,17.2067,17.229,133500.0
2012-04-09 14:30:00,23.2,23.27,23.19,23.25,124800.0,17.2216,17.2735,17.2141,17.2587,124800.0
2012-04-09 15:00:00,23.25,23.28,23.2,23.2,69600.0,17.2587,17.2809,17.2216,17.2216,69600.0
2012-04-09 15:30:00,23.2,23.21,23.1,23.11,1651500.0,17.2216,17.229,17.1473,17.1548,1651500.0
2012-04-10 09:30:00,23.1,23.18,23.05,23.11,205700.0,17.1473,17.2067,17.1102,17.1548,205700.0
2012-04-10 10:00:00,23.11,23.11,22.97,23.03,243600.0,17.1548,17.1548,17.0508,17.0954,243600.0
2012-04-10 10:30:00,23.03,23.05,22.98,22.99,143100.0,17.0954,17.1102,17.0583,17.0657,143100.0
2012-04-10 11:00:00,22.99,23.02,22.89,22.93,223600.0,17.0657,17.0879,16.9914,17.0211,223600.0
2012-04-10 11:30:00,22.92,22.92,22.73,22.77,177000.0,17.0137,17.0137,16.8727,16.9024,177000.0
2012-04-10 12:00:00,22.77,22.77,22.62,22.75,303500.0,16.9024,16.9024,16.791,16.8875,303500.0
2012-04-10 12:30:00,22.75,22.79,22.7,22.75,407100.0,16.8875,16.9172,16.8504,16.8875,407100.0
2012-04-10 13:00:00,22.74,22.76,22.64,22.66,548800.0,16.8801,16.8949,16.8059,16.8207,548800.0
2012-04-10 13:30:00,22.67,22.72,22.63,22.69,184000.0,16.8281,16.8653,16.7984,16.843,184000.0
2012-04-10 14:00:00,22.69,22.74,22.67,22.73,285400.0,16.843,16.8801,16.8281,16.8727,285400.0
2012-04-10 14:30:00,22.73,22.74,22.67,22.7,228900.0,16.8727,16.8801,16.8281,16.8504,228900.0
2012-04-10 15:00:00,22.71,22.71,22.6,22.62,428700.0,16.8578,16.8578,16.7762,16.791,428700.0
2012-04-10 15:30:00,22.62,22.7,22.61,22.62,1233500.0,16.791,16.8504,16.7836,16.791,1233500.0
2012-04-11 09:30:00,22.9,23.03,22.86,22.9,401600.0,16.9989,17.0954,16.9692,16.9989,401600.0
2012-04-11 10:00:00,22.9,23.06,22.9,23.01,173900.0,16.9989,17.1176,16.9989,17.0805,173900.0
2012-04-11 10:30:00,23.02,23.07,23.02,23.05,180300.0,17.0879,17.1251,17.0879,17.1102,180300.0
2012-04-11 11:00:00,23.05,23.07,23.01,23.06,70300.0,17.1102,17.1251,17.0805,17.1176,70300.0
2012-04-11 11:30:00,23.06,23.1,23.02,23.02,122900.0,17.1176,17.1473,17.0879,17.0879,122900.0
2012-04-11 12:00:00,23.03,23.07,23.02,23.06,37900.0,17.0954,17.1251,17.0879,17.1176,37900.0
2012-04-11 12:30:00,23.06,23.11,23.05,23.11,25800.0,17.1176,17.1548,17.1102,17.1548,25800.0
2012-04-11 13:00:00,23.11,23.11,23.07,23.08,65000.0,17.1548,17.1548,17.1251,17.1325,65000.0
2012-04-11 13:30:00,23.07,23.12,23.07,23.1,85900.0,17.1251,17.1622,17.1251,17.1473,85900.0
2012-04-11 14:00:00,23.1,23.11,23.05,23.09,60700.0,17.1473,17.1548,17.1102,17.1399,60700.0
2012-04-11 14:30:00,23.09,23.09,23.02,23.03,58200.0,17.1399,17.1399,17.0879,17.0954,58200.0
2012-04-11 15:00:00,23.03,23.04,22.99,23.02,88300.0,17.0954,17.1028,17.0657,17.0879,88300.0
2012-04-11 15:30:00,23.02,23.09,23.01,23.06,595400.0,17.0879,17.1399,17.0805,17.1176,595400.0
2012-04-12 09:30:00,23.15,23.28,23.09,23.28,247100.0,17.1844,17.2809,17.1399,17.2809,247100.0
2012-04-12 10:00:00,23.28,23.3,23.14,23.2,417800.0,17.2809,17.2958,17.177,17.2216,417800.0
2012-04-12 10:30:00,23.19,23.31,23.19,23.31,200300.0,17.2141,17.3032,17.2141,17.3032,200300.0
2012-04-12 11:00:00,23.31,23.37,23.31,23.36,280800.0,17.3032,17.3478,17.3032,17.3403,280800.0
2012-04-12 11:30:00,23.36,23.37,23.31,23.32,63500.0,17.3403,17.3478,17.3032,17.3106,63500.0
2012-04-12 12:00:00,23.32,23.37,23.3,23.36,156800.0,17.3106,17.3478,17.2958,17.3403,156800.0
2012-04-12 12:30:00,23.36,23.4,23.35,23.39,47300.0,17.3403,17.37,17.3329,17.3626,47300.0
2012-04-12 13:00:00,23.39,23.42,23.38,23.39,142200.0,17.3626,17.3849,17.3552,17.3626,142200.0
2012-04-12 13:30:00,23.39,23.41,23.36,23.37,26400.0,17.3626,17.3774,17.3403,17.3478,26400.0
2012-04-12 14:00:00,23.38,23.43,23.37,23.41,149500.0,17.3552,17.3923,17.3478,17.3774,149500.0
2012-04-12 14:30:00,23.42,23.43,23.39,23.43,176900.0,17.3849,17.3923,17.3626,17.3923,176900.0
2012-04-12 15:00:00,23.42,23.43,23.39,23.41,188500.0,17.3849,17.3923,17.3626,17.3774,188500.0
2012-04-12 15:30:00,23.41,23.48,23.41,23.46,824700.0,17.3774,17.4294,17.3774,17.4146,824700.0
2012-04-13 09:30:00,23.34,23.35,22.97,22.97,307600.0,17.3255,17.3329,17.0508,17.0508,307600.0
2012-04-13 10:00:00,22.97,23.03,22.89,23.0,659700.0,17.0508,17.0954,16.9914,17.0731,659700.0
2012-04-13 10:30:00,23.0,23.0,22.91,22.95,174700.0,17.0731,17.0731,17.0063,17.036,174700.0
2012-04-13 11:00:00,22.95,22.96,22.87,22.94,389400.0,17.036,17.0434,16.9766,17.0286,389400.0
2012-04-13 11:30:00,22.93,22.97,22.91,22.91,116400.0,17.0211,17.0508,17.0063,17.0063,116400.0
2012-04-13 12:00:00,22.92,22.93,22.83,22.84,368900.0,17.0137,17.0211,16.9469,16.9543,368900.0
2012-04-13 12:30:00,22.84,22.89,22.84,22.86,91200.0,16.9543,16.9914,16.9543,16.9692,91200.0
2012-04-13 13:00:00,22.85,22.92,22.85,22.89,593100.0,16.9618,17.0137,16.9618,16.9914,593100.0
2012-04-13 13:30:00,22.89,22.97,22.88,22.9,306100.0,16.9914,17.0508,16.984,16.9989,306100.0
2012-04-13 14:00:00,22.89,22.93,22.86,22.89,190500.0,16.9914,17.0211,16.9692,16.9914,190500.0
2012-04-13 14:30:00,22.89,22.91,22.87,22.88,399600.0,16.9914,17.0063,16.9766,16.984,399600.0
2012-04-13 15:00:00,22.88,22.92,22.85,22.85,235000.0,16.984,17.0137,16.9618,16.9618,235000.0
2012-04-13 15:30:00,22.86,22.87,22.7,22.73,2037500.0,16.9692,16.9766,16.8504,16.8727,2037500.0
2012-04-16 09:30:00,22.88,23.11,22.88,22.98,415000.0,16.984,17.1548,16.984,17.0583,415000.0
2012-04-16 10:00:00,22.98,22.98,22.7,22.78,487800.0,17.0583,17.0583,16.8504,16.9098,487800.0
2012-04-16 10:30:00,22.78,22.87,22.72,22.84,417500.0,16.9098,16.9766,16.8653,16.9543,417500.0
2012-04-16 11:00:00,22.84,22.95,22.84,22.88,158000.0,16.9543,17.036,16.9543,16.984,158000.0
2012-04-16 11:30:00,22.89,22.89,22.79,22.8,120000.0,16.9914,16.9914,16.9172,16.9246,120000.0
2012-04-16 12:00:00,22.8,22.9,22.8,22.81,359700.0,16.9246,16.9989,16.9246,16.9321,359700.0
2012-04-16 12:30:00,22.81,22.92,22.79,22.92,245300.0,16.9321,17.0137,16.9172,17.0137,245300.0
2012-04-16 13:00:00,22.91,22.96,22.88,22.93,137100.0,17.0063,17.0434,16.984,17.0211,137100.0
2012-04-16 13:30:00,22.92,23.09,22.92,23.07,151100.0,17.0137,17.1399,17.0137,17.1251,151100.0
2012-04-16 14:00:00,23.07,23.08,22.96,22.98,65400.0,17.1251,17.1325,17.0434,17.0583,65400.0
2012-04-16 14:30:00,22.98,23.03,22.96,22.97,123800.0,17.0583,17.0954,17.0434,17.0508,123800.0
2012-04-16 15:00:00,22.97,22.97,22.93,22.96,82200.0,17.0508,17.0508,17.0211,17.0434,82200.0
2012-04-16 15:30:00,22.95,23.0,22.94,22.96,510500.0,17.036,17.0731,17.0286,17.0434,510500.0
2012-04-17 09:30:00,23.31,23.31,23.12,23.27,234900.0,17.3032,17.3032,17.1622,17.2735,234900.0
2012-04-17 10:00:00,23.26,23.36,23.18,23.35,650900.0,17.2661,17.3403,17.2067,17.3329,650900.0
2012-04-17 10:30:00,23.34,23.42,23.33,23.38,418100.0,17.3255,17.3849,17.3181,17.3552,418100.0
2012-04-17 11:00:00,23.37,23.43,23.33,23.34,410200.0,17.3478,17.3923,17.3181,17.3255,410200.0
2012-04-17 11:30:00,23.33,23.37,23.32,23.36,127000.0,17.3181,17.3478,17.3106,17.3403,127000.0
2012-04-17 12:00:00,23.37,23.46,23.37,23.46,132800.0,17.3478,17.4146,17.3478,17.4146,132800.0
2012-04-17 12:30:00,23.46,23.48,23.44,23.44,65500.0,17.4146,17.4294,17.3997,17.3997,65500.0
2012-04-17 13:00:00,23.44,23.45,23.42,23.45,37100.0,17.3997,17.4071,17.3849,17.4071,37100.0
2012-04-17 13:30:00,23.45,23.49,23.44,23.49,44300.0,17.4071,17.4368,17.3997,17.4368,44300.0
2012-04-17 14:00:00,23.48,23.49,23.46,23.47,126500.0,17.4294,17.4368,17.4146,17.422,126500.0
2012-04-17 14:30:00,23.48,23.49,23.38,23.39,86300.0,17.4294,17.4368,17.3552,17.3626,86300.0
2012-04-17 15:00:00,23.4,23.47,23.39,23.47,240900.0,17.37,17.422,17.3626,17.422,240900.0
2012-04-17 15:30:00,23.46,23.47,23.39,23.41,616700.0,17.4146,17.422,17.3626,17.3774,616700.0
2012-04-18 09:30:00,23.22,23.33,23.18,23.3,171800.0,17.2364,17.3181,17.2067,17.2958,171800.0
2012-04-18 10:00:00,23.31,23.31,23.24,23.27,202900.0,17.3032,17.3032,17.2513,17.2735,202900.0
2012-04-18 10:30:00,23.26,23.42,23.26,23.39,127000.0,17.2661,17.3849,17.2661,17.3626,127000.0
2012-04-18 11:00:00,23.39,23.4,23.22,23.24,129500.0,17.3626,17.37,17.2364,17.2513,129500.0
2012-04-18 11:30:00,23.25,23.26,23.16,23.25,86600.0,17.2587,17.2661,17.1919,17.2587,86600.0
2012-04-18 12:00:00,23.25,23.25,23.18,23.18,49100.0,17.2587,17.2587,17.2067,17.2067,49100.0
2012-04-18 12:30:00,23.18,23.18,23.15,23.16,17300.0,17.2067,17.2067,17.1844,17.1919,17300.0
2012-04-18 13:00:00,23.17,23.2,23.16,23.16,42200.0,17.1993,17.2216,17.1919,17.1919,42200.0
2012-04-18 13:30:00,23.17,23.17,23.09,23.1,85100.0,17.1993,17.1993,17.1399,17.1473,85100.0
2012-04-18 14:00:00,23.1,23.19,23.09,23.16,63700.0,17.1473,17.2141,17.1399,17.1919,63700.0
2012-04-18 14:30:00,23.16,23.17,23.13,23.14,15200.0,17.1919,17.1993,17.1696,17.177,15200.0
2012-04-18 15:00:00,23.15,23.19,23.1,23.1,125500.0,17.1844,17.2141,17.1473,17.1473,125500.0
2012-04-18 15:30:00,23.1,23.15,23.1,23.1,765300.0,17.1473,17.1844,17.1473,17.1473,765300.0
2012-04-19 09:30:00,23.15,23.22,23.03,23.19,281900.0,17.1844,17.2364,17.0954,17.2141,281900.0
2012-04-19 10:00:00,23.17,23.17,22.9,22.96,477000.0,17.1993,17.1993,16.9989,17.0434,477000.0
2012-04-19 10:30:00,22.97,23.2,22.96,23.16,306000.0,17.0508,17.2216,17.0434,17.1919,306000.0
2012-04-19 11:00:00,23.16,23.22,23.12,23.12,191600.0,17.1919,17.2364,17.1622,17.1622,191600.0
2012-04-19 11:30:00,23.12,23.15,23.06,23.13,118000.0,17.1622,17.1844,17.1176,17.1696,118000.0
2012-04-19 12:00:00,23.13,23.13,22.98,23.02,201200.0,17.1696,17.1696,17.0583,17.0879,201200.0
2012-04-19 12:30:00,23.01,23.05,22.98,23.03,79000.0,17.0805,17.1102,17.0583,17.0954,79000.0
2012-04-19 13:00:00,23.03,23.07,22.96,23.01,146000.0,17.0954,17.1251,17.0434,17.0805,146000.0
2012-04-19 13:30:00,23.02,23.04,22.89,22.9,91100.0,17.0879,17.1028,16.9914,16.9989,91100.0
2012-04-19 14:00:00,22.9,22.95,22.88,22.88,141300.0,16.9989,17.036,16.984,16.984,141300.0
2012-04-19 14:30:00,22.88,22.91,22.8,22.89,151300.0,16.984,17.0063,16.9246,16.9914,151300.0
2012-04-19 15:00:00,22.89,22.99,22.89,22.98,288900.0,16.9914,17.0657,16.9914,17.0583,288900.0
2012-04-19 15:30:00,22.98,23.03,22.93,22.96,506800.0,17.0583,17.0954,17.0211,17.0434,506800.0
2012-04-20 09:30:00,23.14,23.14,22.96,23.09,334600.0,17.177,17.177,17.0434,17.1399,334600.0
2012-04-20 10:00:00,23.09,23.11,23.03,23.09,316100.0,17.1399,17.1548,17.0954,17.1399,316100.0
2012-04-20 10:30:00,23.1,23.18,23.1,23.18,378000.0,17.1473,17.2067,17.1473,17.2067,378000.0
2012-04-20 11:00:00,23.17,23.17,23.08,23.08,203800.0,17.1993,17.1993,17.1325,17.1325,203800.0
2012-04-20 11:30:00,23.08,23.12,23.08,23.12,226500.0,17.1325,17.1622,17.1325,17.1622,226500.0
2012-04-20 12:00:00,23.12,23.14,23.11,23.12,33900.0,17.1622,17.177,17.1548,17.1622,33900.0
2012-04-20 12:30:00,23.12,23.12,23.07,23.09,22500.0,17.1622,17.1622,17.1251,17.1399,22500.0
2012-04-20 13:00:00,23.09,23.1,23.07,23.09,18300.0,17.1399,17.1473,17.1251,17.1399,18300.0
2012-04-20 13:30:00,23.08,23.08,22.96,23.02,221400.0,17.1325,17.1325,17.0434,17.0879,221400.0
2012-04-20 14:00:00,23.03,23.05,22.98,23.05,80000.0,17.0954,17.1102,17.0583,17.1102,80000.0
2012-04-20 14:30:00,23.04,23.04,22.99,23.0,54400.0,17.1028,17.1028,17.0657,17.0731,54400.0
2012-04-20 15:00:00,23.0,23.0,22.92,22.95,63100.0,17.0731,17.0731,17.0137,17.036,63100.0
2012-04-20 15:30:00,22.96,23.01,22.95,22.95,295000.0,17.0434,17.0805,17.036,17.036,295000.0
2012-04-23 09:30:00,22.59,22.75,22.58,22.73,197400.0,16.7688,16.8875,16.7613,16.8727,197400.0
2012-04-23 10:00:00,22.73,22.73,22.62,22.7,181400.0,16.8727,16.8727,16.791,16.8504,181400.0
2012-04-23 10:30:00,22.7,22.8,22.66,22.76,268400.0,16.8504,16.9246,16.8207,16.8949,268400.0
2012-04-23 11:00:00,22.77,22.85,22.77,22.83,158300.0,16.9024,16.9618,16.9024,16.9469,158300.0
2012-04-23 11:30:00,22.83,22.86,22.82,22.85,86800.0,16.9469,16.9692,16.9395,16.9618,86800.0
2012-04-23 12:00:00,22.84,22.89,22.83,22.88,54700.0,16.9543,16.9914,16.9469,16.984,54700.0
2012-04-23 12:30:00,22.88,22.88,22.81,22.83,32400.0,16.984,16.984,16.9321,16.9469,32400.0
2012-04-23 13:00:00,22.83,22.83,22.79,22.8,45600.0,16.9469,16.9469,16.9172,16.9246,45600.0
2012-04-23 13:30:00,22.8,22.82,22.76,22.77,52100.0,16.9246,16.9395,16.8949,16.9024,52100.0
2012-04-23 14:00:00,22.76,22.84,22.72,22.83,160200.0,16.8949,16.9543,16.8653,16.9469,160200.0
2012-04-23 14:30:00,22.83,22.86,22.76,22.76,67800.0,16.9469,16.9692,16.8949,16.8949,67800.0
2012-04-23 15:00:00,22.76,22.81,22.75,22.81,184300.0,16.8949,16.9321,16.8875,16.9321,184300.0
2012-04-23 15:30:00,22.8,22.83,22.79,22.81,543300.0,16.9246,16.9469,16.9172,16.9321,543300.0
2012-04-24 09:30:00,22.84,22.97,22.83,22.93,308600.0,16.9543,17.0508,16.9469,17.0211,308600.0
2012-04-24 10:00:00,22.93,23.05,22.93,23.02,294300.0,17.0211,17.1102,17.0211,17.0879,294300.0
2012-04-24 10:30:00,23.04,23.08,23.02,23.04,140400.0,17.1028,17.1325,17.0879,17.1028,140400.0
2012-04-24 11:00:00,23.04,23.09,22.97,23.05,168200.0,17.1028,17.1399,17.0508,17.1102,168200.0
2012-04-24 11:30:00,23.04,23.06,23.0,23.05,65300.0,17.1028,17.1176,17.0731,17.1102,65300.0
2012-04-24 12:00:00,23.05,23.1,23.04,23.1,95900.0,17.1102,17.1473,17.1028,17.1473,95900.0
2012-04-24 12:30:00,23.1,23.11,23.01,23.01,71400.0,17.1473,17.1548,17.0805,17.0805,71400.0
2012-04-24 13:00:00,23.01,23.05,23.01,23.02,61900.0,17.0805,17.1102,17.0805,17.0879,61900.0
2012-04-24 13:30:00,23.02,23.07,23.02,23.02,75600.0,17.0879,17.1251,17.0879,17.0879,75600.0
2012-04-24 14:00:00,23.01,23.02,22.95,22.99,100800.0,17.0805,17.0879,17.036,17.0657,100800.0
2012-04-24 14:30:00,22.98,23.05,22.98,23.02,103400.0,17.0583,17.1102,17.0583,17.0879,103400.0
2012-04-24 15:00:00,23.01,23.02,22.96,22.99,142500.0,17.0805,17.0879,17.0434,17.0657,142500.0
2012-04-24 15:30:00,22.98,23.09,22.98,23.07,410100.0,17.0583,17.1399,17.0583,17.1251,410100.0
2012-04-25 09:30:00,23.27,23.44,23.24,23.36,252300.0,17.2735,17.3997,17.2513,17.3403,252300.0
2012-04-25 10:00:00,23.36,23.36,23.19,23.22,326800.0,17.3403,17.3403,17.2141,17.2364,326800.0
2012-04-25 10:30:00,23.21,23.21,23.12,23.15,247500.0,17.229,17.229,17.1622,17.1844,247500.0
2012-04-25 11:00:00,23.14,23.16,23.09,23.16,124100.0,17.177,17.1919,17.1399,17.1919,124100.0
2012-04-25 11:30:00,23.15,23.19,23.15,23.17,73600.0,17.1844,17.2141,17.1844,17.1993,73600.0
2012-04-25 12:00:00,23.18,23.29,23.17,23.27,285100.0,17.2067,17.2884,17.1993,17.2735,285100.0
2012-04-25 12:30:00,23.27,23.36,23.22,23.36,113400.0,17.2735,17.3403,17.2364,17.3403,113400.0
2012-04-25 13:00:00,23.36,23.4,23.35,23.36,115700.0,17.3403,17.37,17.3329,17.3403,115700.0
2012-04-25 13:30:00,23.36,23.37,23.34,23.35,82900.0,17.3403,17.3478,17.3255,17.3329,82900.0
2012-04-25 14:00:00,23.35,23.44,23.28,23.38,324400.0,17.3329,17.3997,17.2809,17.3552,324400.0
2012-04-25 14:30:00,23.38,23.4,23.31,23.39,219600.0,17.3552,17.37,17.3032,17.3626,219600.0
2012-04-25 15:00:00,23.39,23.41,23.32,23.32,125500.0,17.3626,17.3774,17.3106,17.3106,125500.0
2012-04-25 15:30:00,23.32,23.36,23.31,23.34,520700.0,17.3106,17.3403,17.3032,17.3255,520700.0
2012-04-26 09:30:00,23.3,23.38,23.23,23.32,211000.0,17.2958,17.3552,17.2438,17.3106,211000.0
2012-04-26 10:00:00,23.32,23.4,23.31,23.35,162500.0,17.3106,17.37,17.3032,17.3329,162500.0
2012-04-26 10:30:00,23.35,23.5,23.3,23.4,141700.0,17.3329,17.4443,17.2958,17.37,141700.0
2012-04-26 11:00:00,23.39,23.44,23.39,23.43,142400.0,17.3626,17.3997,17.3626,17.3923,142400.0
2012-04-26 11:30:00,23.43,23.43,23.4,23.4,31400.0,17.3923,17.3923,17.37,17.37,31400.0
2012-04-26 12:00:00,23.39,23.42,23.39,23.4,52200.0,17.3626,17.3849,17.3626,17.37,52200.0
2012-04-26 12:30:00,23.4,23.4,23.37,23.39,132300.0,17.37,17.37,17.3478,17.3626,132300.0
2012-04-26 13:00:00,23.39,23.45,23.39,23.44,56800.0,17.3626,17.4071,17.3626,17.3997,56800.0
2012-04-26 13:30:00,23.46,23.49,23.44,23.47,98400.0,17.4146,17.4368,17.3997,17.422,98400.0
2012-04-26 14:00:00,23.48,23.53,23.48,23.51,107900.0,17.4294,17.4665,17.4294,17.4517,107900.0
2012-04-26 14:30:00,23.52,23.52,23.49,23.5,81600.0,17.4591,17.4591,17.4368,17.4443,81600.0
2012-04-26 15:00:00,23.51,23.54,23.5,23.53,195700.0,17.4517,17.4739,17.4443,17.4665,195700.0
2012-04-26 15:30:00,23.53,23.53,23.49,23.53,491500.0,17.4665,17.4665,17.4368,17.4665,491500.0
2012-04-27 09:30:00,23.61,23.66,23.36,23.43,381400.0,17.5259,17.563,17.3403,17.3923,381400.0
2012-04-27 10:00:00,23.43,23.43,23.3,23.41,248600.0,17.3923,17.3923,17.2958,17.3774,248600.0
2012-04-27 10:30:00,23.4,23.44,23.36,23.43,167900.0,17.37,17.3997,17.3403,17.3923,167900.0
2012-04-27 11:00:00,23.45,23.46,23.41,23.44,94300.0,17.4071,17.4146,17.3774,17.3997,94300.0
2012-04-27 11:30:00,23.46,23.49,23.45,23.48,67000.0,17.4146,17.4368,17.4071,17.4294,67000.0
2012-04-27 12:00:00,23.48,23.5,23.46,23.49,77400.0,17.4294,17.4443,17.4146,17.4368,77400.0
2012-04-27 12:30:00,23.48,23.49,23.48,23.48,99000.0,17.4294,17.4368,17.4294,17.4294,99000.0
2012-04-27 13:00:00,23.48,23.51,23.45,23.51,67100.0,17.4294,17.4517,17.4071,17.4517,67100.0
2012-04-27 13:30:00,23.52,23.6,23.52,23.59,45200.0,17.4591,17.5185,17.4591,17.5111,45200.0
2012-04-27 14:00:00,23.59,23.59,23.57,23.58,40900.0,17.5111,17.5111,17.4962,17.5036,40900.0
2012-04-27 14:30:00,23.57,23.6,23.55,23.59,107000.0,17.4962,17.5185,17.4814,17.5111,107000.0
2012-04-27 15:00:00,23.58,23.59,23.56,23.58,114000.0,17.5036,17.5111,17.4888,17.5036,114000.0
2012-04-27 15:30:00,23.58,23.61,23.57,23.59,290100.0,17.5036,17.5259,17.4962,17.5111,290100.0
2012-04-30 09:30:00,23.55,23.55,23.34,23.34,177300.0,17.4814,17.4814,17.3255,17.3255,177300.0
2012-04-30 10:00:00,23.34,23.4,23.29,23.34,98400.0,17.3255,17.37,17.2884,17.3255,98400.0
2012-04-30 10:30:00,23.3,23.3,23.23,23.28,111900.0,17.2958,17.2958,17.2438,17.2809,111900.0
2012-04-30 11:00:00,23.27,23.34,23.27,23.32,134900.0,17.2735,17.3255,17.2735,17.3106,134900.0
2012-04-30 11:30:00,23.32,23.35,23.28,23.34,130100.0,17.3106,17.3329,17.2809,17.3255,130100.0
2012-04-30 12:00:00,23.34,23.35,23.31,23.33,442900.0,17.3255,17.3329,17.3032,17.3181,442900.0
2012-04-30 12:30:00,23.32,23.33,23.28,23.28,51900.0,17.3106,17.3181,17.2809,17.2809,51900.0
2012-04-30 13:00:00,23.29,23.3,23.25,23.25,208300.0,17.2884,17.2958,17.2587,17.2587,208300.0
2012-04-30 13:30:00,23.26,23.26,23.22,23.23,222900.0,17.2661,17.2661,17.2364,17.2438,222900.0
2012-04-30 14:00:00,23.23,23.24,23.2,23.2,151700.0,17.2438,17.2513,17.2216,17.2216,151700.0
2012-04-30 14:30:00,23.21,23.21,23.15,23.2,66500.0,17.229,17.229,17.1844,17.2216,66500.0
2012-04-30 15:00:00,23.2,23.22,23.2,23.21,189700.0,17.2216,17.2364,17.2216,17.229,189700.0
2012-04-30 15:30:00,23.21,23.28,23.21,23.27,1240900.0,17.229,17.2809,17.229,17.2735,1240900.0
2012-05-01 09:30:00,23.26,23.42,23.26,23.32,405400.0,17.2661,17.3849,17.2661,17.3106,405400.0
2012-05-01 10:00:00,23.33,23.64,23.33,23.64,383300.0,17.3181,17.5482,17.3181,17.5482,383300.0
2012-05-01 10:30:00,23.64,23.68,23.6,23.64,99500.0,17.5482,17.5779,17.5185,17.5482,99500.0
2012-05-01 11:00:00,23.64,23.66,23.62,23.65,56100.0,17.5482,17.563,17.5333,17.5556,56100.0
2012-05-01 11:30:00,23.64,23.7,23.63,23.68,114600.0,17.5482,17.5927,17.5408,17.5779,114600.0
2012-05-01 12:00:00,23.68,23.68,23.66,23.68,59400.0,17.5779,17.5779,17.563,17.5779,59400.0
2012-05-01 12:30:00,23.68,23.68,23.66,23.68,20000.0,17.5779,17.5779,17.563,17.5779,20000.0
2012-05-01 13:00:00,23.67,23.68,23.58,23.62,75800.0,17.5704,17.5779,17.5036,17.5333,75800.0
2012-05-01 13:30:00,23.62,23.65,23.6,23.63,56700.0,17.5333,17.5556,17.5185,17.5408,56700.0
2012-05-01 14:00:00,23.63,23.65,23.59,23.63,48900.0,17.5408,17.5556,17.5111,17.5408,48900.0
2012-05-01 14:30:00,23.63,23.64,23.57,23.58,101600.0,17.5408,17.5482,17.4962,17.5036,101600.0
2012-05-01 15:00:00,23.59,23.59,23.54,23.56,113000.0,17.5111,17.5111,17.4739,17.4888,113000.0
2012-05-01 15:30:00,23.55,23.57,23.46,23.47,206400.0,17.4814,17.4962,17.4146,17.422,206400.0
2012-05-02 09:30:00,23.3,23.33,23.18,23.25,232000.0,17.2958,17.3181,17.2067,17.2587,232000.0
2012-05-02 10:00:00,23.25,23.26,23.15,23.19,345700.0,17.2587,17.2661,17.1844,17.2141,345700.0
2012-05-02 10:30:00,23.18,23.3,23.17,23.25,303700.0,17.2067,17.2958,17.1993,17.2587,303700.0
2012-05-02 11:00:00,23.25,23.29,23.21,23.23,134000.0,17.2587,17.2884,17.229,17.2438,134000.0
2012-05-02 11:30:00,23.24,23.29,23.23,23.27,34400.0,17.2513,17.2884,17.2438,17.2735,34400.0
2012-05-02 12:00:00,23.26,23.4,23.25,23.38,113000.0,17.2661,17.37,17.2587,17.3552,113000.0
2012-05-02 12:30:00,23.38,23.41,23.35,23.37,35500.0,17.3552,17.3774,17.3329,17.3478,35500.0
2012-05-02 13:00:00,23.36,23.38,23.31,23.31,47900.0,17.3403,17.3552,17.3032,17.3032,47900.0
2012-05-02 13:30:00,23.32,23.42,23.32,23.41,42600.0,17.3106,17.3849,17.3106,17.3774,42600.0
2012-05-02 14:00:00,23.4,23.45,23.39,23.45,50000.0,17.37,17.4071,17.3626,17.4071,50000.0
2012-05-02 14:30:00,23.45,23.45,23.37,23.38,70300.0,17.4071,17.4071,17.3478,17.3552,70300.0
2012-05-02 15:00:00,23.39,23.39,23.33,23.34,32900.0,17.3626,17.3626,17.3181,17.3255,32900.0
2012-05-02 15:30:00,23.34,23.38,23.33,23.33,472900.0,17.3255,17.3552,17.3181,17.3181,472900.0
2012-05-03 09:30:00,23.32,23.46,23.28,23.4,129100.0,17.3106,17.4146,17.2809,17.37,129100.0
2012-05-03 10:00:00,23.4,23.4,23.19,23.26,192200.0,17.37,17.37,17.2141,17.2661,192200.0
2012-05-03 10:30:00,23.26,23.35,23.24,23.35,165300.0,17.2661,17.3329,17.2513,17.3329,165300.0
2012-05-03 11:00:00,23.36,23.39,23.34,23.38,71100.0,17.3403,17.3626,17.3255,17.3552,71100.0
2012-05-03 11:30:00,23.38,23.39,23.25,23.27,120500.0,17.3552,17.3626,17.2587,17.2735,120500.0
2012-05-03 12:00:00,23.27,23.34,23.27,23.3,119000.0,17.2735,17.3255,17.2735,17.2958,119000.0
2012-05-03 12:30:00,23.3,23.34,23.29,23.29,55200.0,17.2958,17.3255,17.2884,17.2884,55200.0
2012-05-03 13:00:00,23.29,23.3,23.26,23.29,70300.0,17.2884,17.2958,17.2661,17.2884,70300.0
2012-05-03 13:30:00,23.28,23.28,23.17,23.24,95100.0,17.2809,17.2809,17.1993,17.2513,95100.0
2012-05-03 14:00:00,23.23,23.23,23.16,23.18,54800.0,17.2438,17.2438,17.1919,17.2067,54800.0
2012-05-03 14:30:00,23.17,23.19,23.14,23.17,40700.0,17.1993,17.2141,17.177,17.1993,40700.0
2012-05-03 15:00:00,23.17,23.25,23.17,23.21,71000.0,17.1993,17.2587,17.1993,17.229,71000.0
2012-05-03 15:30:00,23.21,23.25,23.19,23.2,359800.0,17.229,17.2587,17.2141,17.2216,359800.0
2012-05-04 09:30:00,23.12,23.14,22.92,22.94,691200.0,17.1622,17.177,17.0137,17.0286,691200.0
2012-05-04 10:00:00,22.94,22.95,22.85,22.87,301500.0,17.0286,17.036,16.9618,16.9766,301500.0
2012-05-04 10:30:00,22.86,22.86,22.8,22.83,125900.0,16.9692,16.9692,16.9246,16.9469,125900.0
2012-05-04 11:00:00,22.82,22.83,22.75,22.77,238300.0,16.9395,16.9469,16.8875,16.9024,238300.0
2012-05-04 11:30:00,22.77,22.8,22.73,22.77,121800.0,16.9024,16.9246,16.8727,16.9024,121800.0
2012-05-04 12:00:00,22.76,22.83,22.76,22.81,142500.0,16.8949,16.9469,16.8949,16.9321,142500.0
2012-05-04 12:30:00,22.81,22.84,22.77,22.84,114600.0,16.9321,16.9543,16.9024,16.9543,114600.0
2012-05-04 13:00:00,22.85,22.88,22.83,22.87,79000.0,16.9618,16.984,16.9469,16.9766,79000.0
2012-05-04 13:30:00,22.87,22.89,22.86,22.87,46500.0,16.9766,16.9914,16.9692,16.9766,46500.0
2012-05-04 14:00:00,22.87,22.87,22.83,22.85,37500.0,16.9766,16.9766,16.9469,16.9618,37500.0
2012-05-04 14:30:00,22.85,22.87,22.79,22.87,189200.0,16.9618,16.9766,16.9172,16.9766,189200.0
2012-05-04 15:00:00,22.87,22.89,22.85,22.86,114500.0,16.9766,16.9914,16.9618,16.9692,114500.0
2012-05-04 15:30:00,22.86,22.91,22.83,22.84,523700.0,16.9692,17.0063,16.9469,16.9543,523700.0
2012-05-07 09:30:00,22.68,23.13,22.68,22.96,263600.0,16.8356,17.1696,16.8356,17.0434,263600.0
2012-05-07 10:00:00,22.98,23.01,22.86,22.87,129100.0,17.0583,17.0805,16.9692,16.9766,129100.0
2012-05-07 10:30:00,22.88,22.92,22.85,22.89,134000.0,16.984,17.0137,16.9618,16.9914,134000.0
2012-05-07 11:00:00,22.9,22.99,22.9,22.95,106400.0,16.9989,17.0657,16.9989,17.036,106400.0
2012-05-07 11:30:00,22.95,23.0,22.95,23.0,97500.0,17.036,17.0731,17.036,17.0731,97500.0
2012-05-07 12:00:00,23.0,23.06,23.0,23.05,96500.0,17.0731,17.1176,17.0731,17.1102,96500.0
2012-05-07 12:30:00,23.04,23.1,23.04,23.06,102900.0,17.1028,17.1473,17.1028,17.1176,102900.0
2012-05-07 13:00:00,23.07,23.14,23.05,23.09,119300.0,17.1251,17.177,17.1102,17.1399,119300.0
2012-05-07 13:30:00,23.09,23.16,23.08,23.12,94500.0,17.1399,17.1919,17.1325,17.1622,94500.0
2012-05-07 14:00:00,23.13,23.15,23.1,23.11,60400.0,17.1696,17.1844,17.1473,17.1548,60400.0
2012-05-07 14:30:00,23.11,23.12,23.07,23.1,56600.0,17.1548,17.1622,17.1251,17.1473,56600.0
2012-05-07 15:00:00,23.11,23.11,23.06,23.07,79000.0,17.1548,17.1548,17.1176,17.1251,79000.0
2012-05-07 15:30:00,23.07,23.09,23.02,23.06,207700.0,17.1251,17.1399,17.0879,17.1176,207700.0
2012-05-08 09:30:00,22.92,23.03,22.84,23.0,192300.0,17.0137,17.0954,16.9543,17.0731,192300.0
2012-05-08 10:00:00,23.0,23.0,22.91,22.93,389600.0,17.0731,17.0731,17.0063,17.0211,389600.0
2012-05-08 10:30:00,22.92,22.93,22.83,22.88,237000.0,17.0137,17.0211,16.9469,16.984,237000.0
2012-05-08 11:00:00,22.88,22.89,22.79,22.85,130300.0,16.984,16.9914,16.9172,16.9618,130300.0
2012-05-08 11:30:00,22.85,22.89,22.82,22.85,175000.0,16.9618,16.9914,16.9395,16.9618,175000.0
2012-05-08 12:00:00,22.85,22.87,22.75,22.76,358700.0,16.9618,16.9766,16.8875,16.8949,358700.0
2012-05-08 12:30:00,22.75,22.78,22.71,22.71,100900.0,16.8875,16.9098,16.8578,16.8578,100900.0
2012-05-08 13:00:00,22.71,22.78,22.71,22.77,38900.0,16.8578,16.9098,16.8578,16.9024,38900.0
2012-05-08 13:30:00,22.78,22.81,22.77,22.81,75200.0,16.9098,16.9321,16.9024,16.9321,75200.0
2012-05-08 14:00:00,22.82,22.82,22.75,22.78,69200.0,16.9395,16.9395,16.8875,16.9098,69200.0
2012-05-08 14:30:00,22.78,22.84,22.77,22.82,323500.0,16.9098,16.9543,16.9024,16.9395,323500.0
2012-05-08 15:00:00,22.81,22.94,22.79,22.91,262300.0,16.9321,17.0286,16.9172,17.0063,262300.0
2012-05-08 15:30:00,22.91,22.98,22.89,22.96,441200.0,17.0063,17.0583,16.9914,17.0434,441200.0
2012-05-09 09:30:00,22.68,22.71,22.5,22.55,481100.0,16.8356,16.8578,16.7019,16.7391,481100.0
2012-05-09 10:00:00,22.55,22.66,22.4,22.43,449500.0,16.7391,16.8207,16.6277,16.65,449500.0
2012-05-09 10:30:00,22.43,22.56,22.42,22.47,268600.0,16.65,16.7465,16.6426,16.6797,268600.0
2012-05-09 11:00:00,22.47,22.71,22.45,22.68,318400.0,16.6797,16.8578,16.6648,16.8356,318400.0
2012-05-09 11:30:00,22.68,22.76,22.62,22.63,174300.0,16.8356,16.8949,16.791,16.7984,174300.0
2012-05-09 12:00:00,22.63,22.64,22.58,22.6,154500.0,16.7984,16.8059,16.7613,16.7762,154500.0
2012-05-09 12:30:00,22.6,22.63,22.53,22.63,136300.0,16.7762,16.7984,16.7242,16.7984,136300.0
2012-05-09 13:00:00,22.63,22.77,22.63,22.72,259700.0,16.7984,16.9024,16.7984,16.8653,259700.0
2012-05-09 13:30:00,22.73,22.8,22.72,22.74,215400.0,16.8727,16.9246,16.8653,16.8801,215400.0
2012-05-09 14:00:00,22.75,22.75,22.67,22.72,130300.0,16.8875,16.8875,16.8281,16.8653,130300.0
2012-05-09 14:30:00,22.72,22.72,22.63,22.64,359900.0,16.8653,16.8653,16.7984,16.8059,359900.0
2012-05-09 15:00:00,22.64,22.7,22.62,22.67,294900.0,16.8059,16.8504,16.791,16.8281,294900.0
2012-05-09 15:30:00,22.67,22.73,22.65,22.67,622000.0,16.8281,16.8727,16.8133,16.8281,622000.0
2012-05-10 09:30:00,22.93,23.08,22.9,23.03,392300.0,17.0211,17.1325,16.9989,17.0954,392300.0
2012-05-10 10:00:00,23.02,23.08,22.97,22.99,426600.0,17.0879,17.1325,17.0508,17.0657,426600.0
2012-05-10 10:30:00,22.98,23.03,22.9,22.94,270600.0,17.0583,17.0954,16.9989,17.0286,270600.0
2012-05-10 11:00:00,22.94,22.97,22.87,22.97,211300.0,17.0286,17.0508,16.9766,17.0508,211300.0
2012-05-10 11:30:00,22.98,23.03,22.95,22.97,171800.0,17.0583,17.0954,17.036,17.0508,171800.0
2012-05-10 12:00:00,22.96,22.98,22.9,22.96,128900.0,17.0434,17.0583,16.9989,17.0434,128900.0
2012-05-10 12:30:00,22.96,22.99,22.95,22.98,52900.0,17.0434,17.0657,17.036,17.0583,52900.0
2012-05-10 13:00:00,22.99,23.0,22.95,22.99,94000.0,17.0657,17.0731,17.036,17.0657,94000.0
2012-05-10 13:30:00,22.99,23.01,22.91,22.91,57200.0,17.0657,17.0805,17.0063,17.0063,57200.0
2012-05-10 14:00:00,22.92,22.96,22.91,22.93,216800.0,17.0137,17.0434,17.0063,17.0211,216800.0
2012-05-10 14:30:00,22.93,22.93,22.89,22.93,88100.0,17.0211,17.0211,16.9914,17.0211,88100.0
2012-05-10 15:00:00,22.93,22.94,22.89,22.93,120100.0,17.0211,17.0286,16.9914,17.0211,120100.0
2012-05-10 15:30:00,22.93,22.96,22.83,22.89,760300.0,17.0211,17.0434,16.9469,16.9914,760300.0
2012-05-11 09:30:00,22.46,22.83,22.44,22.72,828100.0,16.6723,16.9469,16.6574,16.8653,828100.0
2012-05-11 10:00:00,22.73,22.84,22.7,22.78,268000.0,16.8727,16.9543,16.8504,16.9098,268000.0
2012-05-11 10:30:00,22.78,22.88,22.78,22.8,220600.0,16.9098,16.984,16.9098,16.9246,220600.0
2012-05-11 11:00:00,22.8,22.9,22.77,22.88,238900.0,16.9246,16.9989,16.9024,16.984,238900.0
2012-05-11 11:30:00,22.89,22.93,22.82,22.84,168800.0,16.9914,17.0211,16.9395,16.9543,168800.0
2012-05-11 12:00:00,22.85,22.88,22.83,22.86,99600.0,16.9618,16.984,16.9469,16.9692,99600.0
2012-05-11 12:30:00,22.85,22.88,22.84,22.84,94800.0,16.9618,16.984,16.9543,16.9543,94800.0
2012-05-11 13:00:00,22.84,22.85,22.77,22.79,93800.0,16.9543,16.9618,16.9024,16.9172,93800.0
2012-05-11 13:30:00,22.79,22.82,22.75,22.8,84300.0,16.9172,16.9395,16.8875,16.9246,84300.0
2012-05-11 14:00:00,22.8,22.8,22.75,22.77,92400.0,16.9246,16.9246,16.8875,16.9024,92400.0
2012-05-11 14:30:00,22.77,22.78,22.74,22.76,60100.0,16.9024,16.9098,16.8801,16.8949,60100.0
2012-05-11 15:00:00,22.77,22.78,22.73,22.77,106500.0,16.9024,16.9098,16.8727,16.9024,106500.0
2012-05-11 15:30:00,22.76,22.77,22.7,22.74,228100.0,16.8949,16.9024,16.8504,16.8801,228100.0
2012-05-14 09:30:00,22.43,22.58,22.38,22.47,712200.0,16.65,16.7613,16.6129,16.6797,712200.0
2012-05-14 10:00:00,22.46,22.47,22.38,22.4,350400.0,16.6723,16.6797,16.6129,16.6277,350400.0
2012-05-14 10:30:00,22.39,22.43,22.38,22.4,223000.0,16.6203,16.65,16.6129,16.6277,223000.0
2012-05-14 11:00:00,22.4,22.5,22.35,22.46,237600.0,16.6277,16.7019,16.5906,16.6723,237600.0
2012-05-14 11:30:00,22.46,22.48,22.41,22.44,105900.0,16.6723,16.6871,16.6351,16.6574,105900.0
2012-05-14 12:00:00,22.43,22.45,22.4,22.45,71900.0,16.65,16.6648,16.6277,16.6648,71900.0
2012-05-14 12:30:00,22.45,22.48,22.44,22.45,44200.0,16.6648,16.6871,16.6574,16.6648,44200.0
2012-05-14 13:00:00,22.46,22.47,22.4,22.4,65900.0,16.6723,16.6797,16.6277,16.6277,65900.0
2012-05-14 13:30:00,22.4,22.49,22.4,22.46,39200.0,16.6277,16.6945,16.6277,16.6723,39200.0
2012-05-14 14:00:00,22.46,22.48,22.41,22.42,35900.0,16.6723,16.6871,16.6351,16.6426,35900.0
2012-05-14 14:30:00,22.43,22.43,22.3,22.31,47900.0,16.65,16.65,16.5535,16.5609,47900.0
2012-05-14 15:00:00,22.32,22.33,22.28,22.3,182600.0,16.5683,16.5758,16.5386,16.5535,182600.0
2012-05-14 15:30:00,22.31,22.32,22.26,22.27,361700.0,16.5609,16.5683,16.5238,16.5312,361700.0
2012-05-15 09:30:00,22.31,22.38,22.22,22.32,432400.0,16.5609,16.6129,16.4941,16.5683,432400.0
2012-05-15 10:00:00,22.33,22.41,22.3,22.41,159900.0,16.5758,16.6351,16.5535,16.6351,159900.0
2012-05-15 10:30:00,22.4,22.42,22.33,22.36,141600.0,16.6277,16.6426,16.5758,16.598,141600.0
2012-05-15 11:00:00,22.35,22.35,22.23,22.23,72000.0,16.5906,16.5906,16.5015,16.5015,72000.0
2012-05-15 11:30:00,22.24,22.38,22.23,22.34,185400.0,16.5089,16.6129,16.5015,16.5832,185400.0
2012-05-15 12:00:00,22.34,22.38,22.24,22.28,366000.0,16.5832,16.6129,16.5089,16.5386,366000.0
2012-05-15 12:30:00,22.27,22.29,22.22,22.23,367100.0,16.5312,16.5461,16.4941,16.5015,367100.0
2012-05-15 13:00:00,22.23,22.25,22.18,22.19,711500.0,16.5015,16.5164,16.4644,16.4718,711500.0
2012-05-15 13:30:00,22.18,22.18,22.11,22.14,243000.0,16.4644,16.4644,16.4124,16.4347,243000.0
2012-05-15 14:00:00,22.15,22.2,22.13,22.18,561600.0,16.4421,16.4793,16.4273,16.4644,561600.0
2012-05-15 14:30:00,22.19,22.2,22.11,22.12,453600.0,16.4718,16.4793,16.4124,16.4199,453600.0
2012-05-15 15:00:00,22.11,22.11,21.96,21.97,1113900.0,16.4124,16.4124,16.3011,16.3085,1113900.0
2012-05-15 15:30:00,21.98,22.07,21.98,22.03,561000.0,16.3159,16.3828,16.3159,16.3531,561000.0
2012-05-16 09:30:00,22.15,22.28,22.09,22.22,195700.0,16.4421,16.5386,16.3976,16.4941,195700.0
2012-05-16 10:00:00,22.23,22.33,22.19,22.24,100900.0,16.5015,16.5758,16.4718,16.5089,100900.0
2012-05-16 10:30:00,22.24,22.29,22.13,22.14,95400.0,16.5089,16.5461,16.4273,16.4347,95400.0
2012-05-16 11:00:00,22.15,22.16,22.0,22.09,245900.0,16.4421,16.4496,16.3308,16.3976,245900.0
2012-05-16 11:30:00,22.09,22.14,22.04,22.11,73400.0,16.3976,16.4347,16.3605,16.4124,73400.0
2012-05-16 12:00:00,22.12,22.12,22.04,22.07,47400.0,16.4199,16.4199,16.3605,16.3828,47400.0
2012-05-16 12:30:00,22.08,22.13,22.07,22.08,91400.0,16.3902,16.4273,16.3828,16.3902,91400.0
2012-05-16 13:00:00,22.08,22.1,22.04,22.04,52600.0,16.3902,16.405,16.3605,16.3605,52600.0
2012-05-16 13:30:00,22.04,22.05,21.99,22.05,135200.0,16.3605,16.3679,16.3234,16.3679,135200.0
2012-05-16 14:00:00,22.05,22.13,21.95,21.98,150600.0,16.3679,16.4273,16.2937,16.3159,150600.0
2012-05-16 14:30:00,21.98,22.01,21.93,21.95,199600.0,16.3159,16.3382,16.2788,16.2937,199600.0
2012-05-16 15:00:00,21.96,21.96,21.84,21.84,175100.0,16.3011,16.3011,16.212,16.212,175100.0
2012-05-16 15:30:00,21.84,21.92,21.8,21.81,412100.0,16.212,16.2714,16.1823,16.1898,412100.0
2012-05-17 09:30:00,21.81,21.84,21.6,21.64,235500.0,16.1898,16.212,16.0339,16.0636,235500.0
2012-05-17 10:00:00,21.64,21.74,21.53,21.72,453500.0,16.0636,16.1378,15.9819,16.1229,453500.0
2012-05-17 10:30:00,21.71,21.85,21.66,21.76,478200.0,16.1155,16.2194,16.0784,16.1526,478200.0
2012-05-17 11:00:00,21.77,21.81,21.67,21.75,1081700.0,16.1601,16.1898,16.0858,16.1452,1081700.0
2012-05-17 11:30:00,21.74,21.75,21.65,21.72,302600.0,16.1378,16.1452,16.071,16.1229,302600.0
2012-05-17 12:00:00,21.72,21.72,21.53,21.66,172800.0,16.1229,16.1229,15.9819,16.0784,172800.0
2012-05-17 12:30:00,21.66,21.66,21.59,21.59,472100.0,16.0784,16.0784,16.0264,16.0264,472100.0
2012-05-17 13:00:00,21.59,21.67,21.59,21.64,109500.0,16.0264,16.0858,16.0264,16.0636,109500.0
2012-05-17 13:30:00,21.63,21.64,21.58,21.6,157900.0,16.0561,16.0636,16.019,16.0339,157900.0
2012-05-17 14:00:00,21.6,21.62,21.55,21.6,123900.0,16.0339,16.0487,15.9968,16.0339,123900.0
2012-05-17 14:30:00,21.6,21.62,21.56,21.6,118300.0,16.0339,16.0487,16.0042,16.0339,118300.0
2012-05-17 15:00:00,21.59,21.63,21.55,21.56,186700.0,16.0264,16.0561,15.9968,16.0042,186700.0
2012-05-17 15:30:00,21.56,21.56,21.44,21.45,845700.0,16.0042,16.0042,15.9151,15.9225,845700.0
2012-05-18 09:30:00,21.49,21.6,21.4,21.53,381000.0,15.9522,16.0339,15.8854,15.9819,381000.0
2012-05-18 10:00:00,21.51,21.53,21.37,21.39,171300.0,15.9671,15.9819,15.8631,15.878,171300.0
2012-05-18 10:30:00,21.39,21.51,21.36,21.44,142600.0,15.878,15.9671,15.8557,15.9151,142600.0
2012-05-18 11:00:00,21.45,21.48,21.39,21.39,729400.0,15.9225,15.9448,15.878,15.878,729400.0
2012-05-18 11:30:00,21.4,21.43,21.28,21.32,584200.0,15.8854,15.9077,15.7963,15.826,584200.0
2012-05-18 12:00:00,21.32,21.42,21.3,21.41,809700.0,15.826,15.9002,15.8112,15.8928,809700.0
2012-05-18 12:30:00,21.42,21.45,21.4,21.45,279100.0,15.9002,15.9225,15.8854,15.9225,279100.0
2012-05-18 13:00:00,21.44,21.47,21.42,21.42,50000.0,15.9151,15.9374,15.9002,15.9002,50000.0
2012-05-18 13:30:00,21.42,21.42,21.32,21.33,211000.0,15.9002,15.9002,15.826,15.8334,211000.0
2012-05-18 14:00:00,21.33,21.34,21.26,21.29,49600.0,15.8334,15.8409,15.7815,15.8037,49600.0
2012-05-18 14:30:00,21.29,21.29,21.2,21.24,143700.0,15.8037,15.8037,15.7369,15.7666,143700.0
2012-05-18 15:00:00,21.23,21.31,21.2,21.24,213900.0,15.7592,15.8186,15.7369,15.7666,213900.0
2012-05-18 15:30:00,21.25,21.25,21.17,21.22,229400.0,15.7741,15.7741,15.7147,15.7518,229400.0
2012-05-21 09:30:00,21.28,21.37,21.17,21.36,223100.0,15.7963,15.8631,15.7147,15.8557,223100.0
2012-05-21 10:00:00,21.36,21.58,21.33,21.56,204300.0,15.8557,16.019,15.8334,16.0042,204300.0
2012-05-21 10:30:00,21.56,21.6,21.51,21.58,173400.0,16.0042,16.0339,15.9671,16.019,173400.0
2012-05-21 11:00:00,21.58,21.58,21.45,21.45,198200.0,16.019,16.019,15.9225,15.9225,198200.0
2012-05-21 11:30:00,21.45,21.47,21.4,21.41,64300.0,15.9225,15.9374,15.8854,15.8928,64300.0
2012-05-21 12:00:00,21.4,21.45,21.38,21.44,49300.0,15.8854,15.9225,15.8706,15.9151,49300.0
2012-05-21 12:30:00,21.43,21.44,21.34,21.35,44400.0,15.9077,15.9151,15.8409,15.8483,44400.0
2012-05-21 13:00:00,21.35,21.37,21.33,21.36,41900.0,15.8483,15.8631,15.8334,15.8557,41900.0
2012-05-21 13:30:00,21.37,21.39,21.35,21.38,58100.0,15.8631,15.878,15.8483,15.8706,58100.0
2012-05-21 14:00:00,21.39,21.42,21.36,21.38,54500.0,15.878,15.9002,15.8557,15.8706,54500.0
2012-05-21 14:30:00,21.37,21.42,21.37,21.4,41100.0,15.8631,15.9002,15.8631,15.8854,41100.0
2012-05-21 15:00:00,21.41,21.44,21.41,21.41,75600.0,15.8928,15.9151,15.8928,15.8928,75600.0
2012-05-21 15:30:00,21.4,21.44,21.36,21.42,223000.0,15.8854,15.9151,15.8557,15.9002,223000.0
2012-05-22 09:30:00,21.49,21.7,21.49,21.64,238500.0,15.9522,16.1081,15.9522,16.0636,238500.0
2012-05-22 10:00:00,21.65,21.82,21.65,21.77,541600.0,16.071,16.1972,16.071,16.1601,541600.0
2012-05-22 10:30:00,21.78,21.86,21.77,21.86,304600.0,16.1675,16.2269,16.1601,16.2269,304600.0
2012-05-22 11:00:00,21.87,21.9,21.81,21.82,280600.0,16.2343,16.2566,16.1898,16.1972,280600.0
2012-05-22 11:30:00,21.81,21.81,21.75,21.75,98700.0,16.1898,16.1898,16.1452,16.1452,98700.0
2012-05-22 12:00:00,21.76,21.76,21.65,21.72,113800.0,16.1526,16.1526,16.071,16.1229,113800.0
2012-05-22 12:30:00,21.72,21.78,21.69,21.77,199000.0,16.1229,16.1675,16.1007,16.1601,199000.0
2012-05-22 13:00:00,21.78,21.8,21.75,21.8,60700.0,16.1675,16.1823,16.1452,16.1823,60700.0
2012-05-22 13:30:00,21.79,21.83,21.74,21.76,57800.0,16.1749,16.2046,16.1378,16.1526,57800.0
2012-05-22 14:00:00,21.76,21.85,21.76,21.83,82100.0,16.1526,16.2194,16.1526,16.2046,82100.0
2012-05-22 14:30:00,21.83,21.85,21.79,21.84,235200.0,16.2046,16.2194,16.1749,16.212,235200.0
2012-05-22 15:00:00,21.84,21.86,21.67,21.67,279400.0,16.212,16.2269,16.0858,16.0858,279400.0
2012-05-22 15:30:00,21.66,21.67,21.51,21.67,578500.0,16.0784,16.0858,15.9671,16.0858,578500.0
2012-05-23 09:30:00,21.42,21.58,21.38,21.5,253900.0,15.9002,16.019,15.8706,15.9596,253900.0
2012-05-23 10:00:00,21.51,21.57,21.34,21.4,219100.0,15.9671,16.0116,15.8409,15.8854,219100.0
2012-05-23 10:30:00,21.41,21.41,21.33,21.34,234600.0,15.8928,15.8928,15.8334,15.8409,234600.0
2012-05-23 11:00:00,21.33,21.42,21.32,21.39,117800.0,15.8334,15.9002,15.826,15.878,117800.0
2012-05-23 11:30:00,21.39,21.43,21.33,21.33,203200.0,15.878,15.9077,15.8334,15.8334,203200.0
2012-05-23 12:00:00,21.33,21.35,21.3,21.31,85500.0,15.8334,15.8483,15.8112,15.8186,85500.0
2012-05-23 12:30:00,21.31,21.38,21.31,21.36,63000.0,15.8186,15.8706,15.8186,15.8557,63000.0
2012-05-23 13:00:00,21.36,21.44,21.36,21.44,58400.0,15.8557,15.9151,15.8557,15.9151,58400.0
2012-05-23 13:30:00,21.46,21.46,21.4,21.42,105000.0,15.9299,15.9299,15.8854,15.9002,105000.0
2012-05-23 14:00:00,21.42,21.43,21.34,21.34,78000.0,15.9002,15.9077,15.8409,15.8409,78000.0
2012-05-23 14:30:00,21.34,21.59,21.33,21.59,867300.0,15.8409,16.0264,15.8334,16.0264,867300.0
2012-05-23 15:00:00,21.59,21.67,21.55,21.66,100700.0,16.0264,16.0858,15.9968,16.0784,100700.0
2012-05-23 15:30:00,21.67,21.84,21.67,21.81,288400.0,16.0858,16.212,16.0858,16.1898,288400.0
2012-05-24 09:30:00,21.85,21.87,21.62,21.68,323700.0,16.2194,16.2343,16.0487,16.0933,323700.0
2012-05-24 10:00:00,21.7,21.76,21.63,21.7,205600.0,16.1081,16.1526,16.0561,16.1081,205600.0
2012-05-24 10:30:00,21.7,21.8,21.7,21.78,123100.0,16.1081,16.1823,16.1081,16.1675,123100.0
2012-05-24 11:00:00,21.78,21.85,21.77,21.82,122100.0,16.1675,16.2194,16.1601,16.1972,122100.0
2012-05-24 11:30:00,21.81,21.81,21.72,21.75,66100.0,16.1898,16.1898,16.1229,16.1452,66100.0
2012-05-24 12:00:00,21.75,21.75,21.66,21.68,88500.0,16.1452,16.1452,16.0784,16.0933,88500.0
2012-05-24 12:30:00,21.68,21.74,21.68,21.71,39800.0,16.0933,16.1378,16.0933,16.1155,39800.0
2012-05-24 13:00:00,21.72,21.77,21.71,21.71,65300.0,16.1229,16.1601,16.1155,16.1155,65300.0
2012-05-24 13:30:00,21.7,21.73,21.65,21.65,377100.0,16.1081,16.1304,16.071,16.071,377100.0
2012-05-24 14:00:00,21.64,21.68,21.61,21.66,96200.0,16.0636,16.0933,16.0413,16.0784,96200.0
2012-05-24 14:30:00,21.66,21.68,21.64,21.66,75500.0,16.0784,16.0933,16.0636,16.0784,75500.0
2012-05-24 15:00:00,21.65,21.82,21.65,21.79,201800.0,16.071,16.1972,16.071,16.1749,201800.0
2012-05-24 15:30:00,21.8,21.88,21.78,21.87,365300.0,16.1823,16.2417,16.1675,16.2343,365300.0
2012-05-25 09:30:00,21.81,21.97,21.81,21.9,211300.0,16.1898,16.3085,16.1898,16.2566,211300.0
2012-05-25 10:00:00,21.9,21.94,21.84,21.93,243500.0,16.2566,16.2863,16.212,16.2788,243500.0
2012-05-25 10:30:00,21.92,21.96,21.88,21.91,112200.0,16.2714,16.3011,16.2417,16.264,112200.0
2012-05-25 11:00:00,21.91,22.04,21.91,22.02,594200.0,16.264,16.3605,16.264,16.3456,594200.0
2012-05-25 11:30:00,22.02,22.02,21.96,22.0,131100.0,16.3456,16.3456,16.3011,16.3308,131100.0
2012-05-25 12:00:00,22.0,22.0,21.94,21.94,18400.0,16.3308,16.3308,16.2863,16.2863,18400.0
2012-05-25 12:30:00,21.93,21.97,21.93,21.95,11500.0,16.2788,16.3085,16.2788,16.2937,11500.0
2012-05-25 13:00:00,21.94,21.94,21.92,21.94,15000.0,16.2863,16.2863,16.2714,16.2863,15000.0
2012-05-25 13:30:00,21.94,21.94,21.89,21.9,11100.0,16.2863,16.2863,16.2491,16.2566,11100.0
2012-05-25 14:00:00,21.9,21.9,21.81,21.86,56900.0,16.2566,16.2566,16.1898,16.2269,56900.0
2012-05-25 14:30:00,21.85,21.86,21.79,21.81,139000.0,16.2194,16.2269,16.1749,16.1898,139000.0
2012-05-25 15:00:00,21.81,21.85,21.75,21.79,60000.0,16.1898,16.2194,16.1452,16.1749,60000.0
2012-05-25 15:30:00,21.8,21.83,21.78,21.81,151300.0,16.1823,16.2046,16.1675,16.1898,151300.0
2012-05-29 09:30:00,22.02,22.08,21.95,22.02,318000.0,16.3456,16.3902,16.2937,16.3456,318000.0
2012-05-29 10:00:00,22.02,22.06,21.96,22.0,117400.0,16.3456,16.3753,16.3011,16.3308,117400.0
2012-05-29 10:30:00,22.0,22.02,21.97,21.98,22700.0,16.3308,16.3456,16.3085,16.3159,22700.0
2012-05-29 11:00:00,21.98,21.99,21.96,21.98,22000.0,16.3159,16.3234,16.3011,16.3159,22000.0
2012-05-29 11:30:00,21.98,21.98,21.85,21.86,126000.0,16.3159,16.3159,16.2194,16.2269,126000.0
2012-05-29 12:00:00,21.85,21.89,21.82,21.88,151700.0,16.2194,16.2491,16.1972,16.2417,151700.0
2012-05-29 12:30:00,21.88,21.93,21.85,21.89,53700.0,16.2417,16.2788,16.2194,16.2491,53700.0
2012-05-29 13:00:00,21.89,21.91,21.87,21.87,43000.0,16.2491,16.264,16.2343,16.2343,43000.0
2012-05-29 13:30:00,21.87,21.9,21.86,21.88,30100.0,16.2343,16.2566,16.2269,16.2417,30100.0
2012-05-29 14:00:00,21.88,21.92,21.87,21.9,67200.0,16.2417,16.2714,16.2343,16.2566,67200.0
2012-05-29 14:30:00,21.9,21.92,21.88,21.92,46100.0,16.2566,16.2714,16.2417,16.2714,46100.0
2012-05-29 15:00:00,21.93,21.97,21.91,21.97,56000.0,16.2788,16.3085,16.264,16.3085,56000.0
2012-05-29 15:30:00,21.97,22.08,21.95,22.08,140800.0,16.3085,16.3902,16.2937,16.3902,140800.0
2012-05-30 09:30:00,21.79,21.89,21.0,21.81,234800.0,16.1749,16.2491,15.5885,16.1898,234800.0
2012-05-30 10:00:00,21.79,21.79,21.66,21.7,264500.0,16.1749,16.1749,16.0784,16.1081,264500.0
2012-05-30 10:30:00,21.69,21.71,21.66,21.66,309000.0,16.1007,16.1155,16.0784,16.0784,309000.0
2012-05-30 11:00:00,21.66,21.72,21.66,21.7,235800.0,16.0784,16.1229,16.0784,16.1081,235800.0
2012-05-30 11:30:00,21.69,21.7,21.62,21.62,204000.0,16.1007,16.1081,16.0487,16.0487,204000.0
2012-05-30 12:00:00,21.62,21.62,21.51,21.52,88000.0,16.0487,16.0487,15.9671,15.9745,88000.0
2012-05-30 12:30:00,21.52,21.57,21.49,21.57,99500.0,15.9745,16.0116,15.9522,16.0116,99500.0
2012-05-30 13:00:00,21.57,21.59,21.54,21.58,210000.0,16.0116,16.0264,15.9893,16.019,210000.0
2012-05-30 13:30:00,21.59,21.64,21.59,21.63,119100.0,16.0264,16.0636,16.0264,16.0561,119100.0
2012-05-30 14:00:00,21.64,21.67,21.62,21.63,127200.0,16.0636,16.0858,16.0487,16.0561,127200.0
2012-05-30 14:30:00,21.63,21.65,21.61,21.62,189400.0,16.0561,16.071,16.0413,16.0487,189400.0
2012-05-30 15:00:00,21.62,21.63,21.53,21.6,165500.0,16.0487,16.0561,15.9819,16.0339,165500.0
2012-05-30 15:30:00,21.6,21.61,21.53,21.55,412000.0,16.0339,16.0413,15.9819,15.9968,412000.0
2012-05-31 09:30:00,21.54,21.62,21.37,21.39,1400600.0,15.9893,16.0487,15.8631,15.878,1400600.0
2012-05-31 10:00:00,21.39,21.39,21.32,21.38,690200.0,15.878,15.878,15.826,15.8706,690200.0
2012-05-31 10:30:00,21.37,21.46,21.37,21.46,329500.0,15.8631,15.9299,15.8631,15.9299,329500.0
2012-05-31 11:00:00,21.46,21.47,21.4,21.47,143400.0,15.9299,15.9374,15.8854,15.9374,143400.0
2012-05-31 11:30:00,21.47,21.55,21.46,21.51,162600.0,15.9374,15.9968,15.9299,15.9671,162600.0
2012-05-31 12:00:00,21.5,21.68,21.5,21.65,62800.0,15.9596,16.0933,15.9596,16.071,62800.0
2012-05-31 12:30:00,21.65,21.67,21.59,21.6,102400.0,16.071,16.0858,16.0264,16.0339,102400.0
2012-05-31 13:00:00,21.59,21.65,21.59,21.6,50000.0,16.0264,16.071,16.0264,16.0339,50000.0
2012-05-31 13:30:00,21.6,21.62,21.54,21.55,49000.0,16.0339,16.0487,15.9893,15.9968,49000.0
2012-05-31 14:00:00,21.55,21.63,21.55,21.59,148800.0,15.9968,16.0561,15.9968,16.0264,148800.0
2012-05-31 14:30:00,21.59,21.65,21.58,21.63,35700.0,16.0264,16.071,16.019,16.0561,35700.0
2012-05-31 15:00:00,21.63,21.8,21.62,21.79,106700.0,16.0561,16.1823,16.0487,16.1749,106700.0
2012-05-31 15:30:00,21.78,21.85,21.66,21.7,567200.0,16.1675,16.2194,16.0784,16.1081,567200.0
2012-06-01 09:30:00,21.16,21.23,21.1,21.15,340200.0,15.7072,15.7592,15.6627,15.6998,340200.0
2012-06-01 10:00:00,21.14,21.22,21.05,21.06,276300.0,15.6924,15.7518,15.6256,15.633,276300.0
2012-06-01 10:30:00,21.06,21.06,20.99,21.01,190100.0,15.633,15.633,15.5811,15.5959,190100.0
2012-06-01 11:00:00,21.01,21.04,20.98,21.04,94400.0,15.5959,15.6182,15.5736,15.6182,94400.0
2012-06-01 11:30:00,21.03,21.03,20.91,20.95,345200.0,15.6107,15.6107,15.5217,15.5514,345200.0
2012-06-01 12:00:00,20.94,20.96,20.87,20.88,68200.0,15.5439,15.5588,15.492,15.4994,68200.0
2012-06-01 12:30:00,20.87,20.87,20.82,20.84,46000.0,15.492,15.492,15.4549,15.4697,46000.0
2012-06-01 13:00:00,20.84,20.85,20.72,20.72,110500.0,15.4697,15.4771,15.3806,15.3806,110500.0
2012-06-01 13:30:00,20.71,20.75,20.66,20.69,69900.0,15.3732,15.4029,15.3361,15.3584,69900.0
2012-06-01 14:00:00,20.69,20.75,20.62,20.73,758000.0,15.3584,15.4029,15.3064,15.3881,758000.0
2012-06-01 14:30:00,20.73,20.77,20.66,20.66,513300.0,15.3881,15.4177,15.3361,15.3361,513300.0
2012-06-01 15:00:00,20.66,20.69,20.6,20.64,290500.0,15.3361,15.3584,15.2916,15.3212,290500.0
2012-06-01 15:30:00,20.65,20.67,20.61,20.62,440100.0,15.3287,15.3435,15.299,15.3064,440100.0
2012-06-04 09:30:00,20.67,20.71,20.39,20.4,500400.0,15.3435,15.3732,15.1357,15.1431,500400.0
2012-06-04 10:00:00,20.39,20.42,20.3,20.41,281500.0,15.1357,15.1579,15.0689,15.1505,281500.0
2012-06-04 10:30:00,20.41,20.46,20.36,20.45,427800.0,15.1505,15.1876,15.1134,15.1802,427800.0
2012-06-04 11:00:00,20.45,20.45,20.34,20.34,92500.0,15.1802,15.1802,15.0986,15.0986,92500.0
2012-06-04 11:30:00,20.35,20.36,20.3,20.31,98500.0,15.106,15.1134,15.0689,15.0763,98500.0
2012-06-04 12:00:00,20.31,20.32,20.19,20.19,86100.0,15.0763,15.0837,14.9872,14.9872,86100.0
2012-06-04 12:30:00,20.19,20.21,20.18,20.21,127800.0,14.9872,15.0021,14.9798,15.0021,127800.0
2012-06-04 13:00:00,20.21,20.26,20.18,20.19,279000.0,15.0021,15.0392,14.9798,14.9872,279000.0
2012-06-04 13:30:00,20.19,20.23,20.18,20.22,98100.0,14.9872,15.0169,14.9798,15.0095,98100.0
2012-06-04 14:00:00,20.22,20.28,20.2,20.28,50300.0,15.0095,15.054,14.9946,15.054,50300.0
2012-06-04 14:30:00,20.27,20.33,20.25,20.27,51200.0,15.0466,15.0911,15.0317,15.0466,51200.0
2012-06-04 15:00:00,20.27,20.3,20.21,20.24,68600.0,15.0466,15.0689,15.0021,15.0243,68600.0
2012-06-04 15:30:00,20.24,20.26,20.18,20.25,304700.0,15.0243,15.0392,14.9798,15.0317,304700.0
2012-06-05 09:30:00,20.22,20.48,20.15,20.48,484100.0,15.0095,15.2025,14.9575,15.2025,484100.0
2012-06-05 10:00:00,20.49,20.55,20.47,20.5,320300.0,15.2099,15.2544,15.1951,15.2173,320300.0
2012-06-05 10:30:00,20.51,20.51,20.32,20.37,491300.0,15.2247,15.2247,15.0837,15.1208,491300.0
2012-06-05 11:00:00,20.37,20.45,20.37,20.41,387600.0,15.1208,15.1802,15.1208,15.1505,387600.0
2012-06-05 11:30:00,20.41,20.45,20.32,20.32,204500.0,15.1505,15.1802,15.0837,15.0837,204500.0
2012-06-05 12:00:00,20.33,20.39,20.32,20.34,138000.0,15.0911,15.1357,15.0837,15.0986,138000.0
2012-06-05 12:30:00,20.34,20.43,20.34,20.37,145800.0,15.0986,15.1654,15.0986,15.1208,145800.0
2012-06-05 13:00:00,20.36,20.37,20.32,20.35,85700.0,15.1134,15.1208,15.0837,15.106,85700.0
2012-06-05 13:30:00,20.35,20.41,20.34,20.39,129500.0,15.106,15.1505,15.0986,15.1357,129500.0
2012-06-05 14:00:00,20.39,20.39,20.36,20.37,132100.0,15.1357,15.1357,15.1134,15.1208,132100.0
2012-06-05 14:30:00,20.37,20.39,20.34,20.39,142100.0,15.1208,15.1357,15.0986,15.1357,142100.0
2012-06-05 15:00:00,20.39,20.42,20.37,20.37,191600.0,15.1357,15.1579,15.1208,15.1208,191600.0
2012-06-05 15:30:00,20.37,20.4,20.36,20.38,420800.0,15.1208,15.1431,15.1134,15.1282,420800.0
2012-06-06 09:30:00,20.58,20.67,20.48,20.58,161200.0,15.2767,15.3435,15.2025,15.2767,161200.0
2012-06-06 10:00:00,20.57,20.67,20.57,20.65,366600.0,15.2693,15.3435,15.2693,15.3287,366600.0
2012-06-06 10:30:00,20.65,20.7,20.65,20.69,97500.0,15.3287,15.3658,15.3287,15.3584,97500.0
2012-06-06 11:00:00,20.7,20.8,20.7,20.8,185400.0,15.3658,15.44,15.3658,15.44,185400.0
2012-06-06 11:30:00,20.81,20.84,20.77,20.8,114700.0,15.4474,15.4697,15.4177,15.44,114700.0
2012-06-06 12:00:00,20.81,20.84,20.8,20.8,75800.0,15.4474,15.4697,15.44,15.44,75800.0
2012-06-06 12:30:00,20.79,20.84,20.79,20.8,33500.0,15.4326,15.4697,15.4326,15.44,33500.0
2012-06-06 13:00:00,20.8,20.8,20.75,20.77,61600.0,15.44,15.44,15.4029,15.4177,61600.0
2012-06-06 13:30:00,20.77,20.78,20.75,20.77,33000.0,15.4177,15.4252,15.4029,15.4177,33000.0
2012-06-06 14:00:00,20.77,20.79,20.74,20.78,67300.0,15.4177,15.4326,15.3955,15.4252,67300.0
2012-06-06 14:30:00,20.76,20.8,20.76,20.8,43400.0,15.4103,15.44,15.4103,15.44,43400.0
2012-06-06 15:00:00,20.78,20.82,20.77,20.8,129700.0,15.4252,15.4549,15.4177,15.44,129700.0
2012-06-06 15:30:00,20.8,20.86,20.78,20.86,227200.0,15.44,15.4846,15.4252,15.4846,227200.0
2012-06-07 09:30:00,21.16,21.32,21.16,21.26,1046900.0,15.7072,15.826,15.7072,15.7815,1046900.0
2012-06-07 10:00:00,21.26,21.28,20.98,21.13,295500.0,15.7815,15.7963,15.5736,15.685,295500.0
2012-06-07 10:30:00,21.13,21.15,20.96,21.0,218700.0,15.685,15.6998,15.5588,15.5885,218700.0
2012-06-07 11:00:00,21.0,21.06,20.99,21.03,179700.0,15.5885,15.633,15.5811,15.6107,179700.0
2012-06-07 11:30:00,21.03,21.15,21.03,21.11,152100.0,15.6107,15.6998,15.6107,15.6701,152100.0
2012-06-07 12:00:00,21.11,21.16,21.08,21.14,203300.0,15.6701,15.7072,15.6479,15.6924,203300.0
2012-06-07 12:30:00,21.14,21.17,21.11,21.13,99400.0,15.6924,15.7147,15.6701,15.685,99400.0
2012-06-07 13:00:00,21.13,21.22,21.12,21.21,49800.0,15.685,15.7518,15.6776,15.7444,49800.0
2012-06-07 13:30:00,21.21,21.22,21.14,21.14,90800.0,15.7444,15.7518,15.6924,15.6924,90800.0
2012-06-07 14:00:00,21.15,21.19,21.12,21.19,50500.0,15.6998,15.7295,15.6776,15.7295,50500.0
2012-06-07 14:30:00,21.19,21.2,21.15,21.16,44600.0,15.7295,15.7369,15.6998,15.7072,44600.0
2012-06-07 15:00:00,21.17,21.17,21.08,21.1,145500.0,15.7147,15.7147,15.6479,15.6627,145500.0
2012-06-07 15:30:00,21.09,21.1,20.96,20.99,354800.0,15.6553,15.6627,15.5588,15.5811,354800.0
2012-06-08 09:30:00,20.95,21.0,20.72,20.78,274600.0,15.5514,15.5885,15.3806,15.4252,274600.0
2012-06-08 10:00:00,20.78,20.87,20.76,20.86,158900.0,15.4252,15.492,15.4103,15.4846,158900.0
2012-06-08 10:30:00,20.86,21.02,20.85,21.02,213900.0,15.4846,15.6033,15.4771,15.6033,213900.0
2012-06-08 11:00:00,21.02,21.06,20.98,20.99,184800.0,15.6033,15.633,15.5736,15.5811,184800.0
2012-06-08 11:30:00,20.99,21.04,20.98,21.02,78700.0,15.5811,15.6182,15.5736,15.6033,78700.0
2012-06-08 12:00:00,21.01,21.18,21.01,21.18,1279400.0,15.5959,15.7221,15.5959,15.7221,1279400.0
2012-06-08 12:30:00,21.18,21.22,21.18,21.2,116600.0,15.7221,15.7518,15.7221,15.7369,116600.0
2012-06-08 13:00:00,21.2,21.26,21.19,21.21,90800.0,15.7369,15.7815,15.7295,15.7444,90800.0
2012-06-08 13:30:00,21.21,21.24,21.18,21.22,95900.0,15.7444,15.7666,15.7221,15.7518,95900.0
2012-06-08 14:00:00,21.22,21.23,21.2,21.22,79100.0,15.7518,15.7592,15.7369,15.7518,79100.0
2012-06-08 14:30:00,21.22,21.26,21.2,21.2,80200.0,15.7518,15.7815,15.7369,15.7369,80200.0
2012-06-08 15:00:00,21.2,21.22,21.18,21.2,107900.0,15.7369,15.7518,15.7221,15.7369,107900.0
2012-06-08 15:30:00,21.19,21.27,21.19,21.27,153200.0,15.7295,15.7889,15.7295,15.7889,153200.0
2012-06-11 09:30:00,21.52,21.52,21.22,21.22,134500.0,15.9745,15.9745,15.7518,15.7518,134500.0
2012-06-11 10:00:00,21.22,21.26,21.15,21.2,170500.0,15.7518,15.7815,15.6998,15.7369,170500.0
2012-06-11 10:30:00,21.19,21.22,21.09,21.12,111700.0,15.7295,15.7518,15.6553,15.6776,111700.0
2012-06-11 11:00:00,21.12,21.13,21.03,21.08,98800.0,15.6776,15.685,15.6107,15.6479,98800.0
2012-06-11 11:30:00,21.07,21.14,21.05,21.11,71800.0,15.6404,15.6924,15.6256,15.6701,71800.0
2012-06-11 12:00:00,21.1,21.13,21.05,21.06,81400.0,15.6627,15.685,15.6256,15.633,81400.0
2012-06-11 12:30:00,21.07,21.1,21.06,21.09,60700.0,15.6404,15.6627,15.633,15.6553,60700.0
2012-06-11 13:00:00,21.1,21.1,21.06,21.07,47200.0,15.6627,15.6627,15.633,15.6404,47200.0
2012-06-11 13:30:00,21.07,21.07,21.01,21.02,41700.0,15.6404,15.6404,15.5959,15.6033,41700.0
2012-06-11 14:00:00,21.02,21.03,20.93,20.95,57700.0,15.6033,15.6107,15.5365,15.5514,57700.0
2012-06-11 14:30:00,20.96,21.0,20.95,20.98,78800.0,15.5588,15.5885,15.5514,15.5736,78800.0
2012-06-11 15:00:00,20.98,20.99,20.87,20.88,117500.0,15.5736,15.5811,15.492,15.4994,117500.0
2012-06-11 15:30:00,20.88,20.94,20.77,20.79,198600.0,15.4994,15.5439,15.4177,15.4326,198600.0
2012-06-12 09:30:00,20.89,20.99,20.62,20.79,260700.0,15.5068,15.5811,15.3064,15.4326,260700.0
2012-06-12 10:00:00,20.79,20.93,20.79,20.82,255400.0,15.4326,15.5365,15.4326,15.4549,255400.0
2012-06-12 10:30:00,20.8,20.89,20.75,20.87,149800.0,15.44,15.5068,15.4029,15.492,149800.0
2012-06-12 11:00:00,20.87,21.03,20.87,20.98,116800.0,15.492,15.6107,15.492,15.5736,116800.0
2012-06-12 11:30:00,20.99,21.0,20.91,20.91,52500.0,15.5811,15.5885,15.5217,15.5217,52500.0
2012-06-12 12:00:00,20.92,20.93,20.86,20.89,82900.0,15.5291,15.5365,15.4846,15.5068,82900.0
2012-06-12 12:30:00,20.89,20.92,20.89,20.9,31800.0,15.5068,15.5291,15.5068,15.5142,31800.0
2012-06-12 13:00:00,20.9,21.02,20.89,20.99,532000.0,15.5142,15.6033,15.5068,15.5811,532000.0
2012-06-12 13:30:00,21.0,21.05,20.97,20.97,97500.0,15.5885,15.6256,15.5662,15.5662,97500.0
2012-06-12 14:00:00,20.98,20.99,20.95,20.95,104400.0,15.5736,15.5811,15.5514,15.5514,104400.0
2012-06-12 14:30:00,20.96,21.01,20.96,20.98,83700.0,15.5588,15.5959,15.5588,15.5736,83700.0
2012-06-12 15:00:00,20.98,21.0,20.94,20.99,43500.0,15.5736,15.5885,15.5439,15.5811,43500.0
2012-06-12 15:30:00,21.01,21.1,20.97,21.06,356800.0,15.5959,15.6627,15.5662,15.633,356800.0
2012-06-13 09:30:00,21.0,21.08,20.95,20.98,266700.0,15.5885,15.6479,15.5514,15.5736,266700.0
2012-06-13 10:00:00,20.97,21.12,20.97,21.12,196800.0,15.5662,15.6776,15.5662,15.6776,196800.0
2012-06-13 10:30:00,21.12,21.27,21.12,21.24,201800.0,15.6776,15.7889,15.6776,15.7666,201800.0
2012-06-13 11:00:00,21.23,21.24,21.12,21.17,101300.0,15.7592,15.7666,15.6776,15.7147,101300.0
2012-06-13 11:30:00,21.17,21.22,21.15,21.19,55500.0,15.7147,15.7518,15.6998,15.7295,55500.0
2012-06-13 12:00:00,21.19,21.2,21.11,21.19,55300.0,15.7295,15.7369,15.6701,15.7295,55300.0
2012-06-13 12:30:00,21.19,21.33,21.19,21.28,67800.0,15.7295,15.8334,15.7295,15.7963,67800.0
2012-06-13 13:00:00,21.29,21.32,21.24,21.29,70400.0,15.8037,15.826,15.7666,15.8037,70400.0
2012-06-13 13:30:00,21.3,21.32,21.22,21.23,111100.0,15.8112,15.826,15.7518,15.7592,111100.0
2012-06-13 14:00:00,21.23,21.24,21.17,21.19,54700.0,15.7592,15.7666,15.7147,15.7295,54700.0
2012-06-13 14:30:00,21.19,21.19,21.06,21.09,125800.0,15.7295,15.7295,15.633,15.6553,125800.0
2012-06-13 15:00:00,21.09,21.1,20.95,20.96,227300.0,15.6553,15.6627,15.5514,15.5588,227300.0
2012-06-13 15:30:00,20.95,21.01,20.9,20.98,493400.0,15.5514,15.5959,15.5142,15.5736,493400.0
2012-06-14 09:30:00,21.01,21.15,20.99,21.15,814900.0,15.5959,15.6998,15.5811,15.6998,814900.0
2012-06-14 10:00:00,21.15,21.18,21.11,21.13,200000.0,15.6998,15.7221,15.6701,15.685,200000.0
2012-06-14 10:30:00,21.14,21.17,21.09,21.16,88100.0,15.6924,15.7147,15.6553,15.7072,88100.0
2012-06-14 11:00:00,21.16,21.16,21.12,21.15,84700.0,15.7072,15.7072,15.6776,15.6998,84700.0
2012-06-14 11:30:00,21.16,21.17,21.11,21.12,57300.0,15.7072,15.7147,15.6701,15.6776,57300.0
2012-06-14 12:00:00,21.12,21.13,21.1,21.11,75800.0,15.6776,15.685,15.6627,15.6701,75800.0
2012-06-14 12:30:00,21.1,21.14,21.1,21.14,66000.0,15.6627,15.6924,15.6627,15.6924,66000.0
2012-06-14 13:00:00,21.14,21.19,21.13,21.15,66000.0,15.6924,15.7295,15.685,15.6998,66000.0
2012-06-14 13:30:00,21.14,21.18,21.14,21.18,44400.0,15.6924,15.7221,15.6924,15.7221,44400.0
2012-06-14 14:00:00,21.17,21.2,21.14,21.14,189700.0,15.7147,15.7369,15.6924,15.6924,189700.0
2012-06-14 14:30:00,21.14,21.14,21.05,21.05,178500.0,15.6924,15.6924,15.6256,15.6256,178500.0
2012-06-14 15:00:00,21.05,21.33,21.05,21.13,438200.0,15.6256,15.8334,15.6256,15.685,438200.0
2012-06-14 15:30:00,21.13,21.3,21.12,21.25,429500.0,15.685,15.8112,15.6776,15.7741,429500.0
2012-06-15 09:30:00,21.24,21.24,21.09,21.21,435000.0,15.8471,15.8471,15.7352,15.8248,435000.0
2012-06-15 10:00:00,21.22,21.26,21.11,21.12,350900.0,15.8322,15.8621,15.7501,15.7576,350900.0
2012-06-15 10:30:00,21.11,21.2,21.07,21.19,306600.0,15.7501,15.8173,15.7203,15.8098,306600.0
2012-06-15 11:00:00,21.2,21.26,21.17,21.24,55700.0,15.8173,15.8621,15.7949,15.8471,55700.0
2012-06-15 11:30:00,21.24,21.26,21.21,21.21,183600.0,15.8471,15.8621,15.8248,15.8248,183600.0
2012-06-15 12:00:00,21.21,21.23,21.21,21.21,98400.0,15.8248,15.8397,15.8248,15.8248,98400.0
2012-06-15 12:30:00,21.21,21.22,21.18,21.19,36700.0,15.8248,15.8322,15.8024,15.8098,36700.0
2012-06-15 13:00:00,21.2,21.3,21.2,21.25,258900.0,15.8173,15.8919,15.8173,15.8546,258900.0
2012-06-15 13:30:00,21.25,21.28,21.25,21.28,96900.0,15.8546,15.877,15.8546,15.877,96900.0
2012-06-15 14:00:00,21.28,21.34,21.27,21.34,92500.0,15.877,15.9217,15.8695,15.9217,92500.0
2012-06-15 14:30:00,21.34,21.41,21.33,21.38,159900.0,15.9217,15.974,15.9143,15.9516,159900.0
2012-06-15 15:00:00,21.38,21.41,21.37,21.38,75700.0,15.9516,15.974,15.9441,15.9516,75700.0
2012-06-15 15:30:00,21.38,21.5,21.36,21.47,621600.0,15.9516,16.0411,15.9367,16.0187,621600.0
2012-06-18 09:30:00,21.28,21.34,21.2,21.29,106900.0,15.877,15.9217,15.8173,15.8844,106900.0
2012-06-18 10:00:00,21.29,21.43,21.29,21.43,51200.0,15.8844,15.9889,15.8844,15.9889,51200.0
2012-06-18 10:30:00,21.43,21.53,21.39,21.43,172400.0,15.9889,16.0635,15.9591,15.9889,172400.0
2012-06-18 11:00:00,21.44,21.45,21.34,21.37,152900.0,15.9964,16.0038,15.9217,15.9441,152900.0
2012-06-18 11:30:00,21.38,21.39,21.29,21.37,392800.0,15.9516,15.9591,15.8844,15.9441,392800.0
2012-06-18 12:00:00,21.37,21.38,21.33,21.35,56200.0,15.9441,15.9516,15.9143,15.9292,56200.0
2012-06-18 12:30:00,21.36,21.38,21.31,21.31,41700.0,15.9367,15.9516,15.8994,15.8994,41700.0
2012-06-18 13:00:00,21.32,21.39,21.31,21.38,63700.0,15.9068,15.9591,15.8994,15.9516,63700.0
2012-06-18 13:30:00,21.37,21.43,21.37,21.39,319000.0,15.9441,15.9889,15.9441,15.9591,319000.0
2012-06-18 14:00:00,21.39,21.44,21.36,21.39,58700.0,15.9591,15.9964,15.9367,15.9591,58700.0
2012-06-18 14:30:00,21.39,21.41,21.37,21.39,33300.0,15.9591,15.974,15.9441,15.9591,33300.0
2012-06-18 15:00:00,21.39,21.41,21.31,21.36,57600.0,15.9591,15.974,15.8994,15.9367,57600.0
2012-06-18 15:30:00,21.36,21.38,21.32,21.35,257200.0,15.9367,15.9516,15.9068,15.9292,257200.0
2012-06-19 09:30:00,21.45,21.6,21.39,21.6,145600.0,16.0038,16.1157,15.9591,16.1157,145600.0
2012-06-19 10:00:00,21.6,21.7,21.59,21.69,127600.0,16.1157,16.1903,16.1083,16.1829,127600.0
2012-06-19 10:30:00,21.69,21.73,21.64,21.66,272700.0,16.1829,16.2127,16.1456,16.1605,272700.0
2012-06-19 11:00:00,21.67,21.69,21.63,21.65,86400.0,16.168,16.1829,16.1381,16.153,86400.0
2012-06-19 11:30:00,21.65,21.77,21.65,21.77,169800.0,16.153,16.2426,16.153,16.2426,169800.0
2012-06-19 12:00:00,21.77,21.78,21.75,21.78,67400.0,16.2426,16.25,16.2276,16.25,67400.0
2012-06-19 12:30:00,21.78,21.8,21.75,21.8,41600.0,16.25,16.265,16.2276,16.265,41600.0
2012-06-19 13:00:00,21.8,21.8,21.76,21.79,158400.0,16.265,16.265,16.2351,16.2575,158400.0
2012-06-19 13:30:00,21.8,21.85,21.8,21.82,75200.0,16.265,16.3023,16.265,16.2799,75200.0
2012-06-19 14:00:00,21.82,21.82,21.79,21.8,25000.0,16.2799,16.2799,16.2575,16.265,25000.0
2012-06-19 14:30:00,21.8,21.8,21.71,21.77,127500.0,16.265,16.265,16.1978,16.2426,127500.0
2012-06-19 15:00:00,21.76,21.81,21.74,21.79,129200.0,16.2351,16.2724,16.2202,16.2575,129200.0
2012-06-19 15:30:00,21.78,21.8,21.73,21.75,247500.0,16.25,16.265,16.2127,16.2276,247500.0
2012-06-20 09:30:00,21.79,21.82,21.73,21.8,179600.0,16.2575,16.2799,16.2127,16.265,179600.0
2012-06-20 10:00:00,21.8,21.86,21.78,21.83,227300.0,16.265,16.3097,16.25,16.2873,227300.0
2012-06-20 10:30:00,21.83,21.83,21.73,21.74,209400.0,16.2873,16.2873,16.2127,16.2202,209400.0
2012-06-20 11:00:00,21.74,21.8,21.74,21.77,63000.0,16.2202,16.265,16.2202,16.2426,63000.0
2012-06-20 11:30:00,21.78,21.79,21.74,21.74,145800.0,16.25,16.2575,16.2202,16.2202,145800.0
2012-06-20 12:00:00,21.74,21.74,21.66,21.69,49500.0,16.2202,16.2202,16.1605,16.1829,49500.0
2012-06-20 12:30:00,21.69,21.79,21.55,21.78,153300.0,16.1829,16.2575,16.0784,16.25,153300.0
2012-06-20 13:00:00,21.83,21.93,21.78,21.84,117100.0,16.2873,16.3619,16.25,16.2948,117100.0
2012-06-20 13:30:00,21.85,21.87,21.8,21.86,151900.0,16.3023,16.3172,16.265,16.3097,151900.0
2012-06-20 14:00:00,21.86,21.93,21.8,21.84,178100.0,16.3097,16.3619,16.265,16.2948,178100.0
2012-06-20 14:30:00,21.84,21.88,21.72,21.75,180100.0,16.2948,16.3246,16.2053,16.2276,180100.0
2012-06-20 15:00:00,21.76,21.76,21.66,21.74,320300.0,16.2351,16.2351,16.1605,16.2202,320300.0
2012-06-20 15:30:00,21.73,21.8,21.72,21.79,252300.0,16.2127,16.265,16.2053,16.2575,252300.0
2012-06-21 09:30:00,21.86,22.01,21.81,21.87,438400.0,16.3097,16.4216,16.2724,16.3172,438400.0
2012-06-21 10:00:00,21.85,21.85,21.69,21.71,326300.0,16.3023,16.3023,16.1829,16.1978,326300.0
2012-06-21 10:30:00,21.7,21.8,21.7,21.76,115100.0,16.1903,16.265,16.1903,16.2351,115100.0
2012-06-21 11:00:00,21.75,21.75,21.55,21.58,237100.0,16.2276,16.2276,16.0784,16.1008,237100.0
2012-06-21 11:30:00,21.58,21.59,21.5,21.59,323200.0,16.1008,16.1083,16.0411,16.1083,323200.0
2012-06-21 12:00:00,21.59,21.6,21.46,21.46,106500.0,16.1083,16.1157,16.0113,16.0113,106500.0
2012-06-21 12:30:00,21.44,21.52,21.44,21.52,69000.0,15.9964,16.056,15.9964,16.056,69000.0
2012-06-21 13:00:00,21.51,21.54,21.47,21.47,109200.0,16.0486,16.071,16.0187,16.0187,109200.0
2012-06-21 13:30:00,21.46,21.48,21.4,21.44,99700.0,16.0113,16.0262,15.9665,15.9964,99700.0
2012-06-21 14:00:00,21.43,21.44,21.34,21.37,87900.0,15.9889,15.9964,15.9217,15.9441,87900.0
2012-06-21 14:30:00,21.38,21.46,21.37,21.46,69200.0,15.9516,16.0113,15.9441,16.0113,69200.0
2012-06-21 15:00:00,21.46,21.46,21.34,21.41,162700.0,16.0113,16.0113,15.9217,15.974,162700.0
2012-06-21 15:30:00,21.4,21.42,21.28,21.33,675400.0,15.9665,15.9814,15.877,15.9143,675400.0
2012-06-22 09:30:00,21.49,21.53,21.42,21.46,161000.0,16.0337,16.0635,15.9814,16.0113,161000.0
2012-06-22 10:00:00,21.46,21.52,21.44,21.45,102100.0,16.0113,16.056,15.9964,16.0038,102100.0
2012-06-22 10:30:00,21.44,21.51,21.42,21.5,119200.0,15.9964,16.0486,15.9814,16.0411,119200.0
2012-06-22 11:00:00,21.51,21.55,21.49,21.49,147000.0,16.0486,16.0784,16.0337,16.0337,147000.0
2012-06-22 11:30:00,21.51,21.55,21.5,21.53,45900.0,16.0486,16.0784,16.0411,16.0635,45900.0
2012-06-22 12:00:00,21.55,21.55,21.48,21.5,78900.0,16.0784,16.0784,16.0262,16.0411,78900.0
2012-06-22 12:30:00,21.49,21.5,21.47,21.49,40500.0,16.0337,16.0411,16.0187,16.0337,40500.0
2012-06-22 13:00:00,21.49,21.5,21.47,21.5,43100.0,16.0337,16.0411,16.0187,16.0411,43100.0
2012-06-22 13:30:00,21.5,21.54,21.49,21.53,37000.0,16.0411,16.071,16.0337,16.0635,37000.0
2012-06-22 14:00:00,21.53,21.63,21.53,21.63,61200.0,16.0635,16.1381,16.0635,16.1381,61200.0
2012-06-22 14:30:00,21.63,21.71,21.62,21.69,45900.0,16.1381,16.1978,16.1307,16.1829,45900.0
2012-06-22 15:00:00,21.69,21.7,21.63,21.64,64900.0,16.1829,16.1903,16.1381,16.1456,64900.0
2012-06-22 15:30:00,21.64,21.69,21.6,21.61,261100.0,16.1456,16.1829,16.1157,16.1232,261100.0
2012-06-25 09:30:00,21.27,21.27,21.06,21.12,450200.0,15.8695,15.8695,15.7128,15.7576,450200.0
2012-06-25 10:00:00,21.13,21.2,21.07,21.11,95700.0,15.7651,15.8173,15.7203,15.7501,95700.0
2012-06-25 10:30:00,21.11,21.18,21.11,21.16,49100.0,15.7501,15.8024,15.7501,15.7875,49100.0
2012-06-25 11:00:00,21.16,21.17,21.12,21.15,38100.0,15.7875,15.7949,15.7576,15.78,38100.0
2012-06-25 11:30:00,21.14,21.14,21.04,21.04,63100.0,15.7725,15.7725,15.6979,15.6979,63100.0
2012-06-25 12:00:00,21.03,21.07,21.02,21.04,30700.0,15.6905,15.7203,15.683,15.6979,30700.0
2012-06-25 12:30:00,21.04,21.05,21.02,21.02,67000.0,15.6979,15.7054,15.683,15.683,67000.0
2012-06-25 13:00:00,21.01,21.03,21.0,21.03,29300.0,15.6755,15.6905,15.6681,15.6905,29300.0
2012-06-25 13:30:00,21.03,21.1,21.02,21.1,34400.0,15.6905,15.7427,15.683,15.7427,34400.0
2012-06-25 14:00:00,21.12,21.14,21.1,21.11,31400.0,15.7576,15.7725,15.7427,15.7501,31400.0
2012-06-25 14:30:00,21.1,21.11,21.06,21.07,31600.0,15.7427,15.7501,15.7128,15.7203,31600.0
2012-06-25 15:00:00,21.07,21.16,21.06,21.13,144600.0,15.7203,15.7875,15.7128,15.7651,144600.0
2012-06-25 15:30:00,21.13,21.15,21.07,21.1,629200.0,15.7651,15.78,15.7203,15.7427,629200.0
2012-06-26 09:30:00,21.13,21.23,21.11,21.21,70900.0,15.7651,15.8397,15.7501,15.8248,70900.0
2012-06-26 10:00:00,21.22,21.26,21.05,21.08,531900.0,15.8322,15.8621,15.7054,15.7278,531900.0
2012-06-26 10:30:00,21.06,21.1,21.02,21.09,318200.0,15.7128,15.7427,15.683,15.7352,318200.0
2012-06-26 11:00:00,21.09,21.15,21.0,21.1,83800.0,15.7352,15.78,15.6681,15.7427,83800.0
2012-06-26 11:30:00,21.1,21.17,21.09,21.15,31600.0,15.7427,15.7949,15.7352,15.78,31600.0
2012-06-26 12:00:00,21.15,21.2,21.14,21.19,36600.0,15.78,15.8173,15.7725,15.8098,36600.0
2012-06-26 12:30:00,21.19,21.29,21.19,21.26,98100.0,15.8098,15.8844,15.8098,15.8621,98100.0
2012-06-26 13:00:00,21.26,21.27,21.23,21.23,67300.0,15.8621,15.8695,15.8397,15.8397,67300.0
2012-06-26 13:30:00,21.24,21.28,21.21,21.26,62500.0,15.8471,15.877,15.8248,15.8621,62500.0
2012-06-26 14:00:00,21.27,21.36,21.27,21.33,23100.0,15.8695,15.9367,15.8695,15.9143,23100.0
2012-06-26 14:30:00,21.34,21.34,21.25,21.28,183100.0,15.9217,15.9217,15.8546,15.877,183100.0
2012-06-26 15:00:00,21.28,21.31,21.25,21.28,71700.0,15.877,15.8994,15.8546,15.877,71700.0
2012-06-26 15:30:00,21.28,21.3,21.23,21.24,331600.0,15.877,15.8919,15.8397,15.8471,331600.0
2012-06-27 09:30:00,21.3,21.36,21.15,21.24,155300.0,15.8919,15.9367,15.78,15.8471,155300.0
2012-06-27 10:00:00,21.24,21.37,21.18,21.37,275700.0,15.8471,15.9441,15.8024,15.9441,275700.0
2012-06-27 10:30:00,21.38,21.38,21.33,21.34,135200.0,15.9516,15.9516,15.9143,15.9217,135200.0
2012-06-27 11:00:00,21.36,21.38,21.31,21.32,145200.0,15.9367,15.9516,15.8994,15.9068,145200.0
2012-06-27 11:30:00,21.32,21.42,21.32,21.4,96000.0,15.9068,15.9814,15.9068,15.9665,96000.0
2012-06-27 12:00:00,21.4,21.48,21.4,21.48,59700.0,15.9665,16.0262,15.9665,16.0262,59700.0
2012-06-27 12:30:00,21.47,21.48,21.44,21.47,21500.0,16.0187,16.0262,15.9964,16.0187,21500.0
2012-06-27 13:00:00,21.46,21.5,21.46,21.47,29600.0,16.0113,16.0411,16.0113,16.0187,29600.0
2012-06-27 13:30:00,21.46,21.48,21.45,21.48,85300.0,16.0113,16.0262,16.0038,16.0262,85300.0
2012-06-27 14:00:00,21.49,21.5,21.46,21.48,304300.0,16.0337,16.0411,16.0113,16.0262,304300.0
2012-06-27 14:30:00,21.47,21.51,21.46,21.48,91700.0,16.0187,16.0486,16.0113,16.0262,91700.0
2012-06-27 15:00:00,21.48,21.57,21.48,21.57,131500.0,16.0262,16.0934,16.0262,16.0934,131500.0
2012-06-27 15:30:00,21.57,21.59,21.52,21.53,393200.0,16.0934,16.1083,16.056,16.0635,393200.0
2012-06-28 09:30:00,21.3,21.4,21.23,21.34,111300.0,15.8919,15.9665,15.8397,15.9217,111300.0
2012-06-28 10:00:00,21.33,21.41,21.28,21.29,240100.0,15.9143,15.974,15.877,15.8844,240100.0
2012-06-28 10:30:00,21.28,21.28,21.15,21.19,208500.0,15.877,15.877,15.78,15.8098,208500.0
2012-06-28 11:00:00,21.18,21.2,21.15,21.19,96100.0,15.8024,15.8173,15.78,15.8098,96100.0
2012-06-28 11:30:00,21.19,21.22,21.17,21.19,31600.0,15.8098,15.8322,15.7949,15.8098,31600.0
2012-06-28 12:00:00,21.18,21.19,21.14,21.16,39300.0,15.8024,15.8098,15.7725,15.7875,39300.0
2012-06-28 12:30:00,21.16,21.2,21.14,21.19,96200.0,15.7875,15.8173,15.7725,15.8098,96200.0
2012-06-28 13:00:00,21.19,21.22,21.16,21.22,63200.0,15.8098,15.8322,15.7875,15.8322,63200.0
2012-06-28 13:30:00,21.21,21.21,21.17,21.2,31300.0,15.8248,15.8248,15.7949,15.8173,31300.0
2012-06-28 14:00:00,21.21,21.21,21.12,21.14,55900.0,15.8248,15.8248,15.7576,15.7725,55900.0
2012-06-28 14:30:00,21.13,21.21,21.12,21.21,58500.0,15.7651,15.8248,15.7576,15.8248,58500.0
2012-06-28 15:00:00,21.21,21.3,21.21,21.3,57500.0,15.8248,15.8919,15.8248,15.8919,57500.0
2012-06-28 15:30:00,21.3,21.55,21.3,21.55,257500.0,15.8919,16.0784,15.8919,16.0784,257500.0
2012-06-29 09:30:00,22.03,22.09,21.92,21.96,856000.0,16.4366,16.4813,16.3545,16.3843,856000.0
2012-06-29 10:00:00,21.95,22.01,21.95,21.98,76900.0,16.3769,16.4216,16.3769,16.3993,76900.0
2012-06-29 10:30:00,21.99,22.0,21.9,21.91,40200.0,16.4067,16.4142,16.3396,16.347,40200.0
2012-06-29 11:00:00,21.92,21.96,21.89,21.96,49300.0,16.3545,16.3843,16.3321,16.3843,49300.0
2012-06-29 11:30:00,21.95,21.97,21.93,21.95,160800.0,16.3769,16.3918,16.3619,16.3769,160800.0
2012-06-29 12:00:00,21.95,21.97,21.94,21.95,32700.0,16.3769,16.3918,16.3694,16.3769,32700.0
2012-06-29 12:30:00,21.96,22.0,21.95,22.0,49600.0,16.3843,16.4142,16.3769,16.4142,49600.0
2012-06-29 13:00:00,21.99,22.02,21.99,22.01,43700.0,16.4067,16.4291,16.4067,16.4216,43700.0
2012-06-29 13:30:00,22.01,22.01,21.97,21.98,129600.0,16.4216,16.4216,16.3918,16.3993,129600.0
2012-06-29 14:00:00,21.98,22.0,21.92,22.0,73400.0,16.3993,16.4142,16.3545,16.4142,73400.0
2012-06-29 14:30:00,21.99,21.99,21.95,21.99,69300.0,16.4067,16.4067,16.3769,16.4067,69300.0
2012-06-29 15:00:00,21.98,21.98,21.93,21.93,80700.0,16.3993,16.3993,16.3619,16.3619,80700.0
2012-06-29 15:30:00,21.93,22.05,21.9,22.04,328100.0,16.3619,16.4515,16.3396,16.444,328100.0
2012-07-02 09:30:00,22.12,22.28,22.05,22.2,100300.0,16.5037,16.6231,16.4515,16.5634,100300.0
2012-07-02 10:00:00,22.19,22.19,22.02,22.06,79000.0,16.5559,16.5559,16.4291,16.4589,79000.0
2012-07-02 10:30:00,22.06,22.06,21.97,21.97,34600.0,16.4589,16.4589,16.3918,16.3918,34600.0
2012-07-02 11:00:00,21.96,21.98,21.89,21.95,18800.0,16.3843,16.3993,16.3321,16.3769,18800.0
2012-07-02 11:30:00,21.96,22.01,21.96,21.96,36600.0,16.3843,16.4216,16.3843,16.3843,36600.0
2012-07-02 12:00:00,21.96,22.02,21.96,22.0,39900.0,16.3843,16.4291,16.3843,16.4142,39900.0
2012-07-02 12:30:00,22.0,22.08,22.0,22.05,16500.0,16.4142,16.4739,16.4142,16.4515,16500.0
2012-07-02 13:00:00,22.04,22.07,22.04,22.06,12700.0,16.444,16.4664,16.444,16.4589,12700.0
2012-07-02 13:30:00,22.07,22.07,22.05,22.07,15500.0,16.4664,16.4664,16.4515,16.4664,15500.0
2012-07-02 14:00:00,22.06,22.12,22.04,22.12,28500.0,16.4589,16.5037,16.444,16.5037,28500.0
2012-07-02 14:30:00,22.12,22.14,22.09,22.11,179200.0,16.5037,16.5186,16.4813,16.4962,179200.0
2012-07-02 15:00:00,22.11,22.12,22.09,22.11,258800.0,16.4962,16.5037,16.4813,16.4962,258800.0
2012-07-02 15:30:00,22.12,22.2,22.1,22.17,195400.0,16.5037,16.5634,16.4888,16.541,195400.0
2012-07-03 09:30:00,22.15,22.27,22.15,22.26,71100.0,16.5261,16.6156,16.5261,16.6082,71100.0
2012-07-03 10:00:00,22.27,22.29,22.25,22.26,54800.0,16.6156,16.6305,16.6007,16.6082,54800.0
2012-07-03 10:30:00,22.25,22.3,22.25,22.29,282000.0,16.6007,16.638,16.6007,16.6305,282000.0
2012-07-03 11:00:00,22.28,22.36,22.28,22.35,39200.0,16.6231,16.6828,16.6231,16.6753,39200.0
2012-07-03 11:30:00,22.36,22.38,22.33,22.36,118200.0,16.6828,16.6977,16.6604,16.6828,118200.0
2012-07-03 12:00:00,22.36,22.37,22.3,22.3,41800.0,16.6828,16.6902,16.638,16.638,41800.0
2012-07-03 12:30:00,22.3,22.33,22.25,22.32,83500.0,16.638,16.6604,16.6007,16.6529,83500.0
2012-07-05 09:30:00,22.25,22.3,22.13,22.18,468600.0,16.6007,16.638,16.5112,16.5485,468600.0
2012-07-05 10:00:00,22.16,22.18,22.09,22.16,782400.0,16.5335,16.5485,16.4813,16.5335,782400.0
2012-07-05 10:30:00,22.16,22.16,22.14,22.14,40400.0,16.5335,16.5335,16.5186,16.5186,40400.0
2012-07-05 11:00:00,22.14,22.17,22.14,22.15,51200.0,16.5186,16.541,16.5186,16.5261,51200.0
2012-07-05 11:30:00,22.16,22.16,22.09,22.09,58700.0,16.5335,16.5335,16.4813,16.4813,58700.0
2012-07-05 12:00:00,22.1,22.12,22.07,22.08,59400.0,16.4888,16.5037,16.4664,16.4739,59400.0
2012-07-05 12:30:00,22.07,22.1,22.06,22.1,37900.0,16.4664,16.4888,16.4589,16.4888,37900.0
2012-07-05 13:00:00,22.11,22.14,22.1,22.12,27100.0,16.4962,16.5186,16.4888,16.5037,27100.0
2012-07-05 13:30:00,22.13,22.19,22.11,22.18,73800.0,16.5112,16.5559,16.4962,16.5485,73800.0
2012-07-05 14:00:00,22.18,22.19,22.17,22.18,27900.0,16.5485,16.5559,16.541,16.5485,27900.0
2012-07-05 14:30:00,22.18,22.19,22.14,22.14,49700.0,16.5485,16.5559,16.5186,16.5186,49700.0
2012-07-05 15:00:00,22.14,22.15,22.11,22.13,88400.0,16.5186,16.5261,16.4962,16.5112,88400.0
2012-07-05 15:30:00,22.13,22.15,22.06,22.07,398200.0,16.5112,16.5261,16.4589,16.4664,398200.0
2012-07-06 09:30:00,21.84,21.93,21.8,21.93,114800.0,16.2948,16.3619,16.265,16.3619,114800.0
2012-07-06 10:00:00,21.93,21.99,21.84,21.94,113400.0,16.3619,16.4067,16.2948,16.3694,113400.0
2012-07-06 10:30:00,21.94,21.96,21.91,21.92,61500.0,16.3694,16.3843,16.347,16.3545,61500.0
2012-07-06 11:00:00,21.91,21.95,21.89,21.89,57400.0,16.347,16.3769,16.3321,16.3321,57400.0
2012-07-06 11:30:00,21.89,21.9,21.86,21.87,71500.0,16.3321,16.3396,16.3097,16.3172,71500.0
2012-07-06 12:00:00,21.87,21.9,21.86,21.89,95600.0,16.3172,16.3396,16.3097,16.3321,95600.0
2012-07-06 12:30:00,21.89,21.94,21.89,21.94,50500.0,16.3321,16.3694,16.3321,16.3694,50500.0
2012-07-06 13:00:00,21.94,21.97,21.92,21.95,13200.0,16.3694,16.3918,16.3545,16.3769,13200.0
2012-07-06 13:30:00,21.95,21.95,21.91,21.92,32100.0,16.3769,16.3769,16.347,16.3545,32100.0
2012-07-06 14:00:00,21.93,21.93,21.9,21.9,12100.0,16.3619,16.3619,16.3396,16.3396,12100.0
2012-07-06 14:30:00,21.91,21.94,21.9,21.91,24100.0,16.347,16.3694,16.3396,16.347,24100.0
2012-07-06 15:00:00,21.91,21.99,21.91,21.97,56700.0,16.347,16.4067,16.347,16.3918,56700.0
2012-07-06 15:30:00,21.98,22.0,21.95,21.96,86700.0,16.3993,16.4142,16.3769,16.3843,86700.0
2012-07-09 09:30:00,21.83,21.97,21.8,21.81,86000.0,16.2873,16.3918,16.265,16.2724,86000.0
2012-07-09 10:00:00,21.8,21.83,21.75,21.76,237200.0,16.265,16.2873,16.2276,16.2351,237200.0
2012-07-09 10:30:00,21.77,21.83,21.75,21.81,14300.0,16.2426,16.2873,16.2276,16.2724,14300.0
2012-07-09 11:00:00,21.81,21.82,21.77,21.77,10500.0,16.2724,16.2799,16.2426,16.2426,10500.0
2012-07-09 11:30:00,21.76,21.76,21.71,21.71,20200.0,16.2351,16.2351,16.1978,16.1978,20200.0
2012-07-09 12:00:00,21.7,21.76,21.7,21.73,27500.0,16.1903,16.2351,16.1903,16.2127,27500.0
2012-07-09 12:30:00,21.73,21.73,21.69,21.69,9700.0,16.2127,16.2127,16.1829,16.1829,9700.0
2012-07-09 13:00:00,21.7,21.7,21.64,21.69,23900.0,16.1903,16.1903,16.1456,16.1829,23900.0
2012-07-09 13:30:00,21.68,21.71,21.68,21.69,7500.0,16.1754,16.1978,16.1754,16.1829,7500.0
2012-07-09 14:00:00,21.69,21.69,21.64,21.64,16800.0,16.1829,16.1829,16.1456,16.1456,16800.0
2012-07-09 14:30:00,21.64,21.64,21.6,21.62,10200.0,16.1456,16.1456,16.1157,16.1307,10200.0
2012-07-09 15:00:00,21.62,21.68,21.62,21.66,48700.0,16.1307,16.1754,16.1307,16.1605,48700.0
2012-07-09 15:30:00,21.67,21.76,21.65,21.73,88600.0,16.168,16.2351,16.153,16.2127,88600.0
2012-07-10 09:30:00,21.84,21.96,21.84,21.9,143700.0,16.2948,16.3843,16.2948,16.3396,143700.0
2012-07-10 10:00:00,21.89,21.91,21.77,21.84,127800.0,16.3321,16.347,16.2426,16.2948,127800.0
2012-07-10 10:30:00,21.84,21.86,21.75,21.77,174200.0,16.2948,16.3097,16.2276,16.2426,174200.0
2012-07-10 11:00:00,21.77,21.78,21.71,21.71,188500.0,16.2426,16.25,16.1978,16.1978,188500.0
2012-07-10 11:30:00,21.7,21.74,21.69,21.74,54300.0,16.1903,16.2202,16.1829,16.2202,54300.0
2012-07-10 12:00:00,21.74,21.74,21.69,21.7,12500.0,16.2202,16.2202,16.1829,16.1903,12500.0
2012-07-10 12:30:00,21.71,21.75,21.71,21.72,12400.0,16.1978,16.2276,16.1978,16.2053,12400.0
2012-07-10 13:00:00,21.71,21.73,21.66,21.67,21000.0,16.1978,16.2127,16.1605,16.168,21000.0
2012-07-10 13:30:00,21.66,21.66,21.61,21.63,31400.0,16.1605,16.1605,16.1232,16.1381,31400.0
2012-07-10 14:00:00,21.64,21.66,21.58,21.59,24600.0,16.1456,16.1605,16.1008,16.1083,24600.0
2012-07-10 14:30:00,21.59,21.6,21.48,21.48,468100.0,16.1083,16.1157,16.0262,16.0262,468100.0
2012-07-10 15:00:00,21.48,21.53,21.44,21.45,89100.0,16.0262,16.0635,15.9964,16.0038,89100.0
2012-07-10 15:30:00,21.45,21.58,21.43,21.54,192700.0,16.0038,16.1008,15.9889,16.071,192700.0
2012-07-11 09:30:00,21.53,21.63,21.51,21.58,290200.0,16.0635,16.1381,16.0486,16.1008,290200.0
2012-07-11 10:00:00,21.58,21.63,21.52,21.53,149900.0,16.1008,16.1381,16.056,16.0635,149900.0
2012-07-11 10:30:00,21.54,21.55,21.51,21.55,19600.0,16.071,16.0784,16.0486,16.0784,19600.0
2012-07-11 11:00:00,21.57,21.63,21.57,21.61,28500.0,16.0934,16.1381,16.0934,16.1232,28500.0
2012-07-11 11:30:00,21.6,21.67,21.59,21.66,180500.0,16.1157,16.168,16.1083,16.1605,180500.0
2012-07-11 12:00:00,21.66,21.73,21.66,21.7,205000.0,16.1605,16.2127,16.1605,16.1903,205000.0
2012-07-11 12:30:00,21.71,21.76,21.7,21.75,282300.0,16.1978,16.2351,16.1903,16.2276,282300.0
2012-07-11 13:00:00,21.74,21.75,21.68,21.71,148900.0,16.2202,16.2276,16.1754,16.1978,148900.0
2012-07-11 13:30:00,21.71,21.75,21.71,21.75,64000.0,16.1978,16.2276,16.1978,16.2276,64000.0
2012-07-11 14:00:00,21.75,21.77,21.62,21.65,339200.0,16.2276,16.2426,16.1307,16.153,339200.0
2012-07-11 14:30:00,21.64,21.69,21.6,21.64,136400.0,16.1456,16.1829,16.1157,16.1456,136400.0
2012-07-11 15:00:00,21.65,21.7,21.63,21.65,305000.0,16.153,16.1903,16.1381,16.153,305000.0
2012-07-11 15:30:00,21.65,21.79,21.64,21.75,396100.0,16.153,16.2575,16.1456,16.2276,396100.0
2012-07-12 09:30:00,21.55,21.61,21.46,21.54,130900.0,16.0784,16.1232,16.0113,16.071,130900.0
2012-07-12 10:00:00,21.54,21.56,21.5,21.52,79900.0,16.071,16.0859,16.0411,16.056,79900.0
2012-07-12 10:30:00,21.52,21.56,21.48,21.52,326900.0,16.056,16.0859,16.0262,16.056,326900.0
2012-07-12 11:00:00,21.52,21.55,21.49,21.52,101400.0,16.056,16.0784,16.0337,16.056,101400.0
2012-07-12 11:30:00,21.51,21.53,21.47,21.52,24000.0,16.0486,16.0635,16.0187,16.056,24000.0
2012-07-12 12:00:00,21.53,21.54,21.51,21.51,27400.0,16.0635,16.071,16.0486,16.0486,27400.0
2012-07-12 12:30:00,21.52,21.52,21.48,21.5,17700.0,16.056,16.056,16.0262,16.0411,17700.0
2012-07-12 13:00:00,21.5,21.59,21.48,21.55,177600.0,16.0411,16.1083,16.0262,16.0784,177600.0
2012-07-12 13:30:00,21.55,21.6,21.53,21.53,21700.0,16.0784,16.1157,16.0635,16.0635,21700.0
2012-07-12 14:00:00,21.55,21.59,21.53,21.56,145400.0,16.0784,16.1083,16.0635,16.0859,145400.0
2012-07-12 14:30:00,21.57,21.6,21.55,21.58,269200.0,16.0934,16.1157,16.0784,16.1008,269200.0
2012-07-12 15:00:00,21.57,21.61,21.55,21.58,339600.0,16.0934,16.1232,16.0784,16.1008,339600.0
2012-07-12 15:30:00,21.58,21.62,21.52,21.54,704600.0,16.1008,16.1307,16.056,16.071,704600.0
2012-07-13 09:30:00,21.58,21.88,21.57,21.87,288500.0,16.1008,16.3246,16.0934,16.3172,288500.0
2012-07-13 10:00:00,21.89,21.99,21.85,21.92,321400.0,16.3321,16.4067,16.3023,16.3545,321400.0
2012-07-13 10:30:00,21.92,21.98,21.92,21.97,54500.0,16.3545,16.3993,16.3545,16.3918,54500.0
2012-07-13 11:00:00,21.96,22.0,21.93,21.99,28300.0,16.3843,16.4142,16.3619,16.4067,28300.0
2012-07-13 11:30:00,21.98,22.04,21.98,22.02,216900.0,16.3993,16.444,16.3993,16.4291,216900.0
2012-07-13 12:00:00,22.01,22.02,21.99,22.01,267000.0,16.4216,16.4291,16.4067,16.4216,267000.0
2012-07-13 12:30:00,22.01,22.04,22.01,22.04,94600.0,16.4216,16.444,16.4216,16.444,94600.0
2012-07-13 13:00:00,22.04,22.05,22.03,22.04,56400.0,16.444,16.4515,16.4366,16.444,56400.0
2012-07-13 13:30:00,22.04,22.07,22.04,22.06,28300.0,16.444,16.4664,16.444,16.4589,28300.0
2012-07-13 14:00:00,22.06,22.08,22.04,22.06,22500.0,16.4589,16.4739,16.444,16.4589,22500.0
2012-07-13 14:30:00,22.07,22.1,22.07,22.1,46400.0,16.4664,16.4888,16.4664,16.4888,46400.0
2012-07-13 15:00:00,22.09,22.15,22.09,22.11,98700.0,16.4813,16.5261,16.4813,16.4962,98700.0
2012-07-13 15:30:00,22.11,22.18,22.1,22.13,262400.0,16.4962,16.5485,16.4888,16.5112,262400.0
2012-07-16 09:30:00,22.15,22.16,22.01,22.02,191100.0,16.5261,16.5335,16.4216,16.4291,191100.0
2012-07-16 10:00:00,22.02,22.14,22.0,22.14,36100.0,16.4291,16.5186,16.4142,16.5186,36100.0
2012-07-16 10:30:00,22.14,22.2,22.12,22.16,85800.0,16.5186,16.5634,16.5037,16.5335,85800.0
2012-07-16 11:00:00,22.16,22.21,22.13,22.17,55800.0,16.5335,16.5709,16.5112,16.541,55800.0
2012-07-16 11:30:00,22.17,22.18,22.06,22.07,104100.0,16.541,16.5485,16.4589,16.4664,104100.0
2012-07-16 12:00:00,22.07,22.09,21.98,22.0,85100.0,16.4664,16.4813,16.3993,16.4142,85100.0
2012-07-16 12:30:00,22.0,22.06,22.0,22.05,105900.0,16.4142,16.4589,16.4142,16.4515,105900.0
2012-07-16 13:00:00,22.06,22.07,22.03,22.04,98100.0,16.4589,16.4664,16.4366,16.444,98100.0
2012-07-16 13:30:00,22.04,22.09,22.04,22.07,98900.0,16.444,16.4813,16.444,16.4664,98900.0
2012-07-16 14:00:00,22.07,22.14,22.07,22.13,185800.0,16.4664,16.5186,16.4664,16.5112,185800.0
2012-07-16 14:30:00,22.13,22.14,22.08,22.08,119000.0,16.5112,16.5186,16.4739,16.4739,119000.0
2012-07-16 15:00:00,22.08,22.1,22.08,22.08,134700.0,16.4739,16.4888,16.4739,16.4739,134700.0
2012-07-16 15:30:00,22.08,22.08,22.03,22.07,408400.0,16.4739,16.4739,16.4366,16.4664,408400.0
2012-07-17 09:30:00,22.24,22.24,22.05,22.09,131600.0,16.5932,16.5932,16.4515,16.4813,131600.0
2012-07-17 10:00:00,22.08,22.09,21.99,22.05,74800.0,16.4739,16.4813,16.4067,16.4515,74800.0
2012-07-17 10:30:00,22.04,22.04,21.91,21.99,138000.0,16.444,16.444,16.347,16.4067,138000.0
2012-07-17 11:00:00,21.99,22.04,21.97,21.97,44700.0,16.4067,16.444,16.3918,16.3918,44700.0
2012-07-17 11:30:00,21.97,22.08,21.97,22.08,69300.0,16.3918,16.4739,16.3918,16.4739,69300.0
2012-07-17 12:00:00,22.08,22.2,22.08,22.19,39500.0,16.4739,16.5634,16.4739,16.5559,39500.0
2012-07-17 12:30:00,22.18,22.22,22.18,22.2,94500.0,16.5485,16.5783,16.5485,16.5634,94500.0
2012-07-17 13:00:00,22.2,22.28,22.2,22.27,90800.0,16.5634,16.6231,16.5634,16.6156,90800.0
2012-07-17 13:30:00,22.28,22.3,22.28,22.28,38500.0,16.6231,16.638,16.6231,16.6231,38500.0
2012-07-17 14:00:00,22.28,22.31,22.28,22.29,67200.0,16.6231,16.6455,16.6231,16.6305,67200.0
2012-07-17 14:30:00,22.3,22.32,22.27,22.3,49900.0,16.638,16.6529,16.6156,16.638,49900.0
2012-07-17 15:00:00,22.31,22.31,22.28,22.29,58500.0,16.6455,16.6455,16.6231,16.6305,58500.0
2012-07-17 15:30:00,22.29,22.32,22.26,22.31,184800.0,16.6305,16.6529,16.6082,16.6455,184800.0
2012-07-18 09:30:00,22.23,22.33,22.15,22.29,122300.0,16.5858,16.6604,16.5261,16.6305,122300.0
2012-07-18 10:00:00,22.29,22.39,22.26,22.28,161300.0,16.6305,16.7052,16.6082,16.6231,161300.0
2012-07-18 10:30:00,22.28,22.32,22.23,22.31,98600.0,16.6231,16.6529,16.5858,16.6455,98600.0
2012-07-18 11:00:00,22.3,22.31,22.22,22.22,29700.0,16.638,16.6455,16.5783,16.5783,29700.0
2012-07-18 11:30:00,22.23,22.27,22.2,22.2,36600.0,16.5858,16.6156,16.5634,16.5634,36600.0
2012-07-18 12:00:00,22.2,22.28,22.2,22.25,25200.0,16.5634,16.6231,16.5634,16.6007,25200.0
2012-07-18 12:30:00,22.24,22.27,22.24,22.26,12900.0,16.5932,16.6156,16.5932,16.6082,12900.0
2012-07-18 13:00:00,22.27,22.28,22.25,22.27,15200.0,16.6156,16.6231,16.6007,16.6156,15200.0
2012-07-18 13:30:00,22.27,22.28,22.22,22.23,129800.0,16.6156,16.6231,16.5783,16.5858,129800.0
2012-07-18 14:00:00,22.23,22.25,22.21,22.21,30100.0,16.5858,16.6007,16.5709,16.5709,30100.0
2012-07-18 14:30:00,22.22,22.22,22.09,22.12,38700.0,16.5783,16.5783,16.4813,16.5037,38700.0
2012-07-18 15:00:00,22.12,22.18,22.11,22.14,66800.0,16.5037,16.5485,16.4962,16.5186,66800.0
2012-07-18 15:30:00,22.15,22.17,22.11,22.14,255400.0,16.5261,16.541,16.4962,16.5186,255400.0
2012-07-19 09:30:00,22.22,22.27,22.11,22.19,498400.0,16.5783,16.6156,16.4962,16.5559,498400.0
2012-07-19 10:00:00,22.17,22.18,22.03,22.09,259300.0,16.541,16.5485,16.4366,16.4813,259300.0
2012-07-19 10:30:00,22.08,22.11,22.05,22.11,33400.0,16.4739,16.4962,16.4515,16.4962,33400.0
2012-07-19 11:00:00,22.11,22.13,22.06,22.07,19400.0,16.4962,16.5112,16.4589,16.4664,19400.0
2012-07-19 11:30:00,22.07,22.09,22.02,22.02,61400.0,16.4664,16.4813,16.4291,16.4291,61400.0
2012-07-19 12:00:00,22.03,22.04,21.98,22.03,237500.0,16.4366,16.444,16.3993,16.4366,237500.0
2012-07-19 12:30:00,22.02,22.02,21.9,21.91,146700.0,16.4291,16.4291,16.3396,16.347,146700.0
2012-07-19 13:00:00,21.9,21.92,21.86,21.86,32500.0,16.3396,16.3545,16.3097,16.3097,32500.0
2012-07-19 13:30:00,21.87,21.88,21.78,21.84,64300.0,16.3172,16.3246,16.25,16.2948,64300.0
2012-07-19 14:00:00,21.84,21.84,21.8,21.83,17800.0,16.2948,16.2948,16.265,16.2873,17800.0
2012-07-19 14:30:00,21.83,21.9,21.81,21.86,23700.0,16.2873,16.3396,16.2724,16.3097,23700.0
2012-07-19 15:00:00,21.87,21.87,21.8,21.84,65500.0,16.3172,16.3172,16.265,16.2948,65500.0
2012-07-19 15:30:00,21.85,21.88,21.83,21.86,126400.0,16.3023,16.3246,16.2873,16.3097,126400.0
2012-07-20 09:30:00,21.68,22.35,21.53,21.55,334900.0,16.1754,16.6753,16.0635,16.0784,334900.0
2012-07-20 10:00:00,21.55,21.6,21.53,21.54,144600.0,16.0784,16.1157,16.0635,16.071,144600.0
2012-07-20 10:30:00,21.54,21.62,21.51,21.62,199500.0,16.071,16.1307,16.0486,16.1307,199500.0
2012-07-20 11:00:00,21.61,21.64,21.53,21.57,125500.0,16.1232,16.1456,16.0635,16.0934,125500.0
2012-07-20 11:30:00,21.56,21.58,21.53,21.56,187500.0,16.0859,16.1008,16.0635,16.0859,187500.0
2012-07-20 12:00:00,21.55,21.55,21.5,21.53,23700.0,16.0784,16.0784,16.0411,16.0635,23700.0
2012-07-20 12:30:00,21.52,21.53,21.48,21.51,19800.0,16.056,16.0635,16.0262,16.0486,19800.0
2012-07-20 13:00:00,21.52,21.52,21.46,21.47,30600.0,16.056,16.056,16.0113,16.0187,30600.0
2012-07-20 13:30:00,21.48,21.49,21.47,21.47,11700.0,16.0262,16.0337,16.0187,16.0187,11700.0
2012-07-20 14:00:00,21.47,21.51,21.47,21.48,26700.0,16.0187,16.0486,16.0187,16.0262,26700.0
2012-07-20 14:30:00,21.48,21.48,21.44,21.44,24600.0,16.0262,16.0262,15.9964,15.9964,24600.0
2012-07-20 15:00:00,21.44,21.45,21.42,21.45,16700.0,15.9964,16.0038,15.9814,16.0038,16700.0
2012-07-20 15:30:00,21.44,21.45,21.4,21.44,217100.0,15.9964,16.0038,15.9665,15.9964,217100.0
2012-07-23 09:30:00,21.05,21.19,21.01,21.09,114700.0,15.7054,15.8098,15.6755,15.7352,114700.0
2012-07-23 10:00:00,21.08,21.08,21.0,21.03,354400.0,15.7278,15.7278,15.6681,15.6905,354400.0
2012-07-23 10:30:00,21.02,21.08,21.02,21.05,297600.0,15.683,15.7278,15.683,15.7054,297600.0
2012-07-23 11:00:00,21.05,21.09,21.01,21.03,50800.0,15.7054,15.7352,15.6755,15.6905,50800.0
2012-07-23 11:30:00,21.03,21.06,20.99,21.04,42700.0,15.6905,15.7128,15.6606,15.6979,42700.0
2012-07-23 12:00:00,21.04,21.04,21.01,21.01,15600.0,15.6979,15.6979,15.6755,15.6755,15600.0
2012-07-23 12:30:00,21.01,21.06,21.0,21.06,30800.0,15.6755,15.7128,15.6681,15.7128,30800.0
2012-07-23 13:00:00,21.06,21.09,21.04,21.09,52200.0,15.7128,15.7352,15.6979,15.7352,52200.0
2012-07-23 13:30:00,21.09,21.15,21.09,21.13,69200.0,15.7352,15.78,15.7352,15.7651,69200.0
2012-07-23 14:00:00,21.13,21.16,21.11,21.11,154300.0,15.7651,15.7875,15.7501,15.7501,154300.0
2012-07-23 14:30:00,21.11,21.12,21.09,21.1,23300.0,15.7501,15.7576,15.7352,15.7427,23300.0
2012-07-23 15:00:00,21.09,21.18,21.07,21.18,60300.0,15.7352,15.8024,15.7203,15.8024,60300.0
2012-07-23 15:30:00,21.19,21.19,21.13,21.14,205200.0,15.8098,15.8098,15.7651,15.7725,205200.0
2012-07-24 09:30:00,21.19,21.3,21.17,21.22,88300.0,15.8098,15.8919,15.7949,15.8322,88300.0
2012-07-24 10:00:00,21.21,21.24,21.12,21.13,40200.0,15.8248,15.8471,15.7576,15.7651,40200.0
2012-07-24 10:30:00,21.13,21.17,21.1,21.12,39000.0,15.7651,15.7949,15.7427,15.7576,39000.0
2012-07-24 11:00:00,21.12,21.23,21.1,21.19,42900.0,15.7576,15.8397,15.7427,15.8098,42900.0
2012-07-24 11:30:00,21.19,21.2,21.05,21.06,60000.0,15.8098,15.8173,15.7054,15.7128,60000.0
2012-07-24 12:00:00,21.07,21.07,21.01,21.05,89700.0,15.7203,15.7203,15.6755,15.7054,89700.0
2012-07-24 12:30:00,21.05,21.1,21.04,21.1,36500.0,15.7054,15.7427,15.6979,15.7427,36500.0
2012-07-24 13:00:00,21.09,21.12,21.09,21.1,39000.0,15.7352,15.7576,15.7352,15.7427,39000.0
2012-07-24 13:30:00,21.09,21.09,21.03,21.08,106500.0,15.7352,15.7352,15.6905,15.7278,106500.0
2012-07-24 14:00:00,21.06,21.07,20.99,21.0,55500.0,15.7128,15.7203,15.6606,15.6681,55500.0
2012-07-24 14:30:00,20.99,21.06,20.97,21.03,42500.0,15.6606,15.7128,15.6457,15.6905,42500.0
2012-07-24 15:00:00,21.04,21.1,21.0,21.1,81000.0,15.6979,15.7427,15.6681,15.7427,81000.0
2012-07-24 15:30:00,21.1,21.2,21.07,21.19,186500.0,15.7427,15.8173,15.7203,15.8098,186500.0
2012-07-25 09:30:00,21.25,21.37,21.19,21.25,54800.0,15.8546,15.9441,15.8098,15.8546,54800.0
2012-07-25 10:00:00,21.26,21.3,21.21,21.27,160100.0,15.8621,15.8919,15.8248,15.8695,160100.0
2012-07-25 10:30:00,21.27,21.29,21.18,21.2,140600.0,15.8695,15.8844,15.8024,15.8173,140600.0
2012-07-25 11:00:00,21.2,21.28,21.18,21.25,26300.0,15.8173,15.877,15.8024,15.8546,26300.0
2012-07-25 11:30:00,21.24,21.28,21.23,21.25,120800.0,15.8471,15.877,15.8397,15.8546,120800.0
2012-07-25 12:00:00,21.26,21.28,21.25,21.25,6700.0,15.8621,15.877,15.8546,15.8546,6700.0
2012-07-25 12:30:00,21.25,21.29,21.25,21.26,46600.0,15.8546,15.8844,15.8546,15.8621,46600.0
2012-07-25 13:00:00,21.26,21.31,21.26,21.31,52500.0,15.8621,15.8994,15.8621,15.8994,52500.0
2012-07-25 13:30:00,21.31,21.34,21.29,21.31,111400.0,15.8994,15.9217,15.8844,15.8994,111400.0
2012-07-25 14:00:00,21.31,21.33,21.3,21.33,13900.0,15.8994,15.9143,15.8919,15.9143,13900.0
2012-07-25 14:30:00,21.32,21.36,21.31,21.33,322400.0,15.9068,15.9367,15.8994,15.9143,322400.0
2012-07-25 15:00:00,21.33,21.34,21.26,21.28,354900.0,15.9143,15.9217,15.8621,15.877,354900.0
2012-07-25 15:30:00,21.27,21.29,21.25,21.29,253100.0,15.8695,15.8844,15.8546,15.8844,253100.0
2012-07-26 09:30:00,21.61,21.62,21.44,21.47,121900.0,16.1232,16.1307,15.9964,16.0187,121900.0
2012-07-26 10:00:00,21.46,21.54,21.43,21.52,41100.0,16.0113,16.071,15.9889,16.056,41100.0
2012-07-26 10:30:00,21.53,21.54,21.45,21.47,87900.0,16.0635,16.071,16.0038,16.0187,87900.0
2012-07-26 11:00:00,21.48,21.52,21.43,21.52,41100.0,16.0262,16.056,15.9889,16.056,41100.0
2012-07-26 11:30:00,21.52,21.54,21.46,21.46,37600.0,16.056,16.071,16.0113,16.0113,37600.0
2012-07-26 12:00:00,21.46,21.49,21.45,21.47,65200.0,16.0113,16.0337,16.0038,16.0187,65200.0
2012-07-26 12:30:00,21.47,21.5,21.45,21.49,136800.0,16.0187,16.0411,16.0038,16.0337,136800.0
2012-07-26 13:00:00,21.49,21.51,21.45,21.48,83000.0,16.0337,16.0486,16.0038,16.0262,83000.0
2012-07-26 13:30:00,21.48,21.48,21.4,21.42,608800.0,16.0262,16.0262,15.9665,15.9814,608800.0
2012-07-26 14:00:00,21.42,21.45,21.42,21.44,24000.0,15.9814,16.0038,15.9814,15.9964,24000.0
2012-07-26 14:30:00,21.44,21.55,21.43,21.52,683700.0,15.9964,16.0784,15.9889,16.056,683700.0
2012-07-26 15:00:00,21.51,21.53,21.5,21.52,73400.0,16.0486,16.0635,16.0411,16.056,73400.0
2012-07-26 15:30:00,21.53,21.57,21.52,21.52,156300.0,16.0635,16.0934,16.056,16.056,156300.0
2012-07-27 09:30:00,21.63,21.68,21.46,21.52,127000.0,16.1381,16.1754,16.0113,16.056,127000.0
2012-07-27 10:00:00,21.52,21.56,21.5,21.5,169300.0,16.056,16.0859,16.0411,16.0411,169300.0
2012-07-27 10:30:00,21.49,21.59,21.48,21.58,42700.0,16.0337,16.1083,16.0262,16.1008,42700.0
2012-07-27 11:00:00,21.59,21.63,21.59,21.62,68400.0,16.1083,16.1381,16.1083,16.1307,68400.0
2012-07-27 11:30:00,21.62,21.63,21.61,21.63,155600.0,16.1307,16.1381,16.1232,16.1381,155600.0
2012-07-27 12:00:00,21.63,21.68,21.63,21.68,98900.0,16.1381,16.1754,16.1381,16.1754,98900.0
2012-07-27 12:30:00,21.69,21.7,21.68,21.7,61700.0,16.1829,16.1903,16.1754,16.1903,61700.0
2012-07-27 13:00:00,21.7,21.79,21.69,21.79,47600.0,16.1903,16.2575,16.1829,16.2575,47600.0
2012-07-27 13:30:00,21.8,21.96,21.8,21.95,749700.0,16.265,16.3843,16.265,16.3769,749700.0
2012-07-27 14:00:00,21.95,21.95,21.85,21.85,258400.0,16.3769,16.3769,16.3023,16.3023,258400.0
2012-07-27 14:30:00,21.86,21.9,21.85,21.88,71800.0,16.3097,16.3396,16.3023,16.3246,71800.0
2012-07-27 15:00:00,21.88,21.91,21.87,21.91,28500.0,16.3246,16.347,16.3172,16.347,28500.0
2012-07-27 15:30:00,21.9,21.95,21.79,21.8,956700.0,16.3396,16.3769,16.2575,16.265,956700.0
2012-07-30 09:30:00,21.81,21.88,21.75,21.82,59500.0,16.2724,16.3246,16.2276,16.2799,59500.0
2012-07-30 10:00:00,21.82,21.9,21.76,21.88,36400.0,16.2799,16.3396,16.2351,16.3246,36400.0
2012-07-30 10:30:00,21.87,21.89,21.82,21.82,71600.0,16.3172,16.3321,16.2799,16.2799,71600.0
2012-07-30 11:00:00,21.82,21.87,21.8,21.8,207300.0,16.2799,16.3172,16.265,16.265,207300.0
2012-07-30 11:30:00,21.8,21.8,21.76,21.78,151200.0,16.265,16.265,16.2351,16.25,151200.0
2012-07-30 12:00:00,21.77,21.77,21.73,21.75,28700.0,16.2426,16.2426,16.2127,16.2276,28700.0
2012-07-30 12:30:00,21.75,21.79,21.74,21.78,72600.0,16.2276,16.2575,16.2202,16.25,72600.0
2012-07-30 13:00:00,21.78,21.8,21.76,21.78,27000.0,16.25,16.265,16.2351,16.25,27000.0
2012-07-30 13:30:00,21.78,21.8,21.76,21.78,48300.0,16.25,16.265,16.2351,16.25,48300.0
2012-07-30 14:00:00,21.76,21.78,21.73,21.77,20500.0,16.2351,16.25,16.2127,16.2426,20500.0
2012-07-30 14:30:00,21.76,21.78,21.76,21.77,31600.0,16.2351,16.25,16.2351,16.2426,31600.0
2012-07-30 15:00:00,21.78,21.78,21.74,21.77,30000.0,16.25,16.25,16.2202,16.2426,30000.0
2012-07-30 15:30:00,21.78,21.8,21.74,21.76,159200.0,16.25,16.265,16.2202,16.2351,159200.0
2012-07-31 09:30:00,21.69,21.76,21.67,21.73,158200.0,16.1829,16.2351,16.168,16.2127,158200.0
2012-07-31 10:00:00,21.75,21.76,21.67,21.73,131300.0,16.2276,16.2351,16.168,16.2127,131300.0
2012-07-31 10:30:00,21.73,21.74,21.69,21.72,261500.0,16.2127,16.2202,16.1829,16.2053,261500.0
2012-07-31 11:00:00,21.73,21.81,21.71,21.79,45200.0,16.2127,16.2724,16.1978,16.2575,45200.0
2012-07-31 11:30:00,21.79,21.8,21.77,21.77,36600.0,16.2575,16.265,16.2426,16.2426,36600.0
2012-07-31 12:00:00,21.77,21.77,21.66,21.68,113400.0,16.2426,16.2426,16.1605,16.1754,113400.0
2012-07-31 12:30:00,21.68,21.69,21.66,21.67,59100.0,16.1754,16.1829,16.1605,16.168,59100.0
2012-07-31 13:00:00,21.67,21.71,21.67,21.71,20600.0,16.168,16.1978,16.168,16.1978,20600.0
2012-07-31 13:30:00,21.71,21.71,21.69,21.69,29800.0,16.1978,16.1978,16.1829,16.1829,29800.0
2012-07-31 14:00:00,21.69,21.75,21.68,21.75,49300.0,16.1829,16.2276,16.1754,16.2276,49300.0
2012-07-31 14:30:00,21.76,21.76,21.73,21.74,63100.0,16.2351,16.2351,16.2127,16.2202,63100.0
2012-07-31 15:00:00,21.73,21.73,21.69,21.71,46500.0,16.2127,16.2127,16.1829,16.1978,46500.0
2012-07-31 15:30:00,21.73,21.75,21.71,21.72,297300.0,16.2127,16.2276,16.1978,16.2053,297300.0
2012-08-01 09:30:00,21.8,21.86,21.76,21.81,463700.0,16.265,16.3097,16.2351,16.2724,463700.0
2012-08-01 10:00:00,21.81,21.86,21.7,21.74,95300.0,16.2724,16.3097,16.1903,16.2202,95300.0
2012-08-01 10:30:00,21.74,21.82,21.72,21.79,102000.0,16.2202,16.2799,16.2053,16.2575,102000.0
2012-08-01 11:00:00,21.8,21.8,21.73,21.75,44900.0,16.265,16.265,16.2127,16.2276,44900.0
2012-08-01 11:30:00,21.75,21.79,21.75,21.79,69700.0,16.2276,16.2575,16.2276,16.2575,69700.0
2012-08-01 12:00:00,21.78,21.82,21.78,21.82,69800.0,16.25,16.2799,16.25,16.2799,69800.0
2012-08-01 12:30:00,21.82,21.82,21.8,21.81,28000.0,16.2799,16.2799,16.265,16.2724,28000.0
2012-08-01 13:00:00,21.82,21.84,21.78,21.79,28800.0,16.2799,16.2948,16.25,16.2575,28800.0
2012-08-01 13:30:00,21.78,21.81,21.78,21.78,15700.0,16.25,16.2724,16.25,16.25,15700.0
2012-08-01 14:00:00,21.77,21.81,21.64,21.73,218100.0,16.2426,16.2724,16.1456,16.2127,218100.0
2012-08-01 14:30:00,21.73,21.73,21.66,21.72,68600.0,16.2127,16.2127,16.1605,16.2053,68600.0
2012-08-01 15:00:00,21.72,21.78,21.7,21.77,52600.0,16.2053,16.25,16.1903,16.2426,52600.0
2012-08-01 15:30:00,21.77,21.78,21.61,21.63,76700.0,16.2426,16.25,16.1232,16.1381,76700.0
2012-08-02 09:30:00,21.44,21.51,21.34,21.5,84100.0,15.9964,16.0486,15.9217,16.0411,84100.0
2012-08-02 10:00:00,21.49,21.59,21.42,21.58,146300.0,16.0337,16.1083,15.9814,16.1008,146300.0
2012-08-02 10:30:00,21.58,21.58,21.44,21.45,92500.0,16.1008,16.1008,15.9964,16.0038,92500.0
2012-08-02 11:00:00,21.47,21.48,21.35,21.43,62200.0,16.0187,16.0262,15.9292,15.9889,62200.0
2012-08-02 11:30:00,21.43,21.43,21.3,21.34,52500.0,15.9889,15.9889,15.8919,15.9217,52500.0
2012-08-02 12:00:00,21.35,21.35,21.32,21.32,18000.0,15.9292,15.9292,15.9068,15.9068,18000.0
2012-08-02 12:30:00,21.31,21.33,21.26,21.33,34500.0,15.8994,15.9143,15.8621,15.9143,34500.0
2012-08-02 13:00:00,21.32,21.32,21.27,21.28,4700.0,15.9068,15.9068,15.8695,15.877,4700.0
2012-08-02 13:30:00,21.27,21.28,21.22,21.22,97800.0,15.8695,15.877,15.8322,15.8322,97800.0
2012-08-02 14:00:00,21.21,21.27,21.19,21.26,102800.0,15.8248,15.8695,15.8098,15.8621,102800.0
2012-08-02 14:30:00,21.26,21.35,21.26,21.31,22100.0,15.8621,15.9292,15.8621,15.8994,22100.0
2012-08-02 15:00:00,21.31,21.36,21.31,21.32,37000.0,15.8994,15.9367,15.8994,15.9068,37000.0
2012-08-02 15:30:00,21.34,21.42,21.34,21.4,260700.0,15.9217,15.9814,15.9217,15.9665,260700.0
2012-08-03 09:30:00,21.65,21.87,21.58,21.83,316500.0,16.153,16.3172,16.1008,16.2873,316500.0
2012-08-03 10:00:00,21.85,21.96,21.85,21.96,98100.0,16.3023,16.3843,16.3023,16.3843,98100.0
2012-08-03 10:30:00,21.96,21.99,21.93,21.99,172300.0,16.3843,16.4067,16.3619,16.4067,172300.0
2012-08-03 11:00:00,21.98,22.06,21.98,22.03,115400.0,16.3993,16.4589,16.3993,16.4366,115400.0
2012-08-03 11:30:00,22.03,22.03,21.99,22.02,64100.0,16.4366,16.4366,16.4067,16.4291,64100.0
2012-08-03 12:00:00,22.02,22.09,22.02,22.09,574100.0,16.4291,16.4813,16.4291,16.4813,574100.0
2012-08-03 12:30:00,22.08,22.1,22.03,22.03,131000.0,16.4739,16.4888,16.4366,16.4366,131000.0
2012-08-03 13:00:00,22.04,22.07,22.04,22.07,39300.0,16.444,16.4664,16.444,16.4664,39300.0
2012-08-03 13:30:00,22.06,22.07,22.06,22.06,44300.0,16.4589,16.4664,16.4589,16.4589,44300.0
2012-08-03 14:00:00,22.06,22.07,22.04,22.04,33700.0,16.4589,16.4664,16.444,16.444,33700.0
2012-08-03 14:30:00,22.03,22.05,22.02,22.03,41900.0,16.4366,16.4515,16.4291,16.4366,41900.0
2012-08-03 15:00:00,22.03,22.08,22.03,22.07,47900.0,16.4366,16.4739,16.4366,16.4664,47900.0
2012-08-03 15:30:00,22.07,22.07,21.96,21.98,468800.0,16.4664,16.4664,16.3843,16.3993,468800.0
2012-08-06 09:30:00,22.12,22.2,22.04,22.15,355100.0,16.5037,16.5634,16.444,16.5261,355100.0
2012-08-06 10:00:00,22.16,22.2,22.13,22.2,104400.0,16.5335,16.5634,16.5112,16.5634,104400.0
2012-08-06 10:30:00,22.2,22.22,22.17,22.18,37500.0,16.5634,16.5783,16.541,16.5485,37500.0
2012-08-06 11:00:00,22.19,22.2,22.1,22.1,49900.0,16.5559,16.5634,16.4888,16.4888,49900.0
2012-08-06 11:30:00,22.09,22.12,22.09,22.1,68400.0,16.4813,16.5037,16.4813,16.4888,68400.0
2012-08-06 12:00:00,22.1,22.1,22.07,22.08,124400.0,16.4888,16.4888,16.4664,16.4739,124400.0
2012-08-06 12:30:00,22.08,22.11,22.08,22.11,14600.0,16.4739,16.4962,16.4739,16.4962,14600.0
2012-08-06 13:00:00,22.1,22.11,22.09,22.1,5700.0,16.4888,16.4962,16.4813,16.4888,5700.0
2012-08-06 13:30:00,22.11,22.11,22.07,22.09,36600.0,16.4962,16.4962,16.4664,16.4813,36600.0
2012-08-06 14:00:00,22.07,22.1,22.07,22.09,40700.0,16.4664,16.4888,16.4664,16.4813,40700.0
2012-08-06 14:30:00,22.1,22.11,22.09,22.1,92100.0,16.4888,16.4962,16.4813,16.4888,92100.0
2012-08-06 15:00:00,22.1,22.1,22.05,22.06,23400.0,16.4888,16.4888,16.4515,16.4589,23400.0
2012-08-06 15:30:00,22.07,22.08,21.97,21.99,615300.0,16.4664,16.4739,16.3918,16.4067,615300.0
2012-08-07 09:30:00,22.0,22.24,22.0,22.2,240600.0,16.4142,16.5932,16.4142,16.5634,240600.0
2012-08-07 10:00:00,22.2,22.35,22.2,22.33,184000.0,16.5634,16.6753,16.5634,16.6604,184000.0
2012-08-07 10:30:00,22.34,22.35,22.3,22.32,35800.0,16.6678,16.6753,16.638,16.6529,35800.0
2012-08-07 11:00:00,22.32,22.35,22.28,22.33,44700.0,16.6529,16.6753,16.6231,16.6604,44700.0
2012-08-07 11:30:00,22.34,22.41,22.34,22.4,160400.0,16.6678,16.7201,16.6678,16.7126,160400.0
2012-08-07 12:00:00,22.41,22.41,22.38,22.39,125300.0,16.7201,16.7201,16.6977,16.7052,125300.0
2012-08-07 12:30:00,22.39,22.42,22.39,22.4,45000.0,16.7052,16.7275,16.7052,16.7126,45000.0
2012-08-07 13:00:00,22.4,22.4,22.38,22.4,33800.0,16.7126,16.7126,16.6977,16.7126,33800.0
2012-08-07 13:30:00,22.39,22.42,22.39,22.39,77900.0,16.7052,16.7275,16.7052,16.7052,77900.0
2012-08-07 14:00:00,22.39,22.4,22.32,22.32,22100.0,16.7052,16.7126,16.6529,16.6529,22100.0
2012-08-07 14:30:00,22.32,22.34,22.28,22.28,56200.0,16.6529,16.6678,16.6231,16.6231,56200.0
2012-08-07 15:00:00,22.28,22.3,22.2,22.26,101000.0,16.6231,16.638,16.5634,16.6082,101000.0
2012-08-07 15:30:00,22.27,22.28,22.21,22.21,139500.0,16.6156,16.6231,16.5709,16.5709,139500.0
2012-08-08 09:30:00,22.1,22.23,22.03,22.22,39600.0,16.4888,16.5858,16.4366,16.5783,39600.0
2012-08-08 10:00:00,22.22,22.26,22.21,22.26,18100.0,16.5783,16.6082,16.5709,16.6082,18100.0
2012-08-08 10:30:00,22.26,22.28,22.2,22.27,13100.0,16.6082,16.6231,16.5634,16.6156,13100.0
2012-08-08 11:00:00,22.27,22.35,22.27,22.32,41800.0,16.6156,16.6753,16.6156,16.6529,41800.0
2012-08-08 11:30:00,22.33,22.35,22.31,22.32,10900.0,16.6604,16.6753,16.6455,16.6529,10900.0
2012-08-08 12:00:00,22.3,22.33,22.29,22.31,3700.0,16.638,16.6604,16.6305,16.6455,3700.0
2012-08-08 12:30:00,22.3,22.3,22.25,22.27,9500.0,16.638,16.638,16.6007,16.6156,9500.0
2012-08-08 13:00:00,22.27,22.3,22.27,22.28,20400.0,16.6156,16.638,16.6156,16.6231,20400.0
2012-08-08 13:30:00,22.28,22.29,22.24,22.25,12100.0,16.6231,16.6305,16.5932,16.6007,12100.0
2012-08-08 14:00:00,22.26,22.26,22.21,22.23,14800.0,16.6082,16.6082,16.5709,16.5858,14800.0
2012-08-08 14:30:00,22.23,22.25,22.21,22.21,32000.0,16.5858,16.6007,16.5709,16.5709,32000.0
2012-08-08 15:00:00,22.22,22.26,22.21,22.25,35900.0,16.5783,16.6082,16.5709,16.6007,35900.0
2012-08-08 15:30:00,22.25,22.28,22.24,22.28,116800.0,16.6007,16.6231,16.5932,16.6231,116800.0
2012-08-09 09:30:00,22.16,22.31,22.16,22.19,51500.0,16.5335,16.6455,16.5335,16.5559,51500.0
2012-08-09 10:00:00,22.2,22.3,22.19,22.25,40000.0,16.5634,16.638,16.5559,16.6007,40000.0
2012-08-09 10:30:00,22.25,22.29,22.25,22.28,14400.0,16.6007,16.6305,16.6007,16.6231,14400.0
2012-08-09 11:00:00,22.29,22.32,22.27,22.29,83900.0,16.6305,16.6529,16.6156,16.6305,83900.0
2012-08-09 11:30:00,22.28,22.3,22.18,22.2,28500.0,16.6231,16.638,16.5485,16.5634,28500.0
2012-08-09 12:00:00,22.19,22.22,22.19,22.2,17100.0,16.5559,16.5783,16.5559,16.5634,17100.0
2012-08-09 12:30:00,22.2,22.26,22.2,22.26,7300.0,16.5634,16.6082,16.5634,16.6082,7300.0
2012-08-09 13:00:00,22.27,22.28,22.24,22.25,39300.0,16.6156,16.6231,16.5932,16.6007,39300.0
2012-08-09 13:30:00,22.24,22.26,22.24,22.25,9200.0,16.5932,16.6082,16.5932,16.6007,9200.0
2012-08-09 14:00:00,22.25,22.26,22.24,22.25,11000.0,16.6007,16.6082,16.5932,16.6007,11000.0
2012-08-09 14:30:00,22.26,22.28,22.26,22.27,11900.0,16.6082,16.6231,16.6082,16.6156,11900.0
2012-08-09 15:00:00,22.27,22.28,22.24,22.25,39400.0,16.6156,16.6231,16.5932,16.6007,39400.0
2012-08-09 15:30:00,22.25,22.26,22.2,22.24,71500.0,16.6007,16.6082,16.5634,16.5932,71500.0
2012-08-10 09:30:00,22.16,22.16,22.08,22.12,19000.0,16.5335,16.5335,16.4739,16.5037,19000.0
2012-08-10 10:00:00,22.11,22.18,22.09,22.13,162100.0,16.4962,16.5485,16.4813,16.5112,162100.0
2012-08-10 10:30:00,22.14,22.19,22.13,22.14,52600.0,16.5186,16.5559,16.5112,16.5186,52600.0
2012-08-10 11:00:00,22.15,22.15,22.07,22.1,74100.0,16.5261,16.5261,16.4664,16.4888,74100.0
2012-08-10 11:30:00,22.1,22.13,22.08,22.11,154500.0,16.4888,16.5112,16.4739,16.4962,154500.0
2012-08-10 12:00:00,22.11,22.12,22.09,22.11,50600.0,16.4962,16.5037,16.4813,16.4962,50600.0
2012-08-10 12:30:00,22.11,22.12,22.09,22.1,19400.0,16.4962,16.5037,16.4813,16.4888,19400.0
2012-08-10 13:00:00,22.11,22.13,22.09,22.12,44700.0,16.4962,16.5112,16.4813,16.5037,44700.0
2012-08-10 13:30:00,22.12,22.14,22.11,22.14,6000.0,16.5037,16.5186,16.4962,16.5186,6000.0
2012-08-10 14:00:00,22.14,22.15,22.11,22.13,37000.0,16.5186,16.5261,16.4962,16.5112,37000.0
2012-08-10 14:30:00,22.14,22.14,22.11,22.13,23300.0,16.5186,16.5186,16.4962,16.5112,23300.0
2012-08-10 15:00:00,22.13,22.15,22.12,22.14,14500.0,16.5112,16.5261,16.5037,16.5186,14500.0
2012-08-10 15:30:00,22.15,22.24,22.14,22.2,138400.0,16.5261,16.5932,16.5186,16.5634,138400.0
2012-08-13 09:30:00,22.19,22.23,22.14,22.16,23000.0,16.5559,16.5858,16.5186,16.5335,23000.0
2012-08-13 10:00:00,22.17,22.18,22.05,22.07,33300.0,16.541,16.5485,16.4515,16.4664,33300.0
2012-08-13 10:30:00,22.07,22.08,22.03,22.04,14400.0,16.4664,16.4739,16.4366,16.444,14400.0
2012-08-13 11:00:00,22.04,22.05,21.99,22.05,10800.0,16.444,16.4515,16.4067,16.4515,10800.0
2012-08-13 11:30:00,22.04,22.08,22.04,22.06,19000.0,16.444,16.4739,16.444,16.4589,19000.0
2012-08-13 12:00:00,22.07,22.07,22.04,22.05,5800.0,16.4664,16.4664,16.444,16.4515,5800.0
2012-08-13 12:30:00,22.05,22.1,22.04,22.1,6900.0,16.4515,16.4888,16.444,16.4888,6900.0
2012-08-13 13:00:00,22.1,22.11,22.08,22.08,39600.0,16.4888,16.4962,16.4739,16.4739,39600.0
2012-08-13 13:30:00,22.08,22.13,22.06,22.13,45500.0,16.4739,16.5112,16.4589,16.5112,45500.0
2012-08-13 14:00:00,22.13,22.2,22.13,22.18,10500.0,16.5112,16.5634,16.5112,16.5485,10500.0
2012-08-13 14:30:00,22.18,22.21,22.18,22.21,4600.0,16.5485,16.5709,16.5485,16.5709,4600.0
2012-08-13 15:00:00,22.21,22.22,22.17,22.18,30200.0,16.5709,16.5783,16.541,16.5485,30200.0
2012-08-13 15:30:00,22.18,22.23,22.17,22.22,130500.0,16.5485,16.5858,16.541,16.5783,130500.0
2012-08-14 09:30:00,22.3,22.4,22.3,22.34,45000.0,16.638,16.7126,16.638,16.6678,45000.0
2012-08-14 10:00:00,22.34,22.38,22.29,22.3,28600.0,16.6678,16.6977,16.6305,16.638,28600.0
2012-08-14 10:30:00,22.29,22.34,22.28,22.32,7100.0,16.6305,16.6678,16.6231,16.6529,7100.0
2012-08-14 11:00:00,22.34,22.37,22.34,22.35,17000.0,16.6678,16.6902,16.6678,16.6753,17000.0
2012-08-14 11:30:00,22.35,22.39,22.35,22.38,26100.0,16.6753,16.7052,16.6753,16.6977,26100.0
2012-08-14 12:00:00,22.38,22.38,22.35,22.36,12400.0,16.6977,16.6977,16.6753,16.6828,12400.0
2012-08-14 12:30:00,22.38,22.38,22.3,22.31,17700.0,16.6977,16.6977,16.638,16.6455,17700.0
2012-08-14 13:00:00,22.31,22.32,22.28,22.28,18000.0,16.6455,16.6529,16.6231,16.6231,18000.0
2012-08-14 13:30:00,22.29,22.31,22.29,22.3,4600.0,16.6305,16.6455,16.6305,16.638,4600.0
2012-08-14 14:00:00,22.3,22.33,22.3,22.33,32700.0,16.638,16.6604,16.638,16.6604,32700.0
2012-08-14 14:30:00,22.32,22.32,22.29,22.31,16000.0,16.6529,16.6529,16.6305,16.6455,16000.0
2012-08-14 15:00:00,22.31,22.32,22.23,22.24,61500.0,16.6455,16.6529,16.5858,16.5932,61500.0
2012-08-14 15:30:00,22.25,22.25,22.16,22.21,158000.0,16.6007,16.6007,16.5335,16.5709,158000.0
2012-08-15 09:30:00,22.15,22.35,22.15,22.34,54600.0,16.5261,16.6753,16.5261,16.6678,54600.0
2012-08-15 10:00:00,22.34,22.35,22.31,22.32,48000.0,16.6678,16.6753,16.6455,16.6529,48000.0
2012-08-15 10:30:00,22.33,22.34,22.26,22.27,52300.0,16.6604,16.6678,16.6082,16.6156,52300.0
2012-08-15 11:00:00,22.26,22.3,22.24,22.25,62100.0,16.6082,16.638,16.5932,16.6007,62100.0
2012-08-15 11:30:00,22.25,22.29,22.24,22.29,8600.0,16.6007,16.6305,16.5932,16.6305,8600.0
2012-08-15 12:00:00,22.29,22.32,22.28,22.32,11700.0,16.6305,16.6529,16.6231,16.6529,11700.0
2012-08-15 12:30:00,22.32,22.33,22.3,22.33,14200.0,16.6529,16.6604,16.638,16.6604,14200.0
2012-08-15 13:00:00,22.33,22.33,22.31,22.33,8400.0,16.6604,16.6604,16.6455,16.6604,8400.0
2012-08-15 13:30:00,22.33,22.34,22.32,22.34,6300.0,16.6604,16.6678,16.6529,16.6678,6300.0
2012-08-15 14:00:00,22.33,22.36,22.33,22.36,12500.0,16.6604,16.6828,16.6604,16.6828,12500.0
2012-08-15 14:30:00,22.36,22.39,22.32,22.38,24200.0,16.6828,16.7052,16.6529,16.6977,24200.0
2012-08-15 15:00:00,22.37,22.37,22.33,22.34,20000.0,16.6902,16.6902,16.6604,16.6678,20000.0
2012-08-15 15:30:00,22.33,22.36,22.32,22.35,97800.0,16.6604,16.6828,16.6529,16.6753,97800.0
2012-08-16 09:30:00,22.35,22.42,22.32,22.34,48200.0,16.6753,16.7275,16.6529,16.6678,48200.0
2012-08-16 10:00:00,22.34,22.38,22.26,22.37,29500.0,16.6678,16.6977,16.6082,16.6902,29500.0
2012-08-16 10:30:00,22.38,22.45,22.38,22.43,26600.0,16.6977,16.7499,16.6977,16.735,26600.0
2012-08-16 11:00:00,22.43,22.43,22.39,22.41,28800.0,16.735,16.735,16.7052,16.7201,28800.0
2012-08-16 11:30:00,22.41,22.48,22.41,22.45,36500.0,16.7201,16.7723,16.7201,16.7499,36500.0
2012-08-16 12:00:00,22.46,22.48,22.44,22.46,30600.0,16.7574,16.7723,16.7425,16.7574,30600.0
2012-08-16 12:30:00,22.46,22.48,22.44,22.47,29600.0,16.7574,16.7723,16.7425,16.7648,29600.0
2012-08-16 13:00:00,22.48,22.49,22.47,22.48,24000.0,16.7723,16.7798,16.7648,16.7723,24000.0
2012-08-16 13:30:00,22.48,22.5,22.47,22.48,81400.0,16.7723,16.7872,16.7648,16.7723,81400.0
2012-08-16 14:00:00,22.47,22.5,22.46,22.46,230700.0,16.7648,16.7872,16.7574,16.7574,230700.0
2012-08-16 14:30:00,22.47,22.53,22.47,22.48,239400.0,16.7648,16.8096,16.7648,16.7723,239400.0
2012-08-16 15:00:00,22.48,22.48,22.45,22.48,71200.0,16.7723,16.7723,16.7499,16.7723,71200.0
2012-08-16 15:30:00,22.48,22.48,22.42,22.43,242100.0,16.7723,16.7723,16.7275,16.735,242100.0
2012-08-17 09:30:00,22.49,22.51,22.43,22.49,67800.0,16.7798,16.7947,16.735,16.7798,67800.0
2012-08-17 10:00:00,22.5,22.5,22.46,22.5,43200.0,16.7872,16.7872,16.7574,16.7872,43200.0
2012-08-17 10:30:00,22.49,22.52,22.48,22.5,16400.0,16.7798,16.8021,16.7723,16.7872,16400.0
2012-08-17 11:00:00,22.51,22.53,22.5,22.51,26300.0,16.7947,16.8096,16.7872,16.7947,26300.0
2012-08-17 11:30:00,22.5,22.56,22.5,22.56,36600.0,16.7872,16.832,16.7872,16.832,36600.0
2012-08-17 12:00:00,22.56,22.57,22.55,22.57,26200.0,16.832,16.8394,16.8245,16.8394,26200.0
2012-08-17 12:30:00,22.56,22.57,22.54,22.55,16300.0,16.832,16.8394,16.8171,16.8245,16300.0
2012-08-17 13:00:00,22.54,22.56,22.53,22.56,26100.0,16.8171,16.832,16.8096,16.832,26100.0
2012-08-17 13:30:00,22.56,22.58,22.55,22.58,28700.0,16.832,16.8469,16.8245,16.8469,28700.0
2012-08-17 14:00:00,22.57,22.59,22.56,22.59,76800.0,16.8394,16.8544,16.832,16.8544,76800.0
2012-08-17 14:30:00,22.59,22.59,22.58,22.58,10700.0,16.8544,16.8544,16.8469,16.8469,10700.0
2012-08-17 15:00:00,22.59,22.61,22.58,22.59,163100.0,16.8544,16.8693,16.8469,16.8544,163100.0
2012-08-17 15:30:00,22.59,22.6,22.56,22.58,129300.0,16.8544,16.8618,16.832,16.8469,129300.0
2012-08-20 09:30:00,22.52,22.66,22.48,22.59,97900.0,16.8021,16.9066,16.7723,16.8544,97900.0
2012-08-20 10:00:00,22.59,22.62,22.55,22.57,62500.0,16.8544,16.8768,16.8245,16.8394,62500.0
2012-08-20 10:30:00,22.57,22.61,22.56,22.6,37000.0,16.8394,16.8693,16.832,16.8618,37000.0
2012-08-20 11:00:00,22.62,22.65,22.61,22.62,40700.0,16.8768,16.8991,16.8693,16.8768,40700.0
2012-08-20 11:30:00,22.62,22.67,22.62,22.65,102500.0,16.8768,16.9141,16.8768,16.8991,102500.0
2012-08-20 12:00:00,22.66,22.67,22.64,22.64,68600.0,16.9066,16.9141,16.8917,16.8917,68600.0
2012-08-20 12:30:00,22.64,22.64,22.62,22.62,29700.0,16.8917,16.8917,16.8768,16.8768,29700.0
2012-08-20 13:00:00,22.62,22.63,22.62,22.63,3300.0,16.8768,16.8842,16.8768,16.8842,3300.0
2012-08-20 13:30:00,22.63,22.63,22.59,22.59,21300.0,16.8842,16.8842,16.8544,16.8544,21300.0
2012-08-20 14:00:00,22.58,22.59,22.56,22.59,17700.0,16.8469,16.8544,16.832,16.8544,17700.0
2012-08-20 14:30:00,22.59,22.62,22.58,22.58,37000.0,16.8544,16.8768,16.8469,16.8469,37000.0
2012-08-20 15:00:00,22.59,22.6,22.56,22.6,13100.0,16.8544,16.8618,16.832,16.8618,13100.0
2012-08-20 15:30:00,22.6,22.64,22.59,22.62,134700.0,16.8618,16.8917,16.8544,16.8768,134700.0
2012-08-21 09:30:00,22.65,22.83,22.65,22.82,90600.0,16.8991,17.0334,16.8991,17.026,90600.0
2012-08-21 10:00:00,22.83,22.89,22.83,22.88,76200.0,17.0334,17.0782,17.0334,17.0707,76200.0
2012-08-21 10:30:00,22.88,22.93,22.87,22.92,32100.0,17.0707,17.108,17.0633,17.1006,32100.0
2012-08-21 11:00:00,22.91,22.93,22.83,22.83,135200.0,17.0931,17.108,17.0334,17.0334,135200.0
2012-08-21 11:30:00,22.84,22.84,22.75,22.82,41300.0,17.0409,17.0409,16.9737,17.026,41300.0
2012-08-21 12:00:00,22.81,22.81,22.77,22.79,96400.0,17.0185,17.0185,16.9887,17.0036,96400.0
2012-08-21 12:30:00,22.79,22.8,22.77,22.77,27700.0,17.0036,17.0111,16.9887,16.9887,27700.0
2012-08-21 13:00:00,22.78,22.78,22.74,22.77,30700.0,16.9961,16.9961,16.9663,16.9887,30700.0
2012-08-21 13:30:00,22.76,22.77,22.68,22.71,15800.0,16.9812,16.9887,16.9215,16.9439,15800.0
2012-08-21 14:00:00,22.71,22.71,22.65,22.65,22500.0,16.9439,16.9439,16.8991,16.8991,22500.0
2012-08-21 14:30:00,22.65,22.66,22.61,22.64,24500.0,16.8991,16.9066,16.8693,16.8917,24500.0
2012-08-21 15:00:00,22.64,22.64,22.57,22.59,32000.0,16.8917,16.8917,16.8394,16.8544,32000.0
2012-08-21 15:30:00,22.58,22.64,22.58,22.63,142500.0,16.8469,16.8917,16.8469,16.8842,142500.0
2012-08-22 09:30:00,22.59,22.69,22.55,22.62,115100.0,16.8544,16.929,16.8245,16.8768,115100.0
2012-08-22 10:00:00,22.61,22.73,22.6,22.73,24400.0,16.8693,16.9588,16.8618,16.9588,24400.0
2012-08-22 10:30:00,22.73,22.75,22.56,22.56,227000.0,16.9588,16.9737,16.832,16.832,227000.0
2012-08-22 11:00:00,22.56,22.58,22.53,22.56,41000.0,16.832,16.8469,16.8096,16.832,41000.0
2012-08-22 11:30:00,22.55,22.56,22.52,22.56,15700.0,16.8245,16.832,16.8021,16.832,15700.0
2012-08-22 12:00:00,22.56,22.57,22.51,22.52,61900.0,16.832,16.8394,16.7947,16.8021,61900.0
2012-08-22 12:30:00,22.52,22.52,22.44,22.44,126000.0,16.8021,16.8021,16.7425,16.7425,126000.0
2012-08-22 13:00:00,22.44,22.48,22.44,22.47,81800.0,16.7425,16.7723,16.7425,16.7648,81800.0
2012-08-22 13:30:00,22.47,22.51,22.46,22.48,129200.0,16.7648,16.7947,16.7574,16.7723,129200.0
2012-08-22 14:00:00,22.49,22.59,22.46,22.5,444600.0,16.7798,16.8544,16.7574,16.7872,444600.0
2012-08-22 14:30:00,22.5,22.59,22.49,22.58,191600.0,16.7872,16.8544,16.7798,16.8469,191600.0
2012-08-22 15:00:00,22.58,22.58,22.53,22.54,145000.0,16.8469,16.8469,16.8096,16.8171,145000.0
2012-08-22 15:30:00,22.54,22.55,22.51,22.54,451100.0,16.8171,16.8245,16.7947,16.8171,451100.0
2012-08-23 09:30:00,22.46,22.54,22.4,22.41,141900.0,16.7574,16.8171,16.7126,16.7201,141900.0
2012-08-23 10:00:00,22.4,22.43,22.36,22.39,69100.0,16.7126,16.735,16.6828,16.7052,69100.0
2012-08-23 10:30:00,22.38,22.45,22.35,22.39,50200.0,16.6977,16.7499,16.6753,16.7052,50200.0
2012-08-23 11:00:00,22.39,22.41,22.35,22.41,24700.0,16.7052,16.7201,16.6753,16.7201,24700.0
2012-08-23 11:30:00,22.39,22.39,22.37,22.38,15400.0,16.7052,16.7052,16.6902,16.6977,15400.0
2012-08-23 12:00:00,22.38,22.39,22.32,22.34,18500.0,16.6977,16.7052,16.6529,16.6678,18500.0
2012-08-23 12:30:00,22.35,22.36,22.33,22.34,29100.0,16.6753,16.6828,16.6604,16.6678,29100.0
2012-08-23 13:00:00,22.33,22.33,22.25,22.25,38900.0,16.6604,16.6604,16.6007,16.6007,38900.0
2012-08-23 13:30:00,22.25,22.3,22.25,22.29,29600.0,16.6007,16.638,16.6007,16.6305,29600.0
2012-08-23 14:00:00,22.29,22.32,22.27,22.28,36700.0,16.6305,16.6529,16.6156,16.6231,36700.0
2012-08-23 14:30:00,22.28,22.34,22.27,22.3,48600.0,16.6231,16.6678,16.6156,16.638,48600.0
2012-08-23 15:00:00,22.31,22.33,22.27,22.27,109300.0,16.6455,16.6604,16.6156,16.6156,109300.0
2012-08-23 15:30:00,22.27,22.29,22.25,22.28,228200.0,16.6156,16.6305,16.6007,16.6231,228200.0
2012-08-24 09:30:00,22.24,22.29,22.18,22.22,46800.0,16.5932,16.6305,16.5485,16.5783,46800.0
2012-08-24 10:00:00,22.21,22.26,22.21,22.22,34800.0,16.5709,16.6082,16.5709,16.5783,34800.0
2012-08-24 10:30:00,22.23,22.3,22.23,22.27,49600.0,16.5858,16.638,16.5858,16.6156,49600.0
2012-08-24 11:00:00,22.27,22.37,22.26,22.35,43600.0,16.6156,16.6902,16.6082,16.6753,43600.0
2012-08-24 11:30:00,22.36,22.38,22.33,22.33,5700.0,16.6828,16.6977,16.6604,16.6604,5700.0
2012-08-24 12:00:00,22.32,22.37,22.32,22.37,6600.0,16.6529,16.6902,16.6529,16.6902,6600.0
2012-08-24 12:30:00,22.37,22.41,22.37,22.41,80000.0,16.6902,16.7201,16.6902,16.7201,80000.0
2012-08-24 13:00:00,22.4,22.41,22.4,22.41,15700.0,16.7126,16.7201,16.7126,16.7201,15700.0
2012-08-24 13:30:00,22.41,22.45,22.41,22.41,16300.0,16.7201,16.7499,16.7201,16.7201,16300.0
2012-08-24 14:00:00,22.41,22.41,22.38,22.38,10200.0,16.7201,16.7201,16.6977,16.6977,10200.0
2012-08-24 14:30:00,22.37,22.38,22.35,22.35,8400.0,16.6902,16.6977,16.6753,16.6753,8400.0
2012-08-24 15:00:00,22.35,22.39,22.34,22.39,19400.0,16.6753,16.7052,16.6678,16.7052,19400.0
2012-08-24 15:30:00,22.39,22.43,22.34,22.36,206200.0,16.7052,16.735,16.6678,16.6828,206200.0
2012-08-27 09:30:00,22.56,22.62,22.53,22.54,49600.0,16.832,16.8768,16.8096,16.8171,49600.0
2012-08-27 10:00:00,22.52,22.52,22.46,22.48,82600.0,16.8021,16.8021,16.7574,16.7723,82600.0
2012-08-27 10:30:00,22.48,22.49,22.43,22.47,46200.0,16.7723,16.7798,16.735,16.7648,46200.0
2012-08-27 11:00:00,22.47,22.6,22.47,22.59,106200.0,16.7648,16.8618,16.7648,16.8544,106200.0
2012-08-27 11:30:00,22.59,22.62,22.56,22.57,57700.0,16.8544,16.8768,16.832,16.8394,57700.0
2012-08-27 12:00:00,22.56,22.59,22.55,22.56,23700.0,16.832,16.8544,16.8245,16.832,23700.0
2012-08-27 12:30:00,22.55,22.57,22.55,22.56,5200.0,16.8245,16.8394,16.8245,16.832,5200.0
2012-08-27 13:00:00,22.56,22.58,22.55,22.57,9400.0,16.832,16.8469,16.8245,16.8394,9400.0
2012-08-27 13:30:00,22.57,22.57,22.53,22.55,22500.0,16.8394,16.8394,16.8096,16.8245,22500.0
2012-08-27 14:00:00,22.55,22.56,22.53,22.55,22500.0,16.8245,16.832,16.8096,16.8245,22500.0
2012-08-27 14:30:00,22.55,22.57,22.53,22.53,15100.0,16.8245,16.8394,16.8096,16.8096,15100.0
2012-08-27 15:00:00,22.54,22.55,22.5,22.51,44600.0,16.8171,16.8245,16.7872,16.7947,44600.0
2012-08-27 15:30:00,22.51,22.52,22.45,22.49,153200.0,16.7947,16.8021,16.7499,16.7798,153200.0
2012-08-28 09:30:00,22.45,22.52,22.42,22.46,72600.0,16.7499,16.8021,16.7275,16.7574,72600.0
2012-08-28 10:00:00,22.45,22.63,22.41,22.6,116400.0,16.7499,16.8842,16.7201,16.8618,116400.0
2012-08-28 10:30:00,22.61,22.63,22.53,22.53,64600.0,16.8693,16.8842,16.8096,16.8096,64600.0
2012-08-28 11:00:00,22.53,22.56,22.52,22.54,16100.0,16.8096,16.832,16.8021,16.8171,16100.0
2012-08-28 11:30:00,22.55,22.58,22.53,22.58,28900.0,16.8245,16.8469,16.8096,16.8469,28900.0
2012-08-28 12:00:00,22.58,22.61,22.57,22.57,59400.0,16.8469,16.8693,16.8394,16.8394,59400.0
2012-08-28 12:30:00,22.57,22.6,22.55,22.6,20100.0,16.8394,16.8618,16.8245,16.8618,20100.0
2012-08-28 13:00:00,22.6,22.6,22.55,22.56,104500.0,16.8618,16.8618,16.8245,16.832,104500.0
2012-08-28 13:30:00,22.56,22.58,22.55,22.56,16000.0,16.832,16.8469,16.8245,16.832,16000.0
2012-08-28 14:00:00,22.56,22.6,22.56,22.59,86100.0,16.832,16.8618,16.832,16.8544,86100.0
2012-08-28 14:30:00,22.59,22.6,22.56,22.58,37700.0,16.8544,16.8618,16.832,16.8469,37700.0
2012-08-28 15:00:00,22.58,22.6,22.54,22.55,35700.0,16.8469,16.8618,16.8171,16.8245,35700.0
2012-08-28 15:30:00,22.55,22.56,22.51,22.52,117100.0,16.8245,16.832,16.7947,16.8021,117100.0
2012-08-29 09:30:00,22.52,22.65,22.52,22.59,81700.0,16.8021,16.8991,16.8021,16.8544,81700.0
2012-08-29 10:00:00,22.59,22.63,22.58,22.61,113400.0,16.8544,16.8842,16.8469,16.8693,113400.0
2012-08-29 10:30:00,22.61,22.64,22.57,22.58,61700.0,16.8693,16.8917,16.8394,16.8469,61700.0
2012-08-29 11:00:00,22.58,22.61,22.57,22.6,65200.0,16.8469,16.8693,16.8394,16.8618,65200.0
2012-08-29 11:30:00,22.6,22.66,22.6,22.65,40500.0,16.8618,16.9066,16.8618,16.8991,40500.0
2012-08-29 12:00:00,22.65,22.66,22.64,22.66,24300.0,16.8991,16.9066,16.8917,16.9066,24300.0
2012-08-29 12:30:00,22.66,22.69,22.65,22.68,55500.0,16.9066,16.929,16.8991,16.9215,55500.0
2012-08-29 13:00:00,22.67,22.71,22.67,22.71,41000.0,16.9141,16.9439,16.9141,16.9439,41000.0
2012-08-29 13:30:00,22.71,22.73,22.7,22.72,46500.0,16.9439,16.9588,16.9364,16.9514,46500.0
2012-08-29 14:00:00,22.72,22.76,22.71,22.76,54700.0,16.9514,16.9812,16.9439,16.9812,54700.0
2012-08-29 14:30:00,22.76,22.76,22.74,22.75,41100.0,16.9812,16.9812,16.9663,16.9737,41100.0
2012-08-29 15:00:00,22.75,22.77,22.73,22.76,554600.0,16.9737,16.9887,16.9588,16.9812,554600.0
2012-08-29 15:30:00,22.75,22.76,22.7,22.7,249000.0,16.9737,16.9812,16.9364,16.9364,249000.0
2012-08-30 09:30:00,22.6,22.6,22.51,22.56,46300.0,16.8618,16.8618,16.7947,16.832,46300.0
2012-08-30 10:00:00,22.55,22.56,22.47,22.48,99800.0,16.8245,16.832,16.7648,16.7723,99800.0
2012-08-30 10:30:00,22.47,22.5,22.44,22.47,43900.0,16.7648,16.7872,16.7425,16.7648,43900.0
2012-08-30 11:00:00,22.47,22.54,22.47,22.54,18800.0,16.7648,16.8171,16.7648,16.8171,18800.0
2012-08-30 11:30:00,22.55,22.55,22.49,22.49,19800.0,16.8245,16.8245,16.7798,16.7798,19800.0
2012-08-30 12:00:00,22.49,22.5,22.49,22.49,6900.0,16.7798,16.7872,16.7798,16.7798,6900.0
2012-08-30 12:30:00,22.49,22.53,22.49,22.53,15800.0,16.7798,16.8096,16.7798,16.8096,15800.0
2012-08-30 13:00:00,22.53,22.54,22.52,22.53,13400.0,16.8096,16.8171,16.8021,16.8096,13400.0
2012-08-30 13:30:00,22.53,22.56,22.53,22.56,6900.0,16.8096,16.832,16.8096,16.832,6900.0
2012-08-30 14:00:00,22.57,22.6,22.57,22.59,6700.0,16.8394,16.8618,16.8394,16.8544,6700.0
2012-08-30 14:30:00,22.59,22.6,22.58,22.6,10200.0,16.8544,16.8618,16.8469,16.8618,10200.0
2012-08-30 15:00:00,22.6,22.61,22.58,22.59,5700.0,16.8618,16.8693,16.8469,16.8544,5700.0
2012-08-30 15:30:00,22.59,22.6,22.56,22.58,137200.0,16.8544,16.8618,16.832,16.8469,137200.0
2012-08-31 09:30:00,22.71,22.75,22.67,22.68,26100.0,16.9439,16.9737,16.9141,16.9215,26100.0
2012-08-31 10:00:00,22.66,22.67,22.52,22.61,124000.0,16.9066,16.9141,16.8021,16.8693,124000.0
2012-08-31 10:30:00,22.6,22.71,22.58,22.69,146300.0,16.8618,16.9439,16.8469,16.929,146300.0
2012-08-31 11:00:00,22.7,22.72,22.65,22.66,23200.0,16.9364,16.9514,16.8991,16.9066,23200.0
2012-08-31 11:30:00,22.66,22.68,22.64,22.64,65600.0,16.9066,16.9215,16.8917,16.8917,65600.0
2012-08-31 12:00:00,22.65,22.65,22.55,22.56,68600.0,16.8991,16.8991,16.8245,16.832,68600.0
2012-08-31 12:30:00,22.58,22.6,22.57,22.58,4700.0,16.8469,16.8618,16.8394,16.8469,4700.0
2012-08-31 13:00:00,22.59,22.6,22.54,22.57,44000.0,16.8544,16.8618,16.8171,16.8394,44000.0
2012-08-31 13:30:00,22.56,22.63,22.56,22.61,64200.0,16.832,16.8842,16.832,16.8693,64200.0
2012-08-31 14:00:00,22.62,22.68,22.6,22.67,45300.0,16.8768,16.9215,16.8618,16.9141,45300.0
2012-08-31 14:30:00,22.67,22.67,22.63,22.63,10500.0,16.9141,16.9141,16.8842,16.8842,10500.0
2012-08-31 15:00:00,22.6,22.6,22.56,22.57,69400.0,16.8618,16.8618,16.832,16.8394,69400.0
2012-08-31 15:30:00,22.58,22.64,22.56,22.59,137100.0,16.8469,16.8917,16.832,16.8544,137100.0
2012-09-04 09:30:00,22.61,22.64,22.55,22.61,339100.0,16.8693,16.8917,16.8245,16.8693,339100.0
2012-09-04 10:00:00,22.61,22.62,22.5,22.52,103800.0,16.8693,16.8768,16.7872,16.8021,103800.0
2012-09-04 10:30:00,22.51,22.56,22.48,22.5,132700.0,16.7947,16.832,16.7723,16.7872,132700.0
2012-09-04 11:00:00,22.52,22.57,22.51,22.56,69200.0,16.8021,16.8394,16.7947,16.832,69200.0
2012-09-04 11:30:00,22.56,22.57,22.53,22.56,116300.0,16.832,16.8394,16.8096,16.832,116300.0
2012-09-04 12:00:00,22.55,22.55,22.53,22.53,32600.0,16.8245,16.8245,16.8096,16.8096,32600.0
2012-09-04 12:30:00,22.54,22.6,22.53,22.6,32100.0,16.8171,16.8618,16.8096,16.8618,32100.0
2012-09-04 13:00:00,22.61,22.62,22.59,22.61,27500.0,16.8693,16.8768,16.8544,16.8693,27500.0
2012-09-04 13:30:00,22.62,22.63,22.61,22.61,40200.0,16.8768,16.8842,16.8693,16.8693,40200.0
2012-09-04 14:00:00,22.62,22.72,22.61,22.72,42800.0,16.8768,16.9514,16.8693,16.9514,42800.0
2012-09-04 14:30:00,22.73,22.81,22.73,22.78,64100.0,16.9588,17.0185,16.9588,16.9961,64100.0
2012-09-04 15:00:00,22.79,22.8,22.76,22.78,18800.0,17.0036,17.0111,16.9812,16.9961,18800.0
2012-09-04 15:30:00,22.8,22.8,22.72,22.75,180800.0,17.0111,17.0111,16.9514,16.9737,180800.0
2012-09-05 09:30:00,22.73,22.76,22.59,22.61,79300.0,16.9588,16.9812,16.8544,16.8693,79300.0
2012-09-05 10:00:00,22.61,22.7,22.61,22.7,88100.0,16.8693,16.9364,16.8693,16.9364,88100.0
2012-09-05 10:30:00,22.7,22.72,22.64,22.66,133500.0,16.9364,16.9514,16.8917,16.9066,133500.0
2012-09-05 11:00:00,22.65,22.69,22.64,22.68,30600.0,16.8991,16.929,16.8917,16.9215,30600.0
2012-09-05 11:30:00,22.67,22.7,22.66,22.67,33600.0,16.9141,16.9364,16.9066,16.9141,33600.0
2012-09-05 12:00:00,22.68,22.72,22.67,22.72,13400.0,16.9215,16.9514,16.9141,16.9514,13400.0
2012-09-05 12:30:00,22.72,22.74,22.71,22.73,42700.0,16.9514,16.9663,16.9439,16.9588,42700.0
2012-09-05 13:00:00,22.74,22.74,22.71,22.71,22600.0,16.9663,16.9663,16.9439,16.9439,22600.0
2012-09-05 13:30:00,22.72,22.72,22.64,22.69,43600.0,16.9514,16.9514,16.8917,16.929,43600.0
2012-09-05 14:00:00,22.69,22.72,22.68,22.71,32400.0,16.929,16.9514,16.9215,16.9439,32400.0
2012-09-05 14:30:00,22.71,22.74,22.7,22.7,39200.0,16.9439,16.9663,16.9364,16.9364,39200.0
2012-09-05 15:00:00,22.71,22.72,22.68,22.72,39900.0,16.9439,16.9514,16.9215,16.9514,39900.0
2012-09-05 15:30:00,22.71,22.74,22.69,22.73,134600.0,16.9439,16.9663,16.929,16.9588,134600.0
2012-09-06 09:30:00,22.84,23.09,22.84,23.09,222200.0,17.0409,17.2274,17.0409,17.2274,222200.0
2012-09-06 10:00:00,23.09,23.27,23.08,23.27,2590200.0,17.2274,17.3617,17.22,17.3617,2590200.0
2012-09-06 10:30:00,23.27,23.32,23.27,23.31,162500.0,17.3617,17.399,17.3617,17.3916,162500.0
2012-09-06 11:00:00,23.31,23.32,23.23,23.26,36700.0,17.3916,17.399,17.3319,17.3543,36700.0
2012-09-06 11:30:00,23.26,23.28,23.23,23.24,27800.0,17.3543,17.3692,17.3319,17.3393,27800.0
2012-09-06 12:00:00,23.23,23.27,23.23,23.24,131800.0,17.3319,17.3617,17.3319,17.3393,131800.0
2012-09-06 12:30:00,23.25,23.25,23.21,23.23,11900.0,17.3468,17.3468,17.317,17.3319,11900.0
2012-09-06 13:00:00,23.23,23.24,23.21,23.21,8000.0,17.3319,17.3393,17.317,17.317,8000.0
2012-09-06 13:30:00,23.21,23.26,23.21,23.26,31600.0,17.317,17.3543,17.317,17.3543,31600.0
2012-09-06 14:00:00,23.26,23.27,23.23,23.26,151400.0,17.3543,17.3617,17.3319,17.3543,151400.0
2012-09-06 14:30:00,23.26,23.27,23.23,23.24,181400.0,17.3543,17.3617,17.3319,17.3393,181400.0
2012-09-06 15:00:00,23.23,23.24,23.21,23.23,118700.0,17.3319,17.3393,17.317,17.3319,118700.0
2012-09-06 15:30:00,23.23,23.28,23.23,23.25,344400.0,17.3319,17.3692,17.3319,17.3468,344400.0
2012-09-07 09:30:00,23.43,23.5,23.28,23.46,253700.0,17.4811,17.5333,17.3692,17.5035,253700.0
2012-09-07 10:00:00,23.45,23.52,23.42,23.51,96900.0,17.496,17.5482,17.4736,17.5408,96900.0
2012-09-07 10:30:00,23.52,23.57,23.48,23.54,100000.0,17.5482,17.5855,17.5184,17.5632,100000.0
2012-09-07 11:00:00,23.54,23.57,23.51,23.57,38200.0,17.5632,17.5855,17.5408,17.5855,38200.0
2012-09-07 11:30:00,23.57,23.58,23.54,23.57,14400.0,17.5855,17.593,17.5632,17.5855,14400.0
2012-09-07 12:00:00,23.56,23.58,23.55,23.55,21300.0,17.5781,17.593,17.5706,17.5706,21300.0
2012-09-07 12:30:00,23.56,23.59,23.54,23.58,29200.0,17.5781,17.6005,17.5632,17.593,29200.0
2012-09-07 13:00:00,23.58,23.58,23.53,23.53,28600.0,17.593,17.593,17.5557,17.5557,28600.0
2012-09-07 13:30:00,23.53,23.54,23.5,23.51,32600.0,17.5557,17.5632,17.5333,17.5408,32600.0
2012-09-07 14:00:00,23.51,23.52,23.47,23.51,51200.0,17.5408,17.5482,17.5109,17.5408,51200.0
2012-09-07 14:30:00,23.52,23.56,23.51,23.55,33300.0,17.5482,17.5781,17.5408,17.5706,33300.0
2012-09-07 15:00:00,23.55,23.55,23.5,23.5,37600.0,17.5706,17.5706,17.5333,17.5333,37600.0
2012-09-07 15:30:00,23.51,23.54,23.49,23.52,207700.0,17.5408,17.5632,17.5259,17.5482,207700.0
2012-09-10 09:30:00,23.49,23.61,23.46,23.61,58500.0,17.5259,17.6154,17.5035,17.6154,58500.0
2012-09-10 10:00:00,23.6,23.62,23.55,23.61,103500.0,17.6079,17.6229,17.5706,17.6154,103500.0
2012-09-10 10:30:00,23.61,23.61,23.53,23.57,55700.0,17.6154,17.6154,17.5557,17.5855,55700.0
2012-09-10 11:00:00,23.56,23.6,23.55,23.56,42200.0,17.5781,17.6079,17.5706,17.5781,42200.0
2012-09-10 11:30:00,23.57,23.58,23.55,23.56,23200.0,17.5855,17.593,17.5706,17.5781,23200.0
2012-09-10 12:00:00,23.57,23.58,23.53,23.54,24700.0,17.5855,17.593,17.5557,17.5632,24700.0
2012-09-10 12:30:00,23.55,23.55,23.52,23.53,22400.0,17.5706,17.5706,17.5482,17.5557,22400.0
2012-09-10 13:00:00,23.52,23.55,23.52,23.54,36800.0,17.5482,17.5706,17.5482,17.5632,36800.0
2012-09-10 13:30:00,23.55,23.55,23.49,23.5,32600.0,17.5706,17.5706,17.5259,17.5333,32600.0
2012-09-10 14:00:00,23.5,23.51,23.49,23.5,25300.0,17.5333,17.5408,17.5259,17.5333,25300.0
2012-09-10 14:30:00,23.5,23.5,23.45,23.45,131700.0,17.5333,17.5333,17.496,17.496,131700.0
2012-09-10 15:00:00,23.45,23.46,23.39,23.42,53000.0,17.496,17.5035,17.4513,17.4736,53000.0
2012-09-10 15:30:00,23.41,23.42,23.36,23.4,253200.0,17.4662,17.4736,17.4289,17.4587,253200.0
2012-09-11 09:30:00,23.44,23.53,23.34,23.53,107600.0,17.4886,17.5557,17.4139,17.5557,107600.0
2012-09-11 10:00:00,23.54,23.57,23.51,23.53,55500.0,17.5632,17.5855,17.5408,17.5557,55500.0
2012-09-11 10:30:00,23.53,23.59,23.52,23.58,32500.0,17.5557,17.6005,17.5482,17.593,32500.0
2012-09-11 11:00:00,23.57,23.6,23.55,23.59,345200.0,17.5855,17.6079,17.5706,17.6005,345200.0
2012-09-11 11:30:00,23.6,23.6,23.48,23.48,308500.0,17.6079,17.6079,17.5184,17.5184,308500.0
2012-09-11 12:00:00,23.47,23.49,23.44,23.47,49000.0,17.5109,17.5259,17.4886,17.5109,49000.0
2012-09-11 12:30:00,23.47,23.48,23.46,23.48,22200.0,17.5109,17.5184,17.5035,17.5184,22200.0
2012-09-11 13:00:00,23.49,23.51,23.46,23.5,90400.0,17.5259,17.5408,17.5035,17.5333,90400.0
2012-09-11 13:30:00,23.5,23.53,23.5,23.52,15300.0,17.5333,17.5557,17.5333,17.5482,15300.0
2012-09-11 14:00:00,23.52,23.53,23.49,23.5,21200.0,17.5482,17.5557,17.5259,17.5333,21200.0
2012-09-11 14:30:00,23.5,23.5,23.46,23.49,23500.0,17.5333,17.5333,17.5035,17.5259,23500.0
2012-09-11 15:00:00,23.48,23.52,23.48,23.5,47100.0,17.5184,17.5482,17.5184,17.5333,47100.0
2012-09-11 15:30:00,23.5,23.54,23.49,23.53,133100.0,17.5333,17.5632,17.5259,17.5557,133100.0
2012-09-12 09:30:00,23.65,23.81,23.63,23.79,598700.0,17.6452,17.7646,17.6303,17.7497,598700.0
2012-09-12 10:00:00,23.79,23.8,23.71,23.71,107400.0,17.7497,17.7572,17.69,17.69,107400.0
2012-09-12 10:30:00,23.71,23.76,23.67,23.73,134200.0,17.69,17.7273,17.6602,17.7049,134200.0
2012-09-12 11:00:00,23.74,23.79,23.74,23.79,32200.0,17.7124,17.7497,17.7124,17.7497,32200.0
2012-09-12 11:30:00,23.79,23.79,23.75,23.77,119200.0,17.7497,17.7497,17.7198,17.7348,119200.0
2012-09-12 12:00:00,23.77,23.78,23.75,23.77,36000.0,17.7348,17.7422,17.7198,17.7348,36000.0
2012-09-12 12:30:00,23.76,23.78,23.74,23.78,116000.0,17.7273,17.7422,17.7124,17.7422,116000.0
2012-09-12 13:00:00,23.78,23.79,23.72,23.72,39400.0,17.7422,17.7497,17.6975,17.6975,39400.0
2012-09-12 13:30:00,23.72,23.73,23.71,23.71,32900.0,17.6975,17.7049,17.69,17.69,32900.0
2012-09-12 14:00:00,23.71,23.72,23.67,23.69,42500.0,17.69,17.6975,17.6602,17.6751,42500.0
2012-09-12 14:30:00,23.69,23.69,23.65,23.68,167600.0,17.6751,17.6751,17.6452,17.6676,167600.0
2012-09-12 15:00:00,23.67,23.7,23.63,23.7,61300.0,17.6602,17.6825,17.6303,17.6825,61300.0
2012-09-12 15:30:00,23.7,23.73,23.67,23.72,184100.0,17.6825,17.7049,17.6602,17.6975,184100.0
2012-09-13 09:30:00,23.69,23.72,23.58,23.61,48900.0,17.6751,17.6975,17.593,17.6154,48900.0
2012-09-13 10:00:00,23.61,23.67,23.61,23.62,44000.0,17.6154,17.6602,17.6154,17.6229,44000.0
2012-09-13 10:30:00,23.63,23.63,23.62,23.63,14400.0,17.6303,17.6303,17.6229,17.6303,14400.0
2012-09-13 11:00:00,23.64,23.72,23.64,23.68,98900.0,17.6378,17.6975,17.6378,17.6676,98900.0
2012-09-13 11:30:00,23.69,23.7,23.64,23.65,225100.0,17.6751,17.6825,17.6378,17.6452,225100.0
2012-09-13 12:00:00,23.65,23.7,23.64,23.68,154600.0,17.6452,17.6825,17.6378,17.6676,154600.0
2012-09-13 12:30:00,23.69,23.97,23.68,23.97,410000.0,17.6751,17.884,17.6676,17.884,410000.0
2012-09-13 13:00:00,23.98,24.1,23.97,24.09,153200.0,17.8914,17.981,17.884,17.9735,153200.0
2012-09-13 13:30:00,24.1,24.15,24.08,24.08,57300.0,17.981,18.0183,17.9661,17.9661,57300.0
2012-09-13 14:00:00,24.09,24.31,24.08,24.28,183600.0,17.9735,18.1377,17.9661,18.1153,183600.0
2012-09-13 14:30:00,24.27,24.28,24.15,24.16,137700.0,18.1078,18.1153,18.0183,18.0257,137700.0
2012-09-13 15:00:00,24.15,24.2,24.07,24.12,257700.0,18.0183,18.0556,17.9586,17.9959,257700.0
2012-09-13 15:30:00,24.12,24.21,24.12,24.2,293400.0,17.9959,18.0631,17.9959,18.0556,293400.0
2012-09-14 09:30:00,24.36,24.56,24.34,24.51,311800.0,18.175,18.3242,18.16,18.2869,311800.0
2012-09-14 10:00:00,24.52,24.76,24.51,24.69,323000.0,18.2943,18.4734,18.2869,18.4212,323000.0
2012-09-14 10:30:00,24.69,24.69,24.57,24.61,1021600.0,18.4212,18.4212,18.3316,18.3615,1021600.0
2012-09-14 11:00:00,24.61,24.65,24.6,24.64,863000.0,18.3615,18.3913,18.354,18.3839,863000.0
2012-09-14 11:30:00,24.64,24.64,24.55,24.58,504900.0,18.3839,18.3839,18.3167,18.3391,504900.0
2012-09-14 12:00:00,24.57,24.7,24.56,24.69,351000.0,18.3316,18.4286,18.3242,18.4212,351000.0
2012-09-14 12:30:00,24.68,24.7,24.65,24.65,462600.0,18.4137,18.4286,18.3913,18.3913,462600.0
2012-09-14 13:00:00,24.65,24.66,24.58,24.58,322700.0,18.3913,18.3988,18.3391,18.3391,322700.0
2012-09-14 13:30:00,24.58,24.67,24.58,24.67,458300.0,18.3391,18.4063,18.3391,18.4063,458300.0
2012-09-14 14:00:00,24.67,24.68,24.64,24.68,388500.0,18.4063,18.4137,18.3839,18.4137,388500.0
2012-09-14 14:30:00,24.68,24.69,24.64,24.68,518000.0,18.4137,18.4212,18.3839,18.4137,518000.0
2012-09-14 15:00:00,24.68,24.68,24.57,24.61,600600.0,18.4137,18.4137,18.3316,18.3615,600600.0
2012-09-14 15:30:00,24.61,24.65,24.56,24.65,1343000.0,18.3615,18.3913,18.3242,18.3913,1343000.0
2012-09-17 09:30:00,24.6,24.6,24.39,24.4,113600.0,18.354,18.354,18.1973,18.2048,113600.0
2012-09-17 10:00:00,24.39,24.41,24.32,24.38,444300.0,18.1973,18.2123,18.1451,18.1899,444300.0
2012-09-17 10:30:00,24.38,24.38,24.31,24.32,416800.0,18.1899,18.1899,18.1377,18.1451,416800.0
2012-09-17 11:00:00,24.33,24.35,24.32,24.34,322400.0,18.1526,18.1675,18.1451,18.16,322400.0
2012-09-17 11:30:00,24.34,24.36,24.33,24.34,207000.0,18.16,18.175,18.1526,18.16,207000.0
2012-09-17 12:00:00,24.34,24.34,24.32,24.34,240000.0,18.16,18.16,18.1451,18.16,240000.0
2012-09-17 12:30:00,24.34,24.35,24.3,24.3,229700.0,18.16,18.1675,18.1302,18.1302,229700.0
2012-09-17 13:00:00,24.3,24.3,24.27,24.28,106100.0,18.1302,18.1302,18.1078,18.1153,106100.0
2012-09-17 13:30:00,24.27,24.28,24.21,24.22,80200.0,18.1078,18.1153,18.0631,18.0705,80200.0
2012-09-17 14:00:00,24.22,24.23,24.17,24.19,98600.0,18.0705,18.078,18.0332,18.0481,98600.0
2012-09-17 14:30:00,24.18,24.19,24.15,24.16,32000.0,18.0407,18.0481,18.0183,18.0257,32000.0
2012-09-17 15:00:00,24.17,24.19,24.14,24.14,224500.0,18.0332,18.0481,18.0108,18.0108,224500.0
2012-09-17 15:30:00,24.15,24.2,24.13,24.18,401300.0,18.0183,18.0556,18.0034,18.0407,401300.0
2012-09-18 09:30:00,24.15,24.15,24.0,24.06,150800.0,18.0183,18.0183,17.9064,17.9511,150800.0
2012-09-18 10:00:00,24.06,24.14,24.04,24.13,135600.0,17.9511,18.0108,17.9362,18.0034,135600.0
2012-09-18 10:30:00,24.12,24.18,24.08,24.18,94100.0,17.9959,18.0407,17.9661,18.0407,94100.0
2012-09-18 11:00:00,24.18,24.23,24.16,24.23,92000.0,18.0407,18.078,18.0257,18.078,92000.0
2012-09-18 11:30:00,24.23,24.23,24.15,24.15,28800.0,18.078,18.078,18.0183,18.0183,28800.0
2012-09-18 12:00:00,24.16,24.16,24.07,24.1,9500.0,18.0257,18.0257,17.9586,17.981,9500.0
2012-09-18 12:30:00,24.09,24.14,24.08,24.13,20400.0,17.9735,18.0108,17.9661,18.0034,20400.0
2012-09-18 13:00:00,24.13,24.15,24.09,24.12,102000.0,18.0034,18.0183,17.9735,17.9959,102000.0
2012-09-18 13:30:00,24.12,24.13,24.1,24.1,9800.0,17.9959,18.0034,17.981,17.981,9800.0
2012-09-18 14:00:00,24.11,24.12,24.1,24.1,18100.0,17.9884,17.9959,17.981,17.981,18100.0
2012-09-18 14:30:00,24.09,24.1,24.07,24.09,70000.0,17.9735,17.981,17.9586,17.9735,70000.0
2012-09-18 15:00:00,24.08,24.13,24.08,24.11,16800.0,17.9661,18.0034,17.9661,17.9884,16800.0
2012-09-18 15:30:00,24.1,24.13,24.04,24.07,128700.0,17.981,18.0034,17.9362,17.9586,128700.0
2012-09-19 09:30:00,24.1,24.12,24.03,24.11,206900.0,17.981,17.9959,17.9288,17.9884,206900.0
2012-09-19 10:00:00,24.12,24.22,24.11,24.16,134300.0,17.9959,18.0705,17.9884,18.0257,134300.0
2012-09-19 10:30:00,24.15,24.21,24.13,24.21,248900.0,18.0183,18.0631,18.0034,18.0631,248900.0
2012-09-19 11:00:00,24.21,24.27,24.2,24.25,93500.0,18.0631,18.1078,18.0556,18.0929,93500.0
2012-09-19 11:30:00,24.24,24.27,24.2,24.21,116500.0,18.0854,18.1078,18.0556,18.0631,116500.0
2012-09-19 12:00:00,24.2,24.21,24.17,24.2,27700.0,18.0556,18.0631,18.0332,18.0556,27700.0
2012-09-19 12:30:00,24.2,24.24,24.2,24.24,36400.0,18.0556,18.0854,18.0556,18.0854,36400.0
2012-09-19 13:00:00,24.22,24.23,24.15,24.15,96100.0,18.0705,18.078,18.0183,18.0183,96100.0
2012-09-19 13:30:00,24.14,24.17,24.12,24.14,18800.0,18.0108,18.0332,17.9959,18.0108,18800.0
2012-09-19 14:00:00,24.14,24.17,24.13,24.15,93900.0,18.0108,18.0332,18.0034,18.0183,93900.0
2012-09-19 14:30:00,24.16,24.19,24.14,24.19,28200.0,18.0257,18.0481,18.0108,18.0481,28200.0
2012-09-19 15:00:00,24.2,24.23,24.18,24.2,208100.0,18.0556,18.078,18.0407,18.0556,208100.0
2012-09-19 15:30:00,24.19,24.2,24.13,24.15,154200.0,18.0481,18.0556,18.0034,18.0183,154200.0
2012-09-20 09:30:00,23.98,24.0,23.7,23.81,424400.0,17.8914,17.9064,17.6825,17.7646,424400.0
2012-09-20 10:00:00,23.83,23.92,23.77,23.78,255500.0,17.7795,17.8467,17.7348,17.7422,255500.0
2012-09-20 10:30:00,23.78,23.91,23.78,23.91,699300.0,17.7422,17.8392,17.7422,17.8392,699300.0
2012-09-20 11:00:00,23.91,23.95,23.78,23.82,532200.0,17.8392,17.8691,17.7422,17.7721,532200.0
2012-09-20 11:30:00,23.82,23.89,23.82,23.88,156400.0,17.7721,17.8243,17.7721,17.8168,156400.0
2012-09-20 12:00:00,23.88,23.91,23.86,23.86,93400.0,17.8168,17.8392,17.8019,17.8019,93400.0
2012-09-20 12:30:00,23.85,23.87,23.83,23.84,169900.0,17.7945,17.8094,17.7795,17.787,169900.0
2012-09-20 13:00:00,23.84,23.85,23.83,23.85,128600.0,17.787,17.7945,17.7795,17.7945,128600.0
2012-09-20 13:30:00,23.85,23.88,23.85,23.86,135600.0,17.7945,17.8168,17.7945,17.8019,135600.0
2012-09-20 14:00:00,23.86,23.89,23.85,23.89,107800.0,17.8019,17.8243,17.7945,17.8243,107800.0
2012-09-20 14:30:00,23.88,23.9,23.87,23.9,135700.0,17.8168,17.8318,17.8094,17.8318,135700.0
2012-09-20 15:00:00,23.91,23.94,23.9,23.93,122400.0,17.8392,17.8616,17.8318,17.8541,122400.0
2012-09-20 15:30:00,23.94,23.94,23.89,23.94,277600.0,17.8616,17.8616,17.8243,17.8616,277600.0
2012-09-21 09:30:00,24.06,24.16,23.94,24.0,136400.0,18.0309,18.1059,17.941,17.9859,136400.0
2012-09-21 10:00:00,24.01,24.02,23.95,23.96,91800.0,17.9934,18.0009,17.9485,17.956,91800.0
2012-09-21 10:30:00,23.97,23.98,23.85,23.85,41200.0,17.9635,17.971,17.8735,17.8735,41200.0
2012-09-21 11:00:00,23.85,23.88,23.81,23.87,70100.0,17.8735,17.896,17.8436,17.8885,70100.0
2012-09-21 11:30:00,23.87,23.93,23.87,23.89,32600.0,17.8885,17.9335,17.8885,17.9035,32600.0
2012-09-21 12:00:00,23.89,23.9,23.84,23.84,20400.0,17.9035,17.911,17.866,17.866,20400.0
2012-09-21 12:30:00,23.84,23.86,23.82,23.82,36100.0,17.866,17.881,17.8511,17.8511,36100.0
2012-09-21 13:00:00,23.82,23.85,23.82,23.85,30200.0,17.8511,17.8735,17.8511,17.8735,30200.0
2012-09-21 13:30:00,23.85,23.86,23.83,23.85,72100.0,17.8735,17.881,17.8585,17.8735,72100.0
2012-09-21 14:00:00,23.85,23.85,23.78,23.8,35300.0,17.8735,17.8735,17.8211,17.8361,35300.0
2012-09-21 14:30:00,23.8,23.84,23.78,23.83,50400.0,17.8361,17.866,17.8211,17.8585,50400.0
2012-09-21 15:00:00,23.82,23.82,23.77,23.79,50800.0,17.8511,17.8511,17.8136,17.8286,50800.0
2012-09-21 15:30:00,23.79,23.8,23.75,23.77,443400.0,17.8286,17.8361,17.7986,17.8136,443400.0
2012-09-24 09:30:00,23.61,23.65,23.59,23.62,87800.0,17.6937,17.7237,17.6787,17.7012,87800.0
2012-09-24 10:00:00,23.62,23.73,23.6,23.7,192200.0,17.7012,17.7836,17.6862,17.7611,192200.0
2012-09-24 10:30:00,23.7,23.84,23.7,23.83,92900.0,17.7611,17.866,17.7611,17.8585,92900.0
2012-09-24 11:00:00,23.83,23.85,23.78,23.84,78900.0,17.8585,17.8735,17.8211,17.866,78900.0
2012-09-24 11:30:00,23.84,23.85,23.81,23.83,35900.0,17.866,17.8735,17.8436,17.8585,35900.0
2012-09-24 12:00:00,23.83,23.84,23.81,23.81,55600.0,17.8585,17.866,17.8436,17.8436,55600.0
2012-09-24 12:30:00,23.82,23.82,23.78,23.82,33900.0,17.8511,17.8511,17.8211,17.8511,33900.0
2012-09-24 13:00:00,23.81,23.84,23.81,23.83,43200.0,17.8436,17.866,17.8436,17.8585,43200.0
2012-09-24 13:30:00,23.83,23.83,23.79,23.8,23400.0,17.8585,17.8585,17.8286,17.8361,23400.0
2012-09-24 14:00:00,23.8,23.9,23.8,23.9,22600.0,17.8361,17.911,17.8361,17.911,22600.0
2012-09-24 14:30:00,23.91,23.98,23.91,23.95,95800.0,17.9185,17.971,17.9185,17.9485,95800.0
2012-09-24 15:00:00,23.96,23.96,23.89,23.92,30600.0,17.956,17.956,17.9035,17.926,30600.0
2012-09-24 15:30:00,23.92,23.94,23.86,23.88,194200.0,17.926,17.941,17.881,17.896,194200.0
2012-09-25 09:30:00,23.93,24.03,23.9,23.98,20300.0,17.9335,18.0084,17.911,17.971,20300.0
2012-09-25 10:00:00,23.98,24.01,23.9,23.92,125800.0,17.971,17.9934,17.911,17.926,125800.0
2012-09-25 10:30:00,23.92,23.99,23.92,23.95,21500.0,17.926,17.9785,17.926,17.9485,21500.0
2012-09-25 11:00:00,23.96,23.99,23.94,23.95,8400.0,17.956,17.9785,17.941,17.9485,8400.0
2012-09-25 11:30:00,23.95,23.97,23.95,23.96,17200.0,17.9485,17.9635,17.9485,17.956,17200.0
2012-09-25 12:00:00,23.96,23.96,23.91,23.91,16600.0,17.956,17.956,17.9185,17.9185,16600.0
2012-09-25 12:30:00,23.92,23.93,23.8,23.85,17200.0,17.926,17.9335,17.8361,17.8735,17200.0
2012-09-25 13:00:00,23.84,23.84,23.76,23.76,27100.0,17.866,17.866,17.8061,17.8061,27100.0
2012-09-25 13:30:00,23.76,23.81,23.72,23.75,209800.0,17.8061,17.8436,17.7761,17.7986,209800.0
2012-09-25 14:00:00,23.76,23.76,23.69,23.69,273900.0,17.8061,17.8061,17.7536,17.7536,273900.0
2012-09-25 14:30:00,23.7,23.71,23.66,23.66,33200.0,17.7611,17.7686,17.7311,17.7311,33200.0
2012-09-25 15:00:00,23.64,23.66,23.54,23.59,97900.0,17.7162,17.7311,17.6412,17.6787,97900.0
2012-09-25 15:30:00,23.6,23.63,23.52,23.52,213700.0,17.6862,17.7087,17.6262,17.6262,213700.0
2012-09-26 09:30:00,23.4,23.52,23.4,23.51,271600.0,17.5363,17.6262,17.5363,17.6187,271600.0
2012-09-26 10:00:00,23.51,23.54,23.42,23.42,235000.0,17.6187,17.6412,17.5513,17.5513,235000.0
2012-09-26 10:30:00,23.42,23.44,23.32,23.34,630500.0,17.5513,17.5663,17.4763,17.4913,630500.0
2012-09-26 11:00:00,23.33,23.41,23.33,23.39,486900.0,17.4838,17.5438,17.4838,17.5288,486900.0
2012-09-26 11:30:00,23.38,23.39,23.33,23.35,186700.0,17.5213,17.5288,17.4838,17.4988,186700.0
2012-09-26 12:00:00,23.34,23.44,23.34,23.38,150100.0,17.4913,17.5663,17.4913,17.5213,150100.0
2012-09-26 12:30:00,23.37,23.45,23.36,23.43,128900.0,17.5138,17.5738,17.5063,17.5588,128900.0
2012-09-26 13:00:00,23.43,23.45,23.4,23.44,123900.0,17.5588,17.5738,17.5363,17.5663,123900.0
2012-09-26 13:30:00,23.44,23.46,23.37,23.37,182200.0,17.5663,17.5813,17.5138,17.5138,182200.0
2012-09-26 14:00:00,23.37,23.45,23.37,23.44,805400.0,17.5138,17.5738,17.5138,17.5663,805400.0
2012-09-26 14:30:00,23.44,23.46,23.39,23.42,583600.0,17.5663,17.5813,17.5288,17.5513,583600.0
2012-09-26 15:00:00,23.42,23.43,23.37,23.37,192400.0,17.5513,17.5588,17.5138,17.5138,192400.0
2012-09-26 15:30:00,23.37,23.4,23.36,23.38,472400.0,17.5138,17.5363,17.5063,17.5213,472400.0
2012-09-27 09:30:00,23.52,23.55,23.44,23.46,214600.0,17.6262,17.6487,17.5663,17.5813,214600.0
2012-09-27 10:00:00,23.46,23.46,23.4,23.41,218400.0,17.5813,17.5813,17.5363,17.5438,218400.0
2012-09-27 10:30:00,23.42,23.5,23.41,23.49,273500.0,17.5513,17.6112,17.5438,17.6037,273500.0
2012-09-27 11:00:00,23.49,23.51,23.46,23.48,311200.0,17.6037,17.6187,17.5813,17.5963,311200.0
2012-09-27 11:30:00,23.48,23.6,23.47,23.59,489600.0,17.5963,17.6862,17.5888,17.6787,489600.0
2012-09-27 12:00:00,23.6,23.69,23.6,23.68,498100.0,17.6862,17.7536,17.6862,17.7461,498100.0
2012-09-27 12:30:00,23.67,23.67,23.64,23.67,375400.0,17.7386,17.7386,17.7162,17.7386,375400.0
2012-09-27 13:00:00,23.67,23.68,23.65,23.67,512900.0,17.7386,17.7461,17.7237,17.7386,512900.0
2012-09-27 13:30:00,23.68,23.75,23.67,23.69,56900.0,17.7461,17.7986,17.7386,17.7536,56900.0
2012-09-27 14:00:00,23.68,23.69,23.66,23.66,41300.0,17.7461,17.7536,17.7311,17.7311,41300.0
2012-09-27 14:30:00,23.67,23.71,23.63,23.63,142200.0,17.7386,17.7686,17.7087,17.7087,142200.0
2012-09-27 15:00:00,23.63,23.65,23.6,23.6,69100.0,17.7087,17.7237,17.6862,17.6862,69100.0
2012-09-27 15:30:00,23.59,23.65,23.55,23.59,164100.0,17.6787,17.7237,17.6487,17.6787,164100.0
2012-09-28 09:30:00,23.5,23.5,23.4,23.43,210700.0,17.6112,17.6112,17.5363,17.5588,210700.0
2012-09-28 10:00:00,23.44,23.49,23.42,23.45,95400.0,17.5663,17.6037,17.5513,17.5738,95400.0
2012-09-28 10:30:00,23.44,23.51,23.44,23.48,75800.0,17.5663,17.6187,17.5663,17.5963,75800.0
2012-09-28 11:00:00,23.48,23.48,23.43,23.43,74000.0,17.5963,17.5963,17.5588,17.5588,74000.0
2012-09-28 11:30:00,23.43,23.48,23.42,23.47,46300.0,17.5588,17.5963,17.5513,17.5888,46300.0
2012-09-28 12:00:00,23.47,23.54,23.47,23.48,64100.0,17.5888,17.6412,17.5888,17.5963,64100.0
2012-09-28 12:30:00,23.48,23.54,23.48,23.54,69500.0,17.5963,17.6412,17.5963,17.6412,69500.0
2012-09-28 13:00:00,23.53,23.54,23.48,23.53,27500.0,17.6337,17.6412,17.5963,17.6337,27500.0
2012-09-28 13:30:00,23.53,23.59,23.53,23.55,11900.0,17.6337,17.6787,17.6337,17.6487,11900.0
2012-09-28 14:00:00,23.57,23.57,23.51,23.52,20000.0,17.6637,17.6637,17.6187,17.6262,20000.0
2012-09-28 14:30:00,23.51,23.53,23.5,23.5,18600.0,17.6187,17.6337,17.6112,17.6112,18600.0
2012-09-28 15:00:00,23.51,23.53,23.47,23.49,155400.0,17.6187,17.6337,17.5888,17.6037,155400.0
2012-09-28 15:30:00,23.51,23.56,23.46,23.51,224400.0,17.6187,17.6562,17.5813,17.6187,224400.0
2012-10-01 09:30:00,23.54,23.67,23.54,23.6,359600.0,17.6412,17.7386,17.6412,17.6862,359600.0
2012-10-01 10:00:00,23.61,23.76,23.6,23.68,187300.0,17.6937,17.8061,17.6862,17.7461,187300.0
2012-10-01 10:30:00,23.68,23.69,23.64,23.67,75100.0,17.7461,17.7536,17.7162,17.7386,75100.0
2012-10-01 11:00:00,23.67,23.71,23.67,23.68,61700.0,17.7386,17.7686,17.7386,17.7461,61700.0
2012-10-01 11:30:00,23.68,23.69,23.62,23.63,121600.0,17.7461,17.7536,17.7012,17.7087,121600.0
2012-10-01 12:00:00,23.62,23.66,23.61,23.66,30400.0,17.7012,17.7311,17.6937,17.7311,30400.0
2012-10-01 12:30:00,23.66,23.68,23.55,23.57,65400.0,17.7311,17.7461,17.6487,17.6637,65400.0
2012-10-01 13:00:00,23.57,23.57,23.49,23.54,72900.0,17.6637,17.6637,17.6037,17.6412,72900.0
2012-10-01 13:30:00,23.54,23.55,23.48,23.54,84700.0,17.6412,17.6487,17.5963,17.6412,84700.0
2012-10-01 14:00:00,23.55,23.61,23.55,23.6,74000.0,17.6487,17.6937,17.6487,17.6862,74000.0
2012-10-01 14:30:00,23.61,23.63,23.59,23.62,28800.0,17.6937,17.7087,17.6787,17.7012,28800.0
2012-10-01 15:00:00,23.62,23.62,23.48,23.55,164500.0,17.7012,17.7012,17.5963,17.6487,164500.0
2012-10-01 15:30:00,23.55,23.56,23.5,23.53,233700.0,17.6487,17.6562,17.6112,17.6337,233700.0
2012-10-02 09:30:00,23.63,23.71,23.61,23.65,561900.0,17.7087,17.7686,17.6937,17.7237,561900.0
2012-10-02 10:00:00,23.64,23.64,23.58,23.61,400200.0,17.7162,17.7162,17.6712,17.6937,400200.0
2012-10-02 10:30:00,23.61,23.66,23.56,23.59,118800.0,17.6937,17.7311,17.6562,17.6787,118800.0
2012-10-02 11:00:00,23.58,23.6,23.52,23.59,657700.0,17.6712,17.6862,17.6262,17.6787,657700.0
2012-10-02 11:30:00,23.59,23.64,23.5,23.55,153400.0,17.6787,17.7162,17.6112,17.6487,153400.0
2012-10-02 12:00:00,23.54,23.59,23.53,23.57,184400.0,17.6412,17.6787,17.6337,17.6637,184400.0
2012-10-02 12:30:00,23.56,23.57,23.54,23.55,28600.0,17.6562,17.6637,17.6412,17.6487,28600.0
2012-10-02 13:00:00,23.55,23.57,23.54,23.55,21300.0,17.6487,17.6637,17.6412,17.6487,21300.0
2012-10-02 13:30:00,23.55,23.6,23.51,23.56,38900.0,17.6487,17.6862,17.6187,17.6562,38900.0
2012-10-02 14:00:00,23.56,23.57,23.51,23.53,50900.0,17.6562,17.6637,17.6187,17.6337,50900.0
2012-10-02 14:30:00,23.53,23.53,23.49,23.51,36600.0,17.6337,17.6337,17.6037,17.6187,36600.0
2012-10-02 15:00:00,23.5,23.55,23.49,23.55,60800.0,17.6112,17.6487,17.6037,17.6487,60800.0
2012-10-02 15:30:00,23.56,23.62,23.55,23.6,172200.0,17.6562,17.7012,17.6487,17.6862,172200.0
2012-10-03 09:30:00,23.76,23.78,23.66,23.67,193800.0,17.8061,17.8211,17.7311,17.7386,193800.0
2012-10-03 10:00:00,23.69,23.85,23.63,23.82,124800.0,17.7536,17.8735,17.7087,17.8511,124800.0
2012-10-03 10:30:00,23.83,23.84,23.76,23.79,99100.0,17.8585,17.866,17.8061,17.8286,99100.0
2012-10-03 11:00:00,23.79,23.88,23.78,23.87,110100.0,17.8286,17.896,17.8211,17.8885,110100.0
2012-10-03 11:30:00,23.86,23.94,23.86,23.93,394500.0,17.881,17.941,17.881,17.9335,394500.0
2012-10-03 12:00:00,23.92,23.97,23.92,23.97,61000.0,17.926,17.9635,17.926,17.9635,61000.0
2012-10-03 12:30:00,23.97,23.99,23.96,23.97,38300.0,17.9635,17.9785,17.956,17.9635,38300.0
2012-10-03 13:00:00,23.95,23.97,23.95,23.97,136200.0,17.9485,17.9635,17.9485,17.9635,136200.0
2012-10-03 13:30:00,23.96,23.97,23.87,23.91,147000.0,17.956,17.9635,17.8885,17.9185,147000.0
2012-10-03 14:00:00,23.91,23.94,23.87,23.87,46500.0,17.9185,17.941,17.8885,17.8885,46500.0
2012-10-03 14:30:00,23.87,23.91,23.86,23.87,102100.0,17.8885,17.9185,17.881,17.8885,102100.0
2012-10-03 15:00:00,23.87,23.91,23.83,23.89,152800.0,17.8885,17.9185,17.8585,17.9035,152800.0
2012-10-03 15:30:00,23.89,23.94,23.87,23.92,264700.0,17.9035,17.941,17.8885,17.926,264700.0
2012-10-04 09:30:00,24.09,24.17,24.02,24.12,189500.0,18.0534,18.1133,18.0009,18.0759,189500.0
2012-10-04 10:00:00,24.13,24.28,24.09,24.27,432800.0,18.0834,18.1958,18.0534,18.1883,432800.0
2012-10-04 10:30:00,24.26,24.27,24.21,24.23,215500.0,18.1808,18.1883,18.1433,18.1583,215500.0
2012-10-04 11:00:00,24.23,24.26,24.19,24.19,275500.0,18.1583,18.1808,18.1283,18.1283,275500.0
2012-10-04 11:30:00,24.19,24.23,24.18,24.22,93900.0,18.1283,18.1583,18.1208,18.1508,93900.0
2012-10-04 12:00:00,24.22,24.28,24.21,24.28,127600.0,18.1508,18.1958,18.1433,18.1958,127600.0
2012-10-04 12:30:00,24.28,24.29,24.27,24.28,65300.0,18.1958,18.2033,18.1883,18.1958,65300.0
2012-10-04 13:00:00,24.29,24.34,24.28,24.33,66800.0,18.2033,18.2407,18.1958,18.2333,66800.0
2012-10-04 13:30:00,24.33,24.36,24.33,24.36,60900.0,18.2333,18.2557,18.2333,18.2557,60900.0
2012-10-04 14:00:00,24.36,24.36,24.27,24.3,81100.0,18.2557,18.2557,18.1883,18.2108,81100.0
2012-10-04 14:30:00,24.3,24.33,24.29,24.3,88700.0,18.2108,18.2333,18.2033,18.2108,88700.0
2012-10-04 15:00:00,24.3,24.33,24.28,24.3,224400.0,18.2108,18.2333,18.1958,18.2108,224400.0
2012-10-04 15:30:00,24.31,24.35,24.27,24.34,227900.0,18.2183,18.2482,18.1883,18.2407,227900.0
2012-10-05 09:30:00,24.56,24.56,24.44,24.5,85600.0,18.4056,18.4056,18.3157,18.3607,85600.0
2012-10-05 10:00:00,24.5,24.56,24.48,24.55,134000.0,18.3607,18.4056,18.3457,18.3981,134000.0
2012-10-05 10:30:00,24.55,24.56,24.48,24.49,144900.0,18.3981,18.4056,18.3457,18.3532,144900.0
2012-10-05 11:00:00,24.5,24.5,24.48,24.5,79000.0,18.3607,18.3607,18.3457,18.3607,79000.0
2012-10-05 11:30:00,24.5,24.51,24.46,24.5,258200.0,18.3607,18.3681,18.3307,18.3607,258200.0
2012-10-05 12:00:00,24.5,24.52,24.48,24.52,48200.0,18.3607,18.3756,18.3457,18.3756,48200.0
2012-10-05 12:30:00,24.52,24.55,24.51,24.51,133700.0,18.3756,18.3981,18.3681,18.3681,133700.0
2012-10-05 13:00:00,24.51,24.52,24.43,24.43,29500.0,18.3681,18.3756,18.3082,18.3082,29500.0
2012-10-05 13:30:00,24.42,24.45,24.4,24.43,28100.0,18.3007,18.3232,18.2857,18.3082,28100.0
2012-10-05 14:00:00,24.43,24.43,24.36,24.38,37100.0,18.3082,18.3082,18.2557,18.2707,37100.0
2012-10-05 14:30:00,24.39,24.39,24.31,24.31,71200.0,18.2782,18.2782,18.2183,18.2183,71200.0
2012-10-05 15:00:00,24.32,24.36,24.27,24.35,83200.0,18.2258,18.2557,18.1883,18.2482,83200.0
2012-10-05 15:30:00,24.34,24.38,24.27,24.37,199400.0,18.2407,18.2707,18.1883,18.2632,199400.0
2012-10-08 09:30:00,24.23,24.28,24.18,24.24,32700.0,18.1583,18.1958,18.1208,18.1658,32700.0
2012-10-08 10:00:00,24.24,24.28,24.21,24.21,48900.0,18.1658,18.1958,18.1433,18.1433,48900.0
2012-10-08 10:30:00,24.21,24.33,24.2,24.27,118100.0,18.1433,18.2333,18.1358,18.1883,118100.0
2012-10-08 11:00:00,24.26,24.28,24.23,24.24,132000.0,18.1808,18.1958,18.1583,18.1658,132000.0
2012-10-08 11:30:00,24.24,24.24,24.18,24.22,84100.0,18.1658,18.1658,18.1208,18.1508,84100.0
2012-10-08 12:00:00,24.23,24.24,24.21,24.23,52000.0,18.1583,18.1658,18.1433,18.1583,52000.0
2012-10-08 12:30:00,24.24,24.26,24.21,24.26,32100.0,18.1658,18.1808,18.1433,18.1808,32100.0
2012-10-08 13:00:00,24.26,24.28,24.24,24.25,21300.0,18.1808,18.1958,18.1658,18.1733,21300.0
2012-10-08 13:30:00,24.26,24.28,24.25,24.26,14800.0,18.1808,18.1958,18.1733,18.1808,14800.0
2012-10-08 14:00:00,24.27,24.28,24.26,24.28,10500.0,18.1883,18.1958,18.1808,18.1958,10500.0
2012-10-08 14:30:00,24.28,24.28,24.25,24.26,22000.0,18.1958,18.1958,18.1733,18.1808,22000.0
2012-10-08 15:00:00,24.27,24.32,24.27,24.29,76800.0,18.1883,18.2258,18.1883,18.2033,76800.0
2012-10-08 15:30:00,24.29,24.3,24.25,24.27,77900.0,18.2033,18.2108,18.1733,18.1883,77900.0
2012-10-09 09:30:00,24.28,24.29,24.21,24.24,37800.0,18.1958,18.2033,18.1433,18.1658,37800.0
2012-10-09 10:00:00,24.23,24.31,24.23,24.27,54400.0,18.1583,18.2183,18.1583,18.1883,54400.0
2012-10-09 10:30:00,24.27,24.31,24.08,24.13,322800.0,18.1883,18.2183,18.0459,18.0834,322800.0
2012-10-09 11:00:00,24.13,24.14,24.07,24.09,55500.0,18.0834,18.0909,18.0384,18.0534,55500.0
2012-10-09 11:30:00,24.1,24.12,24.05,24.07,111000.0,18.0609,18.0759,18.0234,18.0384,111000.0
2012-10-09 12:00:00,24.07,24.1,24.03,24.04,38500.0,18.0384,18.0609,18.0084,18.0159,38500.0
2012-10-09 12:30:00,24.04,24.05,24.02,24.05,105100.0,18.0159,18.0234,18.0009,18.0234,105100.0
2012-10-09 13:00:00,24.05,24.11,24.04,24.09,113000.0,18.0234,18.0684,18.0159,18.0534,113000.0
2012-10-09 13:30:00,24.09,24.15,24.08,24.12,69000.0,18.0534,18.0984,18.0459,18.0759,69000.0
2012-10-09 14:00:00,24.12,24.16,24.1,24.14,59200.0,18.0759,18.1059,18.0609,18.0909,59200.0
2012-10-09 14:30:00,24.13,24.17,24.1,24.16,49300.0,18.0834,18.1133,18.0609,18.1059,49300.0
2012-10-09 15:00:00,24.17,24.18,24.05,24.06,94100.0,18.1133,18.1208,18.0234,18.0309,94100.0
2012-10-09 15:30:00,24.06,24.1,24.0,24.02,416700.0,18.0309,18.0609,17.9859,18.0009,416700.0
2012-10-10 09:30:00,24.02,24.1,23.93,24.0,99800.0,18.0009,18.0609,17.9335,17.9859,99800.0
2012-10-10 10:00:00,24.04,24.14,24.03,24.14,29400.0,18.0159,18.0909,18.0084,18.0909,29400.0
2012-10-10 10:30:00,24.14,24.15,24.1,24.14,36100.0,18.0909,18.0984,18.0609,18.0909,36100.0
2012-10-10 11:00:00,24.15,24.18,24.13,24.14,29600.0,18.0984,18.1208,18.0834,18.0909,29600.0
2012-10-10 11:30:00,24.14,24.14,24.04,24.07,15700.0,18.0909,18.0909,18.0159,18.0384,15700.0
2012-10-10 12:00:00,24.07,24.11,24.07,24.09,20200.0,18.0384,18.0684,18.0384,18.0534,20200.0
2012-10-10 12:30:00,24.07,24.07,23.96,23.96,53900.0,18.0384,18.0384,17.956,17.956,53900.0
2012-10-10 13:00:00,23.97,24.08,23.94,24.08,38600.0,17.9635,18.0459,17.941,18.0459,38600.0
2012-10-10 13:30:00,24.07,24.11,24.02,24.03,74000.0,18.0384,18.0684,18.0009,18.0084,74000.0
2012-10-10 14:00:00,24.04,24.11,24.04,24.06,39500.0,18.0159,18.0684,18.0159,18.0309,39500.0
2012-10-10 14:30:00,24.05,24.07,24.02,24.06,39300.0,18.0234,18.0384,18.0009,18.0309,39300.0
2012-10-10 15:00:00,24.05,24.12,24.05,24.1,49800.0,18.0234,18.0759,18.0234,18.0609,49800.0
2012-10-10 15:30:00,24.09,24.1,24.05,24.1,61700.0,18.0534,18.0609,18.0234,18.0609,61700.0
2012-10-11 09:30:00,24.32,24.39,24.22,24.27,70300.0,18.2258,18.2782,18.1508,18.1883,70300.0
2012-10-11 10:00:00,24.27,24.31,24.23,24.3,40500.0,18.1883,18.2183,18.1583,18.2108,40500.0
2012-10-11 10:30:00,24.3,24.37,24.3,24.34,17100.0,18.2108,18.2632,18.2108,18.2407,17100.0
2012-10-11 11:00:00,24.35,24.36,24.29,24.31,154500.0,18.2482,18.2557,18.2033,18.2183,154500.0
2012-10-11 11:30:00,24.31,24.31,24.24,24.26,80300.0,18.2183,18.2183,18.1658,18.1808,80300.0
2012-10-11 12:00:00,24.26,24.3,24.26,24.3,1167100.0,18.1808,18.2108,18.1808,18.2108,1167100.0
2012-10-11 12:30:00,24.31,24.35,24.31,24.33,55900.0,18.2183,18.2482,18.2183,18.2333,55900.0
2012-10-11 13:00:00,24.32,24.33,24.29,24.29,111300.0,18.2258,18.2333,18.2033,18.2033,111300.0
2012-10-11 13:30:00,24.27,24.27,24.22,24.24,53900.0,18.1883,18.1883,18.1508,18.1658,53900.0
2012-10-11 14:00:00,24.24,24.28,24.23,24.27,26500.0,18.1658,18.1958,18.1583,18.1883,26500.0
2012-10-11 14:30:00,24.27,24.28,24.22,24.26,59900.0,18.1883,18.1958,18.1508,18.1808,59900.0
2012-10-11 15:00:00,24.26,24.32,24.26,24.3,80000.0,18.1808,18.2258,18.1808,18.2108,80000.0
2012-10-11 15:30:00,24.3,24.3,24.25,24.26,176700.0,18.2108,18.2108,18.1733,18.1808,176700.0
2012-10-12 09:30:00,24.01,24.06,23.79,23.88,428900.0,17.9934,18.0309,17.8286,17.896,428900.0
2012-10-12 10:00:00,23.89,23.97,23.86,23.88,236300.0,17.9035,17.9635,17.881,17.896,236300.0
2012-10-12 10:30:00,23.88,23.9,23.8,23.8,141600.0,17.896,17.911,17.8361,17.8361,141600.0
2012-10-12 11:00:00,23.81,23.81,23.69,23.71,1762800.0,17.8436,17.8436,17.7536,17.7686,1762800.0
2012-10-12 11:30:00,23.7,23.7,23.6,23.63,212900.0,17.7611,17.7611,17.6862,17.7087,212900.0
2012-10-12 12:00:00,23.63,23.69,23.63,23.63,191500.0,17.7087,17.7536,17.7087,17.7087,191500.0
2012-10-12 12:30:00,23.63,23.65,23.57,23.61,75700.0,17.7087,17.7237,17.6637,17.6937,75700.0
2012-10-12 13:00:00,23.6,23.62,23.56,23.62,68700.0,17.6862,17.7012,17.6562,17.7012,68700.0
2012-10-12 13:30:00,23.62,23.63,23.57,23.59,44100.0,17.7012,17.7087,17.6637,17.6787,44100.0
2012-10-12 14:00:00,23.6,23.64,23.58,23.64,205000.0,17.6862,17.7162,17.6712,17.7162,205000.0
2012-10-12 14:30:00,23.64,23.67,23.63,23.65,50200.0,17.7162,17.7386,17.7087,17.7237,50200.0
2012-10-12 15:00:00,23.65,23.66,23.62,23.65,32900.0,17.7237,17.7311,17.7012,17.7237,32900.0
2012-10-12 15:30:00,23.65,23.65,23.58,23.65,198900.0,17.7237,17.7237,17.6712,17.7237,198900.0
2012-10-15 09:30:00,23.78,23.78,23.68,23.73,329500.0,17.8211,17.8211,17.7461,17.7836,329500.0
2012-10-15 10:00:00,23.72,23.72,23.62,23.62,227700.0,17.7761,17.7761,17.7012,17.7012,227700.0
2012-10-15 10:30:00,23.61,23.66,23.61,23.66,131900.0,17.6937,17.7311,17.6937,17.7311,131900.0
2012-10-15 11:00:00,23.66,23.77,23.65,23.73,220800.0,17.7311,17.8136,17.7237,17.7836,220800.0
2012-10-15 11:30:00,23.73,23.81,23.73,23.74,70500.0,17.7836,17.8436,17.7836,17.7911,70500.0
2012-10-15 12:00:00,23.74,23.79,23.73,23.79,144900.0,17.7911,17.8286,17.7836,17.8286,144900.0
2012-10-15 12:30:00,23.81,23.81,23.78,23.79,14600.0,17.8436,17.8436,17.8211,17.8286,14600.0
2012-10-15 13:00:00,23.79,23.8,23.76,23.76,22300.0,17.8286,17.8361,17.8061,17.8061,22300.0
2012-10-15 13:30:00,23.77,23.79,23.75,23.76,24900.0,17.8136,17.8286,17.7986,17.8061,24900.0
2012-10-15 14:00:00,23.76,23.77,23.75,23.75,20400.0,17.8061,17.8136,17.7986,17.7986,20400.0
2012-10-15 14:30:00,23.74,23.74,23.68,23.68,33900.0,17.7911,17.7911,17.7461,17.7461,33900.0
2012-10-15 15:00:00,23.68,23.7,23.65,23.69,219900.0,17.7461,17.7611,17.7237,17.7536,219900.0
2012-10-15 15:30:00,23.7,23.8,23.68,23.76,183200.0,17.7611,17.8361,17.7461,17.8061,183200.0
2012-10-16 09:30:00,23.89,23.89,23.7,23.8,197800.0,17.9035,17.9035,17.7611,17.8361,197800.0
2012-10-16 10:00:00,23.8,23.83,23.76,23.77,97300.0,17.8361,17.8585,17.8061,17.8136,97300.0
2012-10-16 10:30:00,23.78,23.81,23.72,23.75,197800.0,17.8211,17.8436,17.7761,17.7986,197800.0
2012-10-16 11:00:00,23.75,23.79,23.75,23.78,95000.0,17.7986,17.8286,17.7986,17.8211,95000.0
2012-10-16 11:30:00,23.78,23.78,23.73,23.74,78800.0,17.8211,17.8211,17.7836,17.7911,78800.0
2012-10-16 12:00:00,23.74,23.74,23.68,23.68,101300.0,17.7911,17.7911,17.7461,17.7461,101300.0
2012-10-16 12:30:00,23.69,23.7,23.67,23.68,30300.0,17.7536,17.7611,17.7386,17.7461,30300.0
2012-10-16 13:00:00,23.68,23.68,23.66,23.67,80500.0,17.7461,17.7461,17.7311,17.7386,80500.0
2012-10-16 13:30:00,23.67,23.68,23.65,23.66,28700.0,17.7386,17.7461,17.7237,17.7311,28700.0
2012-10-16 14:00:00,23.65,23.66,23.59,23.59,33700.0,17.7237,17.7311,17.6787,17.6787,33700.0
2012-10-16 14:30:00,23.59,23.61,23.55,23.55,139700.0,17.6787,17.6937,17.6487,17.6487,139700.0
2012-10-16 15:00:00,23.55,23.56,23.47,23.49,109600.0,17.6487,17.6562,17.5888,17.6037,109600.0
2012-10-16 15:30:00,23.5,23.55,23.48,23.52,430600.0,17.6112,17.6487,17.5963,17.6262,430600.0
2012-10-17 09:30:00,23.59,23.77,23.57,23.77,143000.0,17.6787,17.8136,17.6637,17.8136,143000.0
2012-10-17 10:00:00,23.77,23.88,23.77,23.84,148200.0,17.8136,17.896,17.8136,17.866,148200.0
2012-10-17 10:30:00,23.84,23.86,23.82,23.82,165600.0,17.866,17.881,17.8511,17.8511,165600.0
2012-10-17 11:00:00,23.82,23.84,23.79,23.8,143100.0,17.8511,17.866,17.8286,17.8361,143100.0
2012-10-17 11:30:00,23.81,23.81,23.78,23.81,68600.0,17.8436,17.8436,17.8211,17.8436,68600.0
2012-10-17 12:00:00,23.82,23.84,23.81,23.83,31200.0,17.8511,17.866,17.8436,17.8585,31200.0
2012-10-17 12:30:00,23.83,23.84,23.8,23.8,49400.0,17.8585,17.866,17.8361,17.8361,49400.0
2012-10-17 13:00:00,23.8,23.8,23.77,23.77,44800.0,17.8361,17.8361,17.8136,17.8136,44800.0
2012-10-17 13:30:00,23.77,23.77,23.71,23.76,113100.0,17.8136,17.8136,17.7686,17.8061,113100.0
2012-10-17 14:00:00,23.75,23.83,23.75,23.83,287500.0,17.7986,17.8585,17.7986,17.8585,287500.0
2012-10-17 14:30:00,23.83,23.87,23.82,23.84,571000.0,17.8585,17.8885,17.8511,17.866,571000.0
2012-10-17 15:00:00,23.85,23.89,23.85,23.88,620600.0,17.8735,17.9035,17.8735,17.896,620600.0
2012-10-17 15:30:00,23.89,23.91,23.84,23.85,232300.0,17.9035,17.9185,17.866,17.8735,232300.0
2012-10-18 09:30:00,23.8,23.88,23.8,23.86,30500.0,17.8361,17.896,17.8361,17.881,30500.0
2012-10-18 10:00:00,23.86,23.93,23.79,23.82,137300.0,17.881,17.9335,17.8286,17.8511,137300.0
2012-10-18 10:30:00,23.83,23.9,23.83,23.89,64200.0,17.8585,17.911,17.8585,17.9035,64200.0
2012-10-18 11:00:00,23.89,23.93,23.88,23.9,69900.0,17.9035,17.9335,17.896,17.911,69900.0
2012-10-18 11:30:00,23.91,23.96,23.91,23.95,32600.0,17.9185,17.956,17.9185,17.9485,32600.0
2012-10-18 12:00:00,23.95,23.97,23.95,23.95,36300.0,17.9485,17.9635,17.9485,17.9485,36300.0
2012-10-18 12:30:00,23.95,23.96,23.89,23.9,127000.0,17.9485,17.956,17.9035,17.911,127000.0
2012-10-18 13:00:00,23.91,23.92,23.86,23.91,117900.0,17.9185,17.926,17.881,17.9185,117900.0
2012-10-18 13:30:00,23.91,23.93,23.88,23.88,732900.0,17.9185,17.9335,17.896,17.896,732900.0
2012-10-18 14:00:00,23.88,23.92,23.85,23.85,49900.0,17.896,17.926,17.8735,17.8735,49900.0
2012-10-18 14:30:00,23.86,23.86,23.8,23.85,55500.0,17.881,17.881,17.8361,17.8735,55500.0
2012-10-18 15:00:00,23.86,23.88,23.83,23.86,50300.0,17.881,17.896,17.8585,17.881,50300.0
2012-10-18 15:30:00,23.86,23.87,23.83,23.87,309300.0,17.881,17.8885,17.8585,17.8885,309300.0
2012-10-19 09:30:00,23.78,23.86,23.75,23.78,98700.0,17.8211,17.881,17.7986,17.8211,98700.0
2012-10-19 10:00:00,23.78,23.83,23.75,23.81,98100.0,17.8211,17.8585,17.7986,17.8436,98100.0
2012-10-19 10:30:00,23.79,23.8,23.77,23.79,49800.0,17.8286,17.8361,17.8136,17.8286,49800.0
2012-10-19 11:00:00,23.8,23.8,23.72,23.76,50100.0,17.8361,17.8361,17.7761,17.8061,50100.0
2012-10-19 11:30:00,23.75,23.77,23.72,23.75,67000.0,17.7986,17.8136,17.7761,17.7986,67000.0
2012-10-19 12:00:00,23.74,23.74,23.66,23.68,104300.0,17.7911,17.7911,17.7311,17.7461,104300.0
2012-10-19 12:30:00,23.69,23.73,23.69,23.73,34700.0,17.7536,17.7836,17.7536,17.7836,34700.0
2012-10-19 13:00:00,23.72,23.74,23.7,23.72,36900.0,17.7761,17.7911,17.7611,17.7761,36900.0
2012-10-19 13:30:00,23.72,23.72,23.63,23.65,87000.0,17.7761,17.7761,17.7087,17.7237,87000.0
2012-10-19 14:00:00,23.65,23.68,23.6,23.62,98100.0,17.7237,17.7461,17.6862,17.7012,98100.0
2012-10-19 14:30:00,23.62,23.67,23.59,23.67,55600.0,17.7012,17.7386,17.6787,17.7386,55600.0
2012-10-19 15:00:00,23.66,23.71,23.62,23.68,112000.0,17.7311,17.7686,17.7012,17.7461,112000.0
2012-10-19 15:30:00,23.68,23.74,23.68,23.69,160600.0,17.7461,17.7911,17.7461,17.7536,160600.0
2012-10-22 09:30:00,23.7,23.76,23.63,23.71,169800.0,17.7611,17.8061,17.7087,17.7686,169800.0
2012-10-22 10:00:00,23.71,23.75,23.69,23.7,226900.0,17.7686,17.7986,17.7536,17.7611,226900.0
2012-10-22 10:30:00,23.69,23.71,23.65,23.69,153200.0,17.7536,17.7686,17.7237,17.7536,153200.0
2012-10-22 11:00:00,23.68,23.71,23.63,23.65,126600.0,17.7461,17.7686,17.7087,17.7237,126600.0
2012-10-22 11:30:00,23.66,23.71,23.64,23.69,54900.0,17.7311,17.7686,17.7162,17.7536,54900.0
2012-10-22 12:00:00,23.68,23.71,23.68,23.68,31000.0,17.7461,17.7686,17.7461,17.7461,31000.0
2012-10-22 12:30:00,23.69,23.7,23.66,23.69,21600.0,17.7536,17.7611,17.7311,17.7536,21600.0
2012-10-22 13:00:00,23.69,23.69,23.62,23.63,39400.0,17.7536,17.7536,17.7012,17.7087,39400.0
2012-10-22 13:30:00,23.63,23.66,23.6,23.65,72700.0,17.7087,17.7311,17.6862,17.7237,72700.0
2012-10-22 14:00:00,23.65,23.68,23.63,23.65,48200.0,17.7237,17.7461,17.7087,17.7237,48200.0
2012-10-22 14:30:00,23.65,23.68,23.63,23.65,22200.0,17.7237,17.7461,17.7087,17.7237,22200.0
2012-10-22 15:00:00,23.65,23.7,23.62,23.7,88700.0,17.7237,17.7611,17.7012,17.7611,88700.0
2012-10-22 15:30:00,23.7,23.78,23.67,23.78,102500.0,17.7611,17.8211,17.7386,17.8211,102500.0
2012-10-23 09:30:00,23.5,23.51,23.33,23.39,133400.0,17.6112,17.6187,17.4838,17.5288,133400.0
2012-10-23 10:00:00,23.4,23.42,23.32,23.34,129600.0,17.5363,17.5513,17.4763,17.4913,129600.0
2012-10-23 10:30:00,23.35,23.35,23.27,23.34,69600.0,17.4988,17.4988,17.4389,17.4913,69600.0
2012-10-23 11:00:00,23.36,23.47,23.35,23.44,131300.0,17.5063,17.5888,17.4988,17.5663,131300.0
2012-10-23 11:30:00,23.44,23.45,23.38,23.43,65600.0,17.5663,17.5738,17.5213,17.5588,65600.0
2012-10-23 12:00:00,23.43,23.45,23.41,23.43,47300.0,17.5588,17.5738,17.5438,17.5588,47300.0
2012-10-23 12:30:00,23.42,23.48,23.42,23.43,19100.0,17.5513,17.5963,17.5513,17.5588,19100.0
2012-10-23 13:00:00,23.44,23.46,23.41,23.43,22200.0,17.5663,17.5813,17.5438,17.5588,22200.0
2012-10-23 13:30:00,23.44,23.44,23.38,23.43,29500.0,17.5663,17.5663,17.5213,17.5588,29500.0
2012-10-23 14:00:00,23.43,23.48,23.4,23.48,66200.0,17.5588,17.5963,17.5363,17.5963,66200.0
2012-10-23 14:30:00,23.48,23.56,23.46,23.55,83400.0,17.5963,17.6562,17.5813,17.6487,83400.0
2012-10-23 15:00:00,23.56,23.57,23.51,23.51,61000.0,17.6562,17.6637,17.6187,17.6187,61000.0
2012-10-23 15:30:00,23.5,23.52,23.46,23.5,176800.0,17.6112,17.6262,17.5813,17.6112,176800.0
2012-10-24 09:30:00,23.63,23.66,23.51,23.51,74700.0,17.7087,17.7311,17.6187,17.6187,74700.0
2012-10-24 10:00:00,23.51,23.54,23.45,23.49,214500.0,17.6187,17.6412,17.5738,17.6037,214500.0
2012-10-24 10:30:00,23.46,23.57,23.46,23.56,44300.0,17.5813,17.6637,17.5813,17.6562,44300.0
2012-10-24 11:00:00,23.57,23.6,23.55,23.59,37200.0,17.6637,17.6862,17.6487,17.6787,37200.0
2012-10-24 11:30:00,23.59,23.61,23.54,23.56,25000.0,17.6787,17.6937,17.6412,17.6562,25000.0
2012-10-24 12:00:00,23.56,23.6,23.56,23.59,18100.0,17.6562,17.6862,17.6562,17.6787,18100.0
2012-10-24 12:30:00,23.6,23.63,23.59,23.59,60300.0,17.6862,17.7087,17.6787,17.6787,60300.0
2012-10-24 13:00:00,23.59,23.59,23.55,23.57,34500.0,17.6787,17.6787,17.6487,17.6637,34500.0
2012-10-24 13:30:00,23.56,23.62,23.56,23.62,11100.0,17.6562,17.7012,17.6562,17.7012,11100.0
2012-10-24 14:00:00,23.63,23.65,23.55,23.63,56400.0,17.7087,17.7237,17.6487,17.7087,56400.0
2012-10-24 14:30:00,23.62,23.63,23.55,23.56,120300.0,17.7012,17.7087,17.6487,17.6562,120300.0
2012-10-24 15:00:00,23.55,23.57,23.48,23.52,62400.0,17.6487,17.6637,17.5963,17.6262,62400.0
2012-10-24 15:30:00,23.52,23.52,23.47,23.49,93700.0,17.6262,17.6262,17.5888,17.6037,93700.0
2012-10-25 09:30:00,23.7,23.77,23.67,23.75,98800.0,17.7611,17.8136,17.7386,17.7986,98800.0
2012-10-25 10:00:00,23.74,23.74,23.67,23.67,40800.0,17.7911,17.7911,17.7386,17.7386,40800.0
2012-10-25 10:30:00,23.67,23.67,23.53,23.59,138600.0,17.7386,17.7386,17.6337,17.6787,138600.0
2012-10-25 11:00:00,23.62,23.65,23.55,23.57,46100.0,17.7012,17.7237,17.6487,17.6637,46100.0
2012-10-25 11:30:00,23.58,23.58,23.48,23.54,65900.0,17.6712,17.6712,17.5963,17.6412,65900.0
2012-10-25 12:00:00,23.53,23.53,23.49,23.51,38600.0,17.6337,17.6337,17.6037,17.6187,38600.0
2012-10-25 12:30:00,23.5,23.64,23.49,23.63,78700.0,17.6112,17.7162,17.6037,17.7087,78700.0
2012-10-25 13:00:00,23.64,23.66,23.62,23.66,54900.0,17.7162,17.7311,17.7012,17.7311,54900.0
2012-10-25 13:30:00,23.66,23.67,23.62,23.66,47000.0,17.7311,17.7386,17.7012,17.7311,47000.0
2012-10-25 14:00:00,23.66,23.66,23.62,23.64,32300.0,17.7311,17.7311,17.7012,17.7162,32300.0
2012-10-25 14:30:00,23.63,23.7,23.63,23.64,25200.0,17.7087,17.7611,17.7087,17.7162,25200.0
2012-10-25 15:00:00,23.64,23.64,23.6,23.61,49300.0,17.7162,17.7162,17.6862,17.6937,49300.0
2012-10-25 15:30:00,23.62,23.7,23.61,23.68,111800.0,17.7012,17.7611,17.6937,17.7461,111800.0
2012-10-26 09:30:00,23.69,23.7,23.53,23.53,69800.0,17.7536,17.7611,17.6337,17.6337,69800.0
2012-10-26 10:00:00,23.54,23.61,23.49,23.55,81400.0,17.6412,17.6937,17.6037,17.6487,81400.0
2012-10-26 10:30:00,23.55,23.59,23.48,23.52,106800.0,17.6487,17.6787,17.5963,17.6262,106800.0
2012-10-26 11:00:00,23.51,23.51,23.48,23.5,63200.0,17.6187,17.6187,17.5963,17.6112,63200.0
2012-10-26 11:30:00,23.51,23.53,23.46,23.47,80700.0,17.6187,17.6337,17.5813,17.5888,80700.0
2012-10-26 12:00:00,23.46,23.5,23.43,23.5,58300.0,17.5813,17.6112,17.5588,17.6112,58300.0
2012-10-26 12:30:00,23.49,23.52,23.45,23.52,43500.0,17.6037,17.6262,17.5738,17.6262,43500.0
2012-10-26 13:00:00,23.51,23.53,23.5,23.53,17400.0,17.6187,17.6337,17.6112,17.6337,17400.0
2012-10-26 13:30:00,23.52,23.55,23.52,23.53,27100.0,17.6262,17.6487,17.6262,17.6337,27100.0
2012-10-26 14:00:00,23.53,23.56,23.52,23.56,13100.0,17.6337,17.6562,17.6262,17.6562,13100.0
2012-10-26 14:30:00,23.55,23.6,23.54,23.55,87400.0,17.6487,17.6862,17.6412,17.6487,87400.0
2012-10-26 15:00:00,23.54,23.61,23.54,23.58,32900.0,17.6412,17.6937,17.6412,17.6712,32900.0
2012-10-26 15:30:00,23.58,23.6,23.5,23.52,105400.0,17.6712,17.6862,17.6112,17.6262,105400.0
2012-10-31 09:30:00,23.58,23.7,23.5,23.59,235100.0,17.6712,17.7611,17.6112,17.6787,235100.0
2012-10-31 10:00:00,23.57,23.6,23.55,23.58,187500.0,17.6637,17.6862,17.6487,17.6712,187500.0
2012-10-31 10:30:00,23.57,23.58,23.49,23.5,157200.0,17.6637,17.6712,17.6037,17.6112,157200.0
2012-10-31 11:00:00,23.51,23.54,23.45,23.5,160000.0,17.6187,17.6412,17.5738,17.6112,160000.0
2012-10-31 11:30:00,23.51,23.53,23.46,23.48,210800.0,17.6187,17.6337,17.5813,17.5963,210800.0
2012-10-31 12:00:00,23.47,23.49,23.4,23.41,69700.0,17.5888,17.6037,17.5363,17.5438,69700.0
2012-10-31 12:30:00,23.41,23.5,23.39,23.49,70300.0,17.5438,17.6112,17.5288,17.6037,70300.0
2012-10-31 13:00:00,23.5,23.5,23.45,23.48,113400.0,17.6112,17.6112,17.5738,17.5963,113400.0
2012-10-31 13:30:00,23.47,23.52,23.47,23.5,79700.0,17.5888,17.6262,17.5888,17.6112,79700.0
2012-10-31 14:00:00,23.5,23.58,23.49,23.56,222900.0,17.6112,17.6712,17.6037,17.6562,222900.0
2012-10-31 14:30:00,23.56,23.6,23.55,23.57,226700.0,17.6562,17.6862,17.6487,17.6637,226700.0
2012-10-31 15:00:00,23.57,23.66,23.55,23.66,194400.0,17.6637,17.7311,17.6487,17.7311,194400.0
2012-10-31 15:30:00,23.66,23.67,23.62,23.65,214600.0,17.7311,17.7386,17.7012,17.7237,214600.0
2012-11-01 09:30:00,23.71,23.78,23.66,23.74,57000.0,17.7686,17.8211,17.7311,17.7911,57000.0
2012-11-01 10:00:00,23.76,23.92,23.76,23.87,138300.0,17.8061,17.926,17.8061,17.8885,138300.0
2012-11-01 10:30:00,23.87,23.93,23.87,23.9,69500.0,17.8885,17.9335,17.8885,17.911,69500.0
2012-11-01 11:00:00,23.89,23.95,23.88,23.94,107300.0,17.9035,17.9485,17.896,17.941,107300.0
2012-11-01 11:30:00,23.93,23.99,23.93,23.97,42300.0,17.9335,17.9785,17.9335,17.9635,42300.0
2012-11-01 12:00:00,23.98,24.0,23.96,23.96,37100.0,17.971,17.9859,17.956,17.956,37100.0
2012-11-01 12:30:00,23.96,23.96,23.87,23.87,7200.0,17.956,17.956,17.8885,17.8885,7200.0
2012-11-01 13:00:00,23.86,23.89,23.83,23.85,42800.0,17.881,17.9035,17.8585,17.8735,42800.0
2012-11-01 13:30:00,23.86,23.89,23.86,23.88,14000.0,17.881,17.9035,17.881,17.896,14000.0
2012-11-01 14:00:00,23.88,23.91,23.88,23.88,54600.0,17.896,17.9185,17.896,17.896,54600.0
2012-11-01 14:30:00,23.88,23.9,23.87,23.88,55400.0,17.896,17.911,17.8885,17.896,55400.0
2012-11-01 15:00:00,23.88,23.9,23.85,23.87,80400.0,17.896,17.911,17.8735,17.8885,80400.0
2012-11-01 15:30:00,23.87,23.93,23.84,23.91,150300.0,17.8885,17.9335,17.866,17.9185,150300.0
2012-11-02 09:30:00,24.03,24.03,23.84,23.88,80300.0,18.0084,18.0084,17.866,17.896,80300.0
2012-11-02 10:00:00,23.86,23.87,23.77,23.78,123100.0,17.881,17.8885,17.8136,17.8211,123100.0
2012-11-02 10:30:00,23.79,23.83,23.76,23.78,107400.0,17.8286,17.8585,17.8061,17.8211,107400.0
2012-11-02 11:00:00,23.77,23.82,23.75,23.82,141200.0,17.8136,17.8511,17.7986,17.8511,141200.0
2012-11-02 11:30:00,23.81,23.85,23.8,23.83,99900.0,17.8436,17.8735,17.8361,17.8585,99900.0
2012-11-02 12:00:00,23.83,23.86,23.82,23.86,29200.0,17.8585,17.881,17.8511,17.881,29200.0
2012-11-02 12:30:00,23.86,23.88,23.84,23.84,20200.0,17.881,17.896,17.866,17.866,20200.0
2012-11-02 13:00:00,23.85,23.85,23.82,23.82,11600.0,17.8735,17.8735,17.8511,17.8511,11600.0
2012-11-02 13:30:00,23.84,23.87,23.81,23.81,6600.0,17.866,17.8885,17.8436,17.8436,6600.0
2012-11-02 14:00:00,23.81,23.81,23.77,23.79,35800.0,17.8436,17.8436,17.8136,17.8286,35800.0
2012-11-02 14:30:00,23.79,23.79,23.71,23.74,49300.0,17.8286,17.8286,17.7686,17.7911,49300.0
2012-11-02 15:00:00,23.75,23.77,23.73,23.74,57200.0,17.7986,17.8136,17.7836,17.7911,57200.0
2012-11-02 15:30:00,23.74,23.74,23.67,23.71,105000.0,17.7911,17.7911,17.7386,17.7686,105000.0
2012-11-05 09:30:00,23.6,23.69,23.41,23.42,202500.0,17.6862,17.7536,17.5438,17.5513,202500.0
2012-11-05 10:00:00,23.42,23.45,23.3,23.37,130300.0,17.5513,17.5738,17.4614,17.5138,130300.0
2012-11-05 10:30:00,23.37,23.46,23.37,23.44,161300.0,17.5138,17.5813,17.5138,17.5663,161300.0
2012-11-05 11:00:00,23.45,23.45,23.41,23.43,60900.0,17.5738,17.5738,17.5438,17.5588,60900.0
2012-11-05 11:30:00,23.42,23.47,23.41,23.46,59000.0,17.5513,17.5888,17.5438,17.5813,59000.0
2012-11-05 12:00:00,23.47,23.49,23.45,23.46,68500.0,17.5888,17.6037,17.5738,17.5813,68500.0
2012-11-05 12:30:00,23.46,23.46,23.44,23.44,88200.0,17.5813,17.5813,17.5663,17.5663,88200.0
2012-11-05 13:00:00,23.44,23.5,23.44,23.5,101000.0,17.5663,17.6112,17.5663,17.6112,101000.0
2012-11-05 13:30:00,23.51,23.53,23.49,23.52,50300.0,17.6187,17.6337,17.6037,17.6262,50300.0
2012-11-05 14:00:00,23.52,23.56,23.51,23.56,32400.0,17.6262,17.6562,17.6187,17.6562,32400.0
2012-11-05 14:30:00,23.56,23.59,23.55,23.58,42400.0,17.6562,17.6787,17.6487,17.6712,42400.0
2012-11-05 15:00:00,23.58,23.61,23.58,23.6,55800.0,17.6712,17.6937,17.6712,17.6862,55800.0
2012-11-05 15:30:00,23.59,23.65,23.58,23.62,112900.0,17.6787,17.7237,17.6712,17.7012,112900.0
2012-11-06 09:30:00,23.65,23.85,23.59,23.85,65000.0,17.7237,17.8735,17.6787,17.8735,65000.0
2012-11-06 10:00:00,23.84,23.87,23.82,23.83,74800.0,17.866,17.8885,17.8511,17.8585,74800.0
2012-11-06 10:30:00,23.83,23.85,23.81,23.83,21600.0,17.8585,17.8735,17.8436,17.8585,21600.0
2012-11-06 11:00:00,23.83,23.85,23.82,23.84,42800.0,17.8585,17.8735,17.8511,17.866,42800.0
2012-11-06 11:30:00,23.84,23.95,23.84,23.93,113900.0,17.866,17.9485,17.866,17.9335,113900.0
2012-11-06 12:00:00,23.93,23.98,23.93,23.94,147600.0,17.9335,17.971,17.9335,17.941,147600.0
2012-11-06 12:30:00,23.94,23.96,23.91,23.93,82500.0,17.941,17.956,17.9185,17.9335,82500.0
2012-11-06 13:00:00,23.94,23.94,23.87,23.93,147100.0,17.941,17.941,17.8885,17.9335,147100.0
2012-11-06 13:30:00,23.92,23.93,23.91,23.92,31600.0,17.926,17.9335,17.9185,17.926,31600.0
2012-11-06 14:00:00,23.92,23.94,23.91,23.94,23600.0,17.926,17.941,17.9185,17.941,23600.0
2012-11-06 14:30:00,23.93,23.96,23.91,23.93,95300.0,17.9335,17.956,17.9185,17.9335,95300.0
2012-11-06 15:00:00,23.92,23.95,23.91,23.92,77700.0,17.926,17.9485,17.9185,17.926,77700.0
2012-11-06 15:30:00,23.93,23.96,23.91,23.95,90900.0,17.9335,17.956,17.9185,17.9485,90900.0
2012-11-07 09:30:00,23.63,23.65,23.42,23.42,155500.0,17.7087,17.7237,17.5513,17.5513,155500.0
2012-11-07 10:00:00,23.42,23.42,23.26,23.29,188000.0,17.5513,17.5513,17.4314,17.4539,188000.0
2012-11-07 10:30:00,23.28,23.35,23.2,23.2,102500.0,17.4464,17.4988,17.3864,17.3864,102500.0
2012-11-07 11:00:00,23.22,23.26,23.09,23.1,131500.0,17.4014,17.4314,17.304,17.3115,131500.0
2012-11-07 11:30:00,23.09,23.23,23.05,23.21,93700.0,17.304,17.4089,17.274,17.3939,93700.0
2012-11-07 12:00:00,23.22,23.26,23.2,23.25,192700.0,17.4014,17.4314,17.3864,17.4239,192700.0
2012-11-07 12:30:00,23.23,23.27,23.23,23.24,44000.0,17.4089,17.4389,17.4089,17.4164,44000.0
2012-11-07 13:00:00,23.25,23.3,23.23,23.24,42000.0,17.4239,17.4614,17.4089,17.4164,42000.0
2012-11-07 13:30:00,23.23,23.26,23.2,23.21,42800.0,17.4089,17.4314,17.3864,17.3939,42800.0
2012-11-07 14:00:00,23.22,23.26,23.21,23.23,103800.0,17.4014,17.4314,17.3939,17.4089,103800.0
2012-11-07 14:30:00,23.23,23.23,23.15,23.18,33100.0,17.4089,17.4089,17.3489,17.3714,33100.0
2012-11-07 15:00:00,23.18,23.24,23.15,23.23,76000.0,17.3714,17.4164,17.3489,17.4089,76000.0
2012-11-07 15:30:00,23.21,23.23,23.08,23.09,187900.0,17.3939,17.4089,17.2965,17.304,187900.0
2012-11-08 09:30:00,23.18,23.35,23.02,23.28,116300.0,17.3714,17.4988,17.2515,17.4464,116300.0
2012-11-08 10:00:00,23.28,23.29,23.14,23.19,49700.0,17.4464,17.4539,17.3414,17.3789,49700.0
2012-11-08 10:30:00,23.19,23.25,23.13,23.16,70400.0,17.3789,17.4239,17.334,17.3564,70400.0
2012-11-08 11:00:00,23.17,23.19,23.1,23.14,623100.0,17.3639,17.3789,17.3115,17.3414,623100.0
2012-11-08 11:30:00,23.14,23.14,23.07,23.12,70200.0,17.3414,17.3414,17.289,17.3265,70200.0
2012-11-08 12:00:00,23.13,23.15,23.08,23.13,51600.0,17.334,17.3489,17.2965,17.334,51600.0
2012-11-08 12:30:00,23.12,23.12,23.07,23.08,42200.0,17.3265,17.3265,17.289,17.2965,42200.0
2012-11-08 13:00:00,23.08,23.09,22.94,22.98,50800.0,17.2965,17.304,17.1916,17.2215,50800.0
2012-11-08 13:30:00,22.97,23.03,22.95,23.01,373600.0,17.214,17.259,17.1991,17.244,373600.0
2012-11-08 14:00:00,23.0,23.0,22.94,22.97,29500.0,17.2365,17.2365,17.1916,17.214,29500.0
2012-11-08 14:30:00,22.96,22.99,22.95,22.98,109500.0,17.2066,17.229,17.1991,17.2215,109500.0
2012-11-08 15:00:00,22.98,23.01,22.96,22.98,65100.0,17.2215,17.244,17.2066,17.2215,65100.0
2012-11-08 15:30:00,22.97,22.97,22.87,22.88,304200.0,17.214,17.214,17.1391,17.1466,304200.0
2012-11-09 09:30:00,22.78,22.94,22.75,22.92,406100.0,17.0717,17.1916,17.0492,17.1766,406100.0
2012-11-09 10:00:00,22.92,23.11,22.92,23.07,286000.0,17.1766,17.319,17.1766,17.289,286000.0
2012-11-09 10:30:00,23.06,23.11,23.03,23.04,127200.0,17.2815,17.319,17.259,17.2665,127200.0
2012-11-09 11:00:00,23.04,23.08,23.0,23.05,48600.0,17.2665,17.2965,17.2365,17.274,48600.0
2012-11-09 11:30:00,23.04,23.07,23.0,23.03,89500.0,17.2665,17.289,17.2365,17.259,89500.0
2012-11-09 12:00:00,23.05,23.09,23.02,23.09,48000.0,17.274,17.304,17.2515,17.304,48000.0
2012-11-09 12:30:00,23.08,23.09,23.04,23.04,39200.0,17.2965,17.304,17.2665,17.2665,39200.0
2012-11-09 13:00:00,23.05,23.09,22.92,22.92,128100.0,17.274,17.304,17.1766,17.1766,128100.0
2012-11-09 13:30:00,22.91,22.98,22.89,22.96,72500.0,17.1691,17.2215,17.1541,17.2066,72500.0
2012-11-09 14:00:00,22.96,23.0,22.92,22.99,58200.0,17.2066,17.2365,17.1766,17.229,58200.0
2012-11-09 14:30:00,22.98,23.03,22.94,22.95,73200.0,17.2215,17.259,17.1916,17.1991,73200.0
2012-11-09 15:00:00,22.96,22.96,22.91,22.94,97200.0,17.2066,17.2066,17.1691,17.1916,97200.0
2012-11-09 15:30:00,22.94,22.98,22.87,22.91,370900.0,17.1916,17.2215,17.1391,17.1691,370900.0
2012-11-12 09:30:00,23.02,23.02,22.82,22.98,18200.0,17.2515,17.2515,17.1016,17.2215,18200.0
2012-11-12 10:00:00,22.98,23.0,22.92,22.92,32500.0,17.2215,17.2365,17.1766,17.1766,32500.0
2012-11-12 10:30:00,22.92,22.96,22.86,22.87,34100.0,17.1766,17.2066,17.1316,17.1391,34100.0
2012-11-12 11:00:00,22.86,22.91,22.86,22.91,31200.0,17.1316,17.1691,17.1316,17.1691,31200.0
2012-11-12 11:30:00,22.91,22.91,22.85,22.86,167900.0,17.1691,17.1691,17.1241,17.1316,167900.0
2012-11-12 12:00:00,22.87,22.91,22.87,22.9,9400.0,17.1391,17.1691,17.1391,17.1616,9400.0
2012-11-12 12:30:00,22.92,22.95,22.91,22.93,8100.0,17.1766,17.1991,17.1691,17.1841,8100.0
2012-11-12 13:00:00,22.94,23.02,22.94,23.01,9600.0,17.1916,17.2515,17.1916,17.244,9600.0
2012-11-12 13:30:00,23.02,23.02,22.99,23.0,76800.0,17.2515,17.2515,17.229,17.2365,76800.0
2012-11-12 14:00:00,22.99,23.01,22.98,23.0,43600.0,17.229,17.244,17.2215,17.2365,43600.0
2012-11-12 14:30:00,22.99,23.01,22.97,23.01,37300.0,17.229,17.244,17.214,17.244,37300.0
2012-11-12 15:00:00,23.0,23.02,22.96,22.98,33600.0,17.2365,17.2515,17.2066,17.2215,33600.0
2012-11-12 15:30:00,22.98,22.99,22.9,22.93,266900.0,17.2215,17.229,17.1616,17.1841,266900.0
2012-11-13 09:30:00,22.57,22.92,22.53,22.9,83600.0,16.9143,17.1766,16.8843,17.1616,83600.0
2012-11-13 10:00:00,22.9,22.95,22.83,22.88,47500.0,17.1616,17.1991,17.1091,17.1466,47500.0
2012-11-13 10:30:00,22.88,22.97,22.83,22.97,53700.0,17.1466,17.214,17.1091,17.214,53700.0
2012-11-13 11:00:00,22.98,23.03,22.97,22.97,37400.0,17.2215,17.259,17.214,17.214,37400.0
2012-11-13 11:30:00,22.97,22.98,22.92,22.96,61000.0,17.214,17.2215,17.1766,17.2066,61000.0
2012-11-13 12:00:00,22.96,22.96,22.88,22.88,28500.0,17.2066,17.2066,17.1466,17.1466,28500.0
2012-11-13 12:30:00,22.88,22.88,22.84,22.85,48100.0,17.1466,17.1466,17.1166,17.1241,48100.0
2012-11-13 13:00:00,22.85,22.89,22.84,22.87,14700.0,17.1241,17.1541,17.1166,17.1391,14700.0
2012-11-13 13:30:00,22.87,22.87,22.81,22.86,32500.0,17.1391,17.1391,17.0941,17.1316,32500.0
2012-11-13 14:00:00,22.87,22.88,22.83,22.85,33000.0,17.1391,17.1466,17.1091,17.1241,33000.0
2012-11-13 14:30:00,22.86,22.86,22.78,22.79,46700.0,17.1316,17.1316,17.0717,17.0792,46700.0
2012-11-13 15:00:00,22.79,22.8,22.68,22.71,84300.0,17.0792,17.0866,16.9967,17.0192,84300.0
2012-11-13 15:30:00,22.71,22.72,22.65,22.67,158400.0,17.0192,17.0267,16.9742,16.9892,158400.0
2012-11-14 09:30:00,22.77,22.78,22.63,22.65,67100.0,17.0642,17.0717,16.9592,16.9742,67100.0
2012-11-14 10:00:00,22.65,22.7,22.59,22.59,59300.0,16.9742,17.0117,16.9293,16.9293,59300.0
2012-11-14 10:30:00,22.59,22.6,22.47,22.48,59500.0,16.9293,16.9368,16.8393,16.8468,59500.0
2012-11-14 11:00:00,22.48,22.54,22.45,22.53,39700.0,16.8468,16.8918,16.8244,16.8843,39700.0
2012-11-14 11:30:00,22.54,22.54,22.47,22.53,43300.0,16.8918,16.8918,16.8393,16.8843,43300.0
2012-11-14 12:00:00,22.53,22.54,22.46,22.47,92100.0,16.8843,16.8918,16.8318,16.8393,92100.0
2012-11-14 12:30:00,22.48,22.48,22.45,22.45,10000.0,16.8468,16.8468,16.8244,16.8244,10000.0
2012-11-14 13:00:00,22.44,22.5,22.44,22.48,10300.0,16.8169,16.8618,16.8169,16.8468,10300.0
2012-11-14 13:30:00,22.46,22.54,22.46,22.52,17700.0,16.8318,16.8918,16.8318,16.8768,17700.0
2012-11-14 14:00:00,22.55,22.56,22.45,22.49,23300.0,16.8993,16.9068,16.8244,16.8543,23300.0
2012-11-14 14:30:00,22.48,22.48,22.42,22.43,70200.0,16.8468,16.8468,16.8019,16.8094,70200.0
2012-11-14 15:00:00,22.42,22.43,22.31,22.35,51300.0,16.8019,16.8094,16.7194,16.7494,51300.0
2012-11-14 15:30:00,22.35,22.37,22.2,22.29,179100.0,16.7494,16.7644,16.637,16.7044,179100.0
2012-11-15 09:30:00,22.29,22.41,22.23,22.26,188800.0,16.7044,16.7944,16.6595,16.682,188800.0
2012-11-15 10:00:00,22.25,22.39,22.2,22.3,117600.0,16.6745,16.7794,16.637,16.7119,117600.0
2012-11-15 10:30:00,22.3,22.35,22.27,22.27,63000.0,16.7119,16.7494,16.6895,16.6895,63000.0
2012-11-15 11:00:00,22.27,22.28,22.21,22.24,64900.0,16.6895,16.697,16.6445,16.667,64900.0
2012-11-15 11:30:00,22.24,22.29,22.21,22.28,189800.0,16.667,16.7044,16.6445,16.697,189800.0
2012-11-15 12:00:00,22.29,22.31,22.25,22.25,40300.0,16.7044,16.7194,16.6745,16.6745,40300.0
2012-11-15 12:30:00,22.27,22.33,22.26,22.29,24700.0,16.6895,16.7344,16.682,16.7044,24700.0
2012-11-15 13:00:00,22.3,22.41,22.29,22.4,35500.0,16.7119,16.7944,16.7044,16.7869,35500.0
2012-11-15 13:30:00,22.4,22.48,22.38,22.46,51400.0,16.7869,16.8468,16.7719,16.8318,51400.0
2012-11-15 14:00:00,22.45,22.45,22.35,22.35,20100.0,16.8244,16.8244,16.7494,16.7494,20100.0
2012-11-15 14:30:00,22.37,22.37,22.33,22.36,84900.0,16.7644,16.7644,16.7344,16.7569,84900.0
2012-11-15 15:00:00,22.35,22.35,22.25,22.28,100400.0,16.7494,16.7494,16.6745,16.697,100400.0
2012-11-15 15:30:00,22.27,22.38,22.25,22.33,175100.0,16.6895,16.7719,16.6745,16.7344,175100.0
2012-11-16 09:30:00,22.3,22.52,22.3,22.37,83000.0,16.7119,16.8768,16.7119,16.7644,83000.0
2012-11-16 10:00:00,22.37,22.38,22.25,22.33,79200.0,16.7644,16.7719,16.6745,16.7344,79200.0
2012-11-16 10:30:00,22.34,22.37,22.25,22.25,326100.0,16.7419,16.7644,16.6745,16.6745,326100.0
2012-11-16 11:00:00,22.24,22.28,22.16,22.17,85500.0,16.667,16.697,16.607,16.6145,85500.0
2012-11-16 11:30:00,22.18,22.42,22.18,22.42,69800.0,16.622,16.8019,16.622,16.8019,69800.0
2012-11-16 12:00:00,22.43,22.48,22.41,22.44,64800.0,16.8094,16.8468,16.7944,16.8169,64800.0
2012-11-16 12:30:00,22.44,22.49,22.44,22.47,36700.0,16.8169,16.8543,16.8169,16.8393,36700.0
2012-11-16 13:00:00,22.45,22.48,22.42,22.45,12200.0,16.8244,16.8468,16.8019,16.8244,12200.0
2012-11-16 13:30:00,22.45,22.46,22.42,22.46,9300.0,16.8244,16.8318,16.8019,16.8318,9300.0
2012-11-16 14:00:00,22.46,22.46,22.39,22.39,86400.0,16.8318,16.8318,16.7794,16.7794,86400.0
2012-11-16 14:30:00,22.39,22.43,22.35,22.42,21200.0,16.7794,16.8094,16.7494,16.8019,21200.0
2012-11-16 15:00:00,22.41,22.48,22.41,22.47,57000.0,16.7944,16.8468,16.7944,16.8393,57000.0
2012-11-16 15:30:00,22.47,22.54,22.47,22.52,94800.0,16.8393,16.8918,16.8393,16.8768,94800.0
2012-11-19 09:30:00,23.03,23.03,22.8,22.93,219900.0,17.259,17.259,17.0866,17.1841,219900.0
2012-11-19 10:00:00,22.94,22.96,22.88,22.89,85800.0,17.1916,17.2066,17.1466,17.1541,85800.0
2012-11-19 10:30:00,22.9,22.95,22.88,22.91,42800.0,17.1616,17.1991,17.1466,17.1691,42800.0
2012-11-19 11:00:00,22.92,22.93,22.88,22.91,30900.0,17.1766,17.1841,17.1466,17.1691,30900.0
2012-11-19 11:30:00,22.92,22.92,22.88,22.9,51200.0,17.1766,17.1766,17.1466,17.1616,51200.0
2012-11-19 12:00:00,22.9,22.94,22.9,22.92,10900.0,17.1616,17.1916,17.1616,17.1766,10900.0
2012-11-19 12:30:00,22.93,22.94,22.88,22.88,23000.0,17.1841,17.1916,17.1466,17.1466,23000.0
2012-11-19 13:00:00,22.88,22.88,22.81,22.83,25700.0,17.1466,17.1466,17.0941,17.1091,25700.0
2012-11-19 13:30:00,22.83,22.84,22.8,22.82,11400.0,17.1091,17.1166,17.0866,17.1016,11400.0
2012-11-19 14:00:00,22.82,22.85,22.82,22.83,17300.0,17.1016,17.1241,17.1016,17.1091,17300.0
2012-11-19 14:30:00,22.83,22.91,22.82,22.89,36300.0,17.1091,17.1691,17.1016,17.1541,36300.0
2012-11-19 15:00:00,22.89,22.91,22.87,22.89,40200.0,17.1541,17.1691,17.1391,17.1541,40200.0
2012-11-19 15:30:00,22.89,22.91,22.84,22.9,146900.0,17.1541,17.1691,17.1166,17.1616,146900.0
2012-11-20 09:30:00,22.89,22.98,22.79,22.93,31200.0,17.1541,17.2215,17.0792,17.1841,31200.0
2012-11-20 10:00:00,22.93,23.02,22.93,23.02,31100.0,17.1841,17.2515,17.1841,17.2515,31100.0
2012-11-20 10:30:00,23.03,23.15,23.03,23.07,60400.0,17.259,17.3489,17.259,17.289,60400.0
2012-11-20 11:00:00,23.06,23.1,23.01,23.1,36000.0,17.2815,17.3115,17.244,17.3115,36000.0
2012-11-20 11:30:00,23.1,23.14,23.07,23.12,28600.0,17.3115,17.3414,17.289,17.3265,28600.0
2012-11-20 12:00:00,23.12,23.18,23.12,23.15,24700.0,17.3265,17.3714,17.3265,17.3489,24700.0
2012-11-20 12:30:00,23.14,23.14,23.12,23.13,31700.0,17.3414,17.3414,17.3265,17.334,31700.0
2012-11-20 13:00:00,23.13,23.13,22.96,22.97,77700.0,17.334,17.334,17.2066,17.214,77700.0
2012-11-20 13:30:00,22.95,23.04,22.95,23.04,21000.0,17.1991,17.2665,17.1991,17.2665,21000.0
2012-11-20 14:00:00,23.03,23.06,23.01,23.05,46400.0,17.259,17.2815,17.244,17.274,46400.0
2012-11-20 14:30:00,23.04,23.04,23.0,23.02,150600.0,17.2665,17.2665,17.2365,17.2515,150600.0
2012-11-20 15:00:00,23.03,23.07,23.02,23.03,30700.0,17.259,17.289,17.2515,17.259,30700.0
2012-11-20 15:30:00,23.03,23.09,23.03,23.08,80800.0,17.259,17.304,17.259,17.2965,80800.0
2012-11-21 09:30:00,23.11,23.13,23.03,23.08,67400.0,17.319,17.334,17.259,17.2965,67400.0
2012-11-21 10:00:00,23.08,23.08,22.96,22.99,92100.0,17.2965,17.2965,17.2066,17.229,92100.0
2012-11-21 10:30:00,22.98,23.0,22.94,22.94,56300.0,17.2215,17.2365,17.1916,17.1916,56300.0
2012-11-21 11:00:00,22.95,22.96,22.92,22.94,28200.0,17.1991,17.2066,17.1766,17.1916,28200.0
2012-11-21 11:30:00,22.94,22.94,22.87,22.88,21300.0,17.1916,17.1916,17.1391,17.1466,21300.0
2012-11-21 12:00:00,22.89,22.95,22.89,22.95,13600.0,17.1541,17.1991,17.1541,17.1991,13600.0
2012-11-21 12:30:00,22.94,22.99,22.94,22.98,11500.0,17.1916,17.229,17.1916,17.2215,11500.0
2012-11-21 13:00:00,22.98,22.98,22.97,22.97,8600.0,17.2215,17.2215,17.214,17.214,8600.0
2012-11-21 13:30:00,22.98,23.0,22.98,22.99,8300.0,17.2215,17.2365,17.2215,17.229,8300.0
2012-11-21 14:00:00,22.99,23.01,22.96,22.98,11800.0,17.229,17.244,17.2066,17.2215,11800.0
2012-11-21 14:30:00,22.98,22.99,22.97,22.98,9900.0,17.2215,17.229,17.214,17.2215,9900.0
2012-11-21 15:00:00,22.98,23.01,22.97,22.97,105100.0,17.2215,17.244,17.214,17.214,105100.0
2012-11-21 15:30:00,22.98,23.01,22.96,23.01,96600.0,17.2215,17.244,17.2066,17.244,96600.0
2012-11-23 09:30:00,23.04,23.22,23.04,23.21,57000.0,17.2665,17.4014,17.2665,17.3939,57000.0
2012-11-23 10:00:00,23.21,23.28,23.21,23.27,20000.0,17.3939,17.4464,17.3939,17.4389,20000.0
2012-11-23 10:30:00,23.28,23.3,23.25,23.27,32800.0,17.4464,17.4614,17.4239,17.4389,32800.0
2012-11-23 11:00:00,23.28,23.3,23.27,23.28,8100.0,17.4464,17.4614,17.4389,17.4464,8100.0
2012-11-23 11:30:00,23.28,23.34,23.27,23.34,16700.0,17.4464,17.4913,17.4389,17.4913,16700.0
2012-11-23 12:00:00,23.35,23.37,23.32,23.35,10200.0,17.4988,17.5138,17.4763,17.4988,10200.0
2012-11-23 12:30:00,23.35,23.46,23.34,23.46,241400.0,17.4988,17.5813,17.4913,17.5813,241400.0
2012-11-26 09:30:00,23.33,23.39,23.23,23.27,120500.0,17.4838,17.5288,17.4089,17.4389,120500.0
2012-11-26 10:00:00,23.27,23.31,23.26,23.26,69300.0,17.4389,17.4689,17.4314,17.4314,69300.0
2012-11-26 10:30:00,23.25,23.26,23.22,23.23,63200.0,17.4239,17.4314,17.4014,17.4089,63200.0
2012-11-26 11:00:00,23.23,23.25,23.21,23.22,76500.0,17.4089,17.4239,17.3939,17.4014,76500.0
2012-11-26 11:30:00,23.22,23.25,23.22,23.23,31000.0,17.4014,17.4239,17.4014,17.4089,31000.0
2012-11-26 12:00:00,23.23,23.26,23.23,23.25,22900.0,17.4089,17.4314,17.4089,17.4239,22900.0
2012-11-26 12:30:00,23.25,23.29,23.23,23.27,25800.0,17.4239,17.4539,17.4089,17.4389,25800.0
2012-11-26 13:00:00,23.26,23.29,23.25,23.27,30800.0,17.4314,17.4539,17.4239,17.4389,30800.0
2012-11-26 13:30:00,23.27,23.28,23.24,23.24,7400.0,17.4389,17.4464,17.4164,17.4164,7400.0
2012-11-26 14:00:00,23.25,23.26,23.24,23.25,27200.0,17.4239,17.4314,17.4164,17.4239,27200.0
2012-11-26 14:30:00,23.25,23.28,23.24,23.27,16800.0,17.4239,17.4464,17.4164,17.4389,16800.0
2012-11-26 15:00:00,23.27,23.29,23.25,23.27,19100.0,17.4389,17.4539,17.4239,17.4389,19100.0
2012-11-26 15:30:00,23.27,23.36,23.25,23.36,101000.0,17.4389,17.5063,17.4239,17.5063,101000.0
2012-11-27 09:30:00,23.29,23.41,23.23,23.39,158300.0,17.4539,17.5438,17.4089,17.5288,158300.0
2012-11-27 10:00:00,23.38,23.38,23.23,23.23,28200.0,17.5213,17.5213,17.4089,17.4089,28200.0
2012-11-27 10:30:00,23.22,23.25,23.19,23.25,50600.0,17.4014,17.4239,17.3789,17.4239,50600.0
2012-11-27 11:00:00,23.25,23.3,23.25,23.29,13400.0,17.4239,17.4614,17.4239,17.4539,13400.0
2012-11-27 11:30:00,23.28,23.38,23.28,23.36,14900.0,17.4464,17.5213,17.4464,17.5063,14900.0
2012-11-27 12:00:00,23.37,23.38,23.33,23.34,28000.0,17.5138,17.5213,17.4838,17.4913,28000.0
2012-11-27 12:30:00,23.34,23.35,23.31,23.32,162800.0,17.4913,17.4988,17.4689,17.4763,162800.0
2012-11-27 13:00:00,23.32,23.32,23.26,23.28,33600.0,17.4763,17.4763,17.4314,17.4464,33600.0
2012-11-27 13:30:00,23.28,23.3,23.27,23.29,21200.0,17.4464,17.4614,17.4389,17.4539,21200.0
2012-11-27 14:00:00,23.29,23.3,23.2,23.2,175300.0,17.4539,17.4614,17.3864,17.3864,175300.0
2012-11-27 14:30:00,23.21,23.24,23.17,23.23,46600.0,17.3939,17.4164,17.3639,17.4089,46600.0
2012-11-27 15:00:00,23.23,23.26,23.2,23.23,33600.0,17.4089,17.4314,17.3864,17.4089,33600.0
2012-11-27 15:30:00,23.23,23.23,23.12,23.16,93700.0,17.4089,17.4089,17.3265,17.3564,93700.0
2012-11-28 09:30:00,23.04,23.13,22.95,22.96,58300.0,17.2665,17.334,17.1991,17.2066,58300.0
2012-11-28 10:00:00,22.95,23.01,22.82,22.96,166300.0,17.1991,17.244,17.1016,17.2066,166300.0
2012-11-28 10:30:00,22.96,23.11,22.94,23.04,136200.0,17.2066,17.319,17.1916,17.2665,136200.0
2012-11-28 11:00:00,23.04,23.12,23.02,23.09,46800.0,17.2665,17.3265,17.2515,17.304,46800.0
2012-11-28 11:30:00,23.1,23.1,23.01,23.01,82800.0,17.3115,17.3115,17.244,17.244,82800.0
2012-11-28 12:00:00,23.0,23.14,22.94,23.12,139200.0,17.2365,17.3414,17.1916,17.3265,139200.0
2012-11-28 12:30:00,23.13,23.19,23.13,23.14,88200.0,17.334,17.3789,17.334,17.3414,88200.0
2012-11-28 13:00:00,23.13,23.13,23.08,23.1,16500.0,17.334,17.334,17.2965,17.3115,16500.0
2012-11-28 13:30:00,23.12,23.16,23.09,23.11,45800.0,17.3265,17.3564,17.304,17.319,45800.0
2012-11-28 14:00:00,23.12,23.13,23.05,23.06,62000.0,17.3265,17.334,17.274,17.2815,62000.0
2012-11-28 14:30:00,23.07,23.11,23.07,23.09,60200.0,17.289,17.319,17.289,17.304,60200.0
2012-11-28 15:00:00,23.09,23.17,23.09,23.17,32300.0,17.304,17.3639,17.304,17.3639,32300.0
2012-11-28 15:30:00,23.17,23.2,23.16,23.2,139900.0,17.3639,17.3864,17.3564,17.3864,139900.0
2012-11-29 09:30:00,23.38,23.42,23.3,23.42,78200.0,17.5213,17.5513,17.4614,17.5513,78200.0
2012-11-29 10:00:00,23.42,23.44,23.27,23.33,87600.0,17.5513,17.5663,17.4389,17.4838,87600.0
2012-11-29 10:30:00,23.32,23.38,23.29,23.37,30600.0,17.4763,17.5213,17.4539,17.5138,30600.0
2012-11-29 11:00:00,23.37,23.42,23.37,23.38,29700.0,17.5138,17.5513,17.5138,17.5213,29700.0
2012-11-29 11:30:00,23.39,23.41,23.24,23.26,161800.0,17.5288,17.5438,17.4164,17.4314,161800.0
2012-11-29 12:00:00,23.27,23.34,23.24,23.33,61600.0,17.4389,17.4913,17.4164,17.4838,61600.0
2012-11-29 12:30:00,23.33,23.34,23.26,23.28,10300.0,17.4838,17.4913,17.4314,17.4464,10300.0
2012-11-29 13:00:00,23.28,23.3,23.24,23.26,39200.0,17.4464,17.4614,17.4164,17.4314,39200.0
2012-11-29 13:30:00,23.27,23.32,23.27,23.31,36600.0,17.4389,17.4763,17.4389,17.4689,36600.0
2012-11-29 14:00:00,23.29,23.32,23.29,23.31,16000.0,17.4539,17.4763,17.4539,17.4689,16000.0
2012-11-29 14:30:00,23.32,23.34,23.31,23.33,56500.0,17.4763,17.4913,17.4689,17.4838,56500.0
2012-11-29 15:00:00,23.33,23.33,23.21,23.26,122800.0,17.4838,17.4838,17.3939,17.4314,122800.0
2012-11-29 15:30:00,23.26,23.31,23.24,23.28,702000.0,17.4314,17.4689,17.4164,17.4464,702000.0
2012-11-30 09:30:00,23.28,23.35,23.26,23.34,50600.0,17.4464,17.4988,17.4314,17.4913,50600.0
2012-11-30 10:00:00,23.34,23.37,23.28,23.29,46100.0,17.4913,17.5138,17.4464,17.4539,46100.0
2012-11-30 10:30:00,23.3,23.3,23.22,23.27,89900.0,17.4614,17.4614,17.4014,17.4389,89900.0
2012-11-30 11:00:00,23.28,23.28,23.22,23.24,34600.0,17.4464,17.4464,17.4014,17.4164,34600.0
2012-11-30 11:30:00,23.23,23.24,23.21,23.22,19400.0,17.4089,17.4164,17.3939,17.4014,19400.0
2012-11-30 12:00:00,23.23,23.23,23.21,23.23,7100.0,17.4089,17.4089,17.3939,17.4089,7100.0
2012-11-30 12:30:00,23.23,23.24,23.19,23.21,42900.0,17.4089,17.4164,17.3789,17.3939,42900.0
2012-11-30 13:00:00,23.22,23.25,23.21,23.25,12400.0,17.4014,17.4239,17.3939,17.4239,12400.0
2012-11-30 13:30:00,23.24,23.24,23.21,23.21,9800.0,17.4164,17.4164,17.3939,17.3939,9800.0
2012-11-30 14:00:00,23.21,23.24,23.2,23.23,35000.0,17.3939,17.4164,17.3864,17.4089,35000.0
2012-11-30 14:30:00,23.23,23.23,23.17,23.17,4800.0,17.4089,17.4089,17.3639,17.3639,4800.0
2012-11-30 15:00:00,23.17,23.23,23.16,23.21,17500.0,17.3639,17.4089,17.3564,17.3939,17500.0
2012-11-30 15:30:00,23.21,23.3,23.21,23.27,72500.0,17.3939,17.4614,17.3939,17.4389,72500.0
2012-12-03 09:30:00,23.4,23.43,23.26,23.28,36800.0,17.5363,17.5588,17.4314,17.4464,36800.0
2012-12-03 10:00:00,23.27,23.29,23.2,23.24,84700.0,17.4389,17.4539,17.3864,17.4164,84700.0
2012-12-03 10:30:00,23.24,23.24,23.15,23.17,85200.0,17.4164,17.4164,17.3489,17.3639,85200.0
2012-12-03 11:00:00,23.16,23.21,23.15,23.19,48500.0,17.3564,17.3939,17.3489,17.3789,48500.0
2012-12-03 11:30:00,23.19,23.33,23.18,23.31,35300.0,17.3789,17.4838,17.3714,17.4689,35300.0
2012-12-03 12:00:00,23.31,23.31,23.27,23.28,56900.0,17.4689,17.4689,17.4389,17.4464,56900.0
2012-12-03 12:30:00,23.28,23.3,23.26,23.26,26000.0,17.4464,17.4614,17.4314,17.4314,26000.0
2012-12-03 13:00:00,23.26,23.26,23.21,23.21,20100.0,17.4314,17.4314,17.3939,17.3939,20100.0
2012-12-03 13:30:00,23.21,23.21,23.15,23.17,46100.0,17.3939,17.3939,17.3489,17.3639,46100.0
2012-12-03 14:00:00,23.17,23.22,23.17,23.22,30800.0,17.3639,17.4014,17.3639,17.4014,30800.0
2012-12-03 14:30:00,23.21,23.22,23.17,23.2,65900.0,17.3939,17.4014,17.3639,17.3864,65900.0
2012-12-03 15:00:00,23.2,23.25,23.13,23.18,108100.0,17.3864,17.4239,17.334,17.3714,108100.0
2012-12-03 15:30:00,23.18,23.22,23.16,23.19,88100.0,17.3714,17.4014,17.3564,17.3789,88100.0
2012-12-04 09:30:00,23.13,23.21,23.12,23.12,36500.0,17.334,17.3939,17.3265,17.3265,36500.0
2012-12-04 10:00:00,23.12,23.17,23.05,23.05,50700.0,17.3265,17.3639,17.274,17.274,50700.0
2012-12-04 10:30:00,23.04,23.05,23.0,23.03,54300.0,17.2665,17.274,17.2365,17.259,54300.0
2012-12-04 11:00:00,23.04,23.04,22.96,22.96,252600.0,17.2665,17.2665,17.2066,17.2066,252600.0
2012-12-04 11:30:00,22.96,23.0,22.95,22.98,348800.0,17.2066,17.2365,17.1991,17.2215,348800.0
2012-12-04 12:00:00,22.98,22.98,22.9,22.94,347600.0,17.2215,17.2215,17.1616,17.1916,347600.0
2012-12-04 12:30:00,22.93,22.96,22.91,22.91,191600.0,17.1841,17.2066,17.1691,17.1691,191600.0
2012-12-04 13:00:00,22.9,22.92,22.85,22.92,65000.0,17.1616,17.1766,17.1241,17.1766,65000.0
2012-12-04 13:30:00,22.92,22.99,22.91,22.95,78900.0,17.1766,17.229,17.1691,17.1991,78900.0
2012-12-04 14:00:00,22.97,22.99,22.94,22.96,58000.0,17.214,17.229,17.1916,17.2066,58000.0
2012-12-04 14:30:00,22.95,22.97,22.92,22.95,55000.0,17.1991,17.214,17.1766,17.1991,55000.0
2012-12-04 15:00:00,22.97,23.03,22.96,23.03,36900.0,17.214,17.259,17.2066,17.259,36900.0
2012-12-04 15:30:00,23.03,23.03,22.97,22.99,106400.0,17.259,17.259,17.214,17.229,106400.0
2012-12-05 09:30:00,23.25,23.25,22.91,23.03,81700.0,17.4239,17.4239,17.1691,17.259,81700.0
2012-12-05 10:00:00,23.04,23.09,23.02,23.02,62400.0,17.2665,17.304,17.2515,17.2515,62400.0
2012-12-05 10:30:00,23.02,23.05,22.95,22.98,50800.0,17.2515,17.274,17.1991,17.2215,50800.0
2012-12-05 11:00:00,22.99,23.08,22.98,23.07,80500.0,17.229,17.2965,17.2215,17.289,80500.0
2012-12-05 11:30:00,23.08,23.17,23.08,23.15,39600.0,17.2965,17.3639,17.2965,17.3489,39600.0
2012-12-05 12:00:00,23.15,23.22,23.15,23.17,30900.0,17.3489,17.4014,17.3489,17.3639,30900.0
2012-12-05 12:30:00,23.16,23.26,23.16,23.23,64100.0,17.3564,17.4314,17.3564,17.4089,64100.0
2012-12-05 13:00:00,23.22,23.23,23.19,23.19,47700.0,17.4014,17.4089,17.3789,17.3789,47700.0
2012-12-05 13:30:00,23.17,23.19,23.15,23.16,313000.0,17.3639,17.3789,17.3489,17.3564,313000.0
2012-12-05 14:00:00,23.16,23.22,23.16,23.18,203800.0,17.3564,17.4014,17.3564,17.3714,203800.0
2012-12-05 14:30:00,23.18,23.23,23.18,23.21,41800.0,17.3714,17.4089,17.3714,17.3939,41800.0
2012-12-05 15:00:00,23.23,23.27,23.22,23.25,61100.0,17.4089,17.4389,17.4014,17.4239,61100.0
2012-12-05 15:30:00,23.25,23.26,23.16,23.19,206600.0,17.4239,17.4314,17.3564,17.3789,206600.0
2012-12-06 09:30:00,23.15,23.26,23.15,23.23,88500.0,17.3489,17.4314,17.3489,17.4089,88500.0
2012-12-06 10:00:00,23.22,23.23,23.16,23.19,57100.0,17.4014,17.4089,17.3564,17.3789,57100.0
2012-12-06 10:30:00,23.19,23.27,23.18,23.22,231400.0,17.3789,17.4389,17.3714,17.4014,231400.0
2012-12-06 11:00:00,23.22,23.23,23.19,23.22,40900.0,17.4014,17.4089,17.3789,17.4014,40900.0
2012-12-06 11:30:00,23.22,23.24,23.2,23.2,48400.0,17.4014,17.4164,17.3864,17.3864,48400.0
2012-12-06 12:00:00,23.21,23.21,23.16,23.16,10200.0,17.3939,17.3939,17.3564,17.3564,10200.0
2012-12-06 12:30:00,23.16,23.17,23.13,23.13,10200.0,17.3564,17.3639,17.334,17.334,10200.0
2012-12-06 13:00:00,23.13,23.2,23.12,23.19,28000.0,17.334,17.3864,17.3265,17.3789,28000.0
2012-12-06 13:30:00,23.19,23.21,23.18,23.21,13600.0,17.3789,17.3939,17.3714,17.3939,13600.0
2012-12-06 14:00:00,23.21,23.21,23.19,23.2,19700.0,17.3939,17.3939,17.3789,17.3864,19700.0
2012-12-06 14:30:00,23.2,23.23,23.19,23.2,33000.0,17.3864,17.4089,17.3789,17.3864,33000.0
2012-12-06 15:00:00,23.2,23.21,23.17,23.17,30100.0,17.3864,17.3939,17.3639,17.3639,30100.0
2012-12-06 15:30:00,23.18,23.22,23.18,23.21,88100.0,17.3714,17.4014,17.3714,17.3939,88100.0
2012-12-07 09:30:00,23.33,23.33,23.24,23.28,100400.0,17.4838,17.4838,17.4164,17.4464,100400.0
2012-12-07 10:00:00,23.28,23.3,23.24,23.26,76800.0,17.4464,17.4614,17.4164,17.4314,76800.0
2012-12-07 10:30:00,23.26,23.26,23.2,23.23,74000.0,17.4314,17.4314,17.3864,17.4089,74000.0
2012-12-07 11:00:00,23.23,23.27,23.18,23.26,89400.0,17.4089,17.4389,17.3714,17.4314,89400.0
2012-12-07 11:30:00,23.27,23.29,23.23,23.25,49100.0,17.4389,17.4539,17.4089,17.4239,49100.0
2012-12-07 12:00:00,23.24,23.27,23.23,23.25,110600.0,17.4164,17.4389,17.4089,17.4239,110600.0
2012-12-07 12:30:00,23.26,23.27,23.25,23.25,90800.0,17.4314,17.4389,17.4239,17.4239,90800.0
2012-12-07 13:00:00,23.26,23.3,23.26,23.3,71500.0,17.4314,17.4614,17.4314,17.4614,71500.0
2012-12-07 13:30:00,23.29,23.3,23.28,23.29,120800.0,17.4539,17.4614,17.4464,17.4539,120800.0
2012-12-07 14:00:00,23.29,23.31,23.28,23.31,44500.0,17.4539,17.4689,17.4464,17.4689,44500.0
2012-12-07 14:30:00,23.31,23.34,23.29,23.31,22900.0,17.4689,17.4913,17.4539,17.4689,22900.0
2012-12-07 15:00:00,23.3,23.32,23.28,23.29,21500.0,17.4614,17.4763,17.4464,17.4539,21500.0
2012-12-07 15:30:00,23.29,23.35,23.29,23.35,72900.0,17.4539,17.4988,17.4539,17.4988,72900.0
2012-12-10 09:30:00,23.3,23.34,23.21,23.22,57500.0,17.4614,17.4913,17.3939,17.4014,57500.0
2012-12-10 10:00:00,23.23,23.34,23.23,23.3,59500.0,17.4089,17.4913,17.4089,17.4614,59500.0
2012-12-10 10:30:00,23.31,23.39,23.3,23.39,116200.0,17.4689,17.5288,17.4614,17.5288,116200.0
2012-12-10 11:00:00,23.39,23.41,23.35,23.36,62400.0,17.5288,17.5438,17.4988,17.5063,62400.0
2012-12-10 11:30:00,23.36,23.45,23.36,23.44,34800.0,17.5063,17.5738,17.5063,17.5663,34800.0
2012-12-10 12:00:00,23.44,23.49,23.44,23.48,13800.0,17.5663,17.6037,17.5663,17.5963,13800.0
2012-12-10 12:30:00,23.48,23.52,23.48,23.51,115000.0,17.5963,17.6262,17.5963,17.6187,115000.0
2012-12-10 13:00:00,23.51,23.52,23.48,23.49,33600.0,17.6187,17.6262,17.5963,17.6037,33600.0
2012-12-10 13:30:00,23.49,23.49,23.43,23.43,15300.0,17.6037,17.6037,17.5588,17.5588,15300.0
2012-12-10 14:00:00,23.43,23.44,23.39,23.4,279800.0,17.5588,17.5663,17.5288,17.5363,279800.0
2012-12-10 14:30:00,23.41,23.41,23.36,23.39,57000.0,17.5438,17.5438,17.5063,17.5288,57000.0
2012-12-10 15:00:00,23.39,23.42,23.38,23.42,36800.0,17.5288,17.5513,17.5213,17.5513,36800.0
2012-12-10 15:30:00,23.42,23.44,23.38,23.38,100800.0,17.5513,17.5663,17.5213,17.5213,100800.0
2012-12-11 09:30:00,23.55,23.58,23.46,23.53,188100.0,17.6487,17.6712,17.5813,17.6337,188100.0
2012-12-11 10:00:00,23.53,23.57,23.51,23.53,99600.0,17.6337,17.6637,17.6187,17.6337,99600.0
2012-12-11 10:30:00,23.53,23.56,23.53,23.54,23900.0,17.6337,17.6562,17.6337,17.6412,23900.0
2012-12-11 11:00:00,23.54,23.6,23.52,23.6,31400.0,17.6412,17.6862,17.6262,17.6862,31400.0
2012-12-11 11:30:00,23.59,23.59,23.57,23.57,50000.0,17.6787,17.6787,17.6637,17.6637,50000.0
2012-12-11 12:00:00,23.57,23.58,23.52,23.56,82100.0,17.6637,17.6712,17.6262,17.6562,82100.0
2012-12-11 12:30:00,23.56,23.56,23.52,23.52,25800.0,17.6562,17.6562,17.6262,17.6262,25800.0
2012-12-11 13:00:00,23.52,23.53,23.49,23.5,30700.0,17.6262,17.6337,17.6037,17.6112,30700.0
2012-12-11 13:30:00,23.5,23.51,23.49,23.49,15000.0,17.6112,17.6187,17.6037,17.6037,15000.0
2012-12-11 14:00:00,23.5,23.52,23.49,23.51,9600.0,17.6112,17.6262,17.6037,17.6187,9600.0
2012-12-11 14:30:00,23.52,23.52,23.43,23.44,36800.0,17.6262,17.6262,17.5588,17.5663,36800.0
2012-12-11 15:00:00,23.45,23.45,23.42,23.45,67400.0,17.5738,17.5738,17.5513,17.5738,67400.0
2012-12-11 15:30:00,23.46,23.5,23.45,23.5,62700.0,17.5813,17.6112,17.5738,17.6112,62700.0
2012-12-12 09:30:00,23.63,23.68,23.55,23.65,128300.0,17.7087,17.7461,17.6487,17.7237,128300.0
2012-12-12 10:00:00,23.64,23.64,23.6,23.64,59800.0,17.7162,17.7162,17.6862,17.7162,59800.0
2012-12-12 10:30:00,23.64,23.64,23.61,23.63,18700.0,17.7162,17.7162,17.6937,17.7087,18700.0
2012-12-12 11:00:00,23.64,23.67,23.64,23.67,23100.0,17.7162,17.7386,17.7162,17.7386,23100.0
2012-12-12 11:30:00,23.66,23.66,23.64,23.64,10600.0,17.7311,17.7311,17.7162,17.7162,10600.0
2012-12-12 12:00:00,23.64,23.65,23.64,23.65,26200.0,17.7162,17.7237,17.7162,17.7237,26200.0
2012-12-12 12:30:00,23.65,23.75,23.61,23.74,110400.0,17.7237,17.7986,17.6937,17.7911,110400.0
2012-12-12 13:00:00,23.75,23.77,23.72,23.74,85700.0,17.7986,17.8136,17.7761,17.7911,85700.0
2012-12-12 13:30:00,23.74,23.74,23.7,23.72,28800.0,17.7911,17.7911,17.7611,17.7761,28800.0
2012-12-12 14:00:00,23.7,23.73,23.66,23.67,24700.0,17.7611,17.7836,17.7311,17.7386,24700.0
2012-12-12 14:30:00,23.66,23.69,23.65,23.66,32700.0,17.7311,17.7536,17.7237,17.7311,32700.0
2012-12-12 15:00:00,23.65,23.65,23.55,23.56,80000.0,17.7237,17.7237,17.6487,17.6562,80000.0
2012-12-12 15:30:00,23.56,23.57,23.52,23.55,39900.0,17.6562,17.6637,17.6262,17.6487,39900.0
2012-12-13 09:30:00,23.65,23.65,23.53,23.58,200100.0,17.7237,17.7237,17.6337,17.6712,200100.0
2012-12-13 10:00:00,23.57,23.6,23.55,23.56,56600.0,17.6637,17.6862,17.6487,17.6562,56600.0
2012-12-13 10:30:00,23.55,23.55,23.49,23.49,52200.0,17.6487,17.6487,17.6037,17.6037,52200.0
2012-12-13 11:00:00,23.5,23.51,23.45,23.47,51500.0,17.6112,17.6187,17.5738,17.5888,51500.0
2012-12-13 11:30:00,23.48,23.51,23.48,23.51,26200.0,17.5963,17.6187,17.5963,17.6187,26200.0
2012-12-13 12:00:00,23.51,23.51,23.45,23.45,70900.0,17.6187,17.6187,17.5738,17.5738,70900.0
2012-12-13 12:30:00,23.45,23.46,23.42,23.46,49700.0,17.5738,17.5813,17.5513,17.5813,49700.0
2012-12-13 13:00:00,23.46,23.47,23.4,23.42,55800.0,17.5813,17.5888,17.5363,17.5513,55800.0
2012-12-13 13:30:00,23.42,23.43,23.37,23.39,34900.0,17.5513,17.5588,17.5138,17.5288,34900.0
2012-12-13 14:00:00,23.39,23.39,23.35,23.37,131400.0,17.5288,17.5288,17.4988,17.5138,131400.0
2012-12-13 14:30:00,23.37,23.38,23.36,23.36,77300.0,17.5138,17.5213,17.5063,17.5063,77300.0
2012-12-13 15:00:00,23.37,23.38,23.35,23.37,133000.0,17.5138,17.5213,17.4988,17.5138,133000.0
2012-12-13 15:30:00,23.38,23.57,23.38,23.41,498000.0,17.5213,17.6637,17.5213,17.5438,498000.0
2012-12-14 09:30:00,23.42,23.42,23.3,23.34,56100.0,17.5513,17.5513,17.4614,17.4913,56100.0
2012-12-14 10:00:00,23.34,23.36,23.3,23.31,54400.0,17.4913,17.5063,17.4614,17.4689,54400.0
2012-12-14 10:30:00,23.31,23.39,23.3,23.37,284500.0,17.4689,17.5288,17.4614,17.5138,284500.0
2012-12-14 11:00:00,23.37,23.37,23.33,23.33,44500.0,17.5138,17.5138,17.4838,17.4838,44500.0
2012-12-14 11:30:00,23.34,23.35,23.31,23.32,51400.0,17.4913,17.4988,17.4689,17.4763,51400.0
2012-12-14 12:00:00,23.32,23.35,23.32,23.34,59900.0,17.4763,17.4988,17.4763,17.4913,59900.0
2012-12-14 12:30:00,23.33,23.34,23.32,23.33,26300.0,17.4838,17.4913,17.4763,17.4838,26300.0
2012-12-14 13:00:00,23.33,23.33,23.3,23.31,9700.0,17.4838,17.4838,17.4614,17.4689,9700.0
2012-12-14 13:30:00,23.3,23.34,23.3,23.34,18900.0,17.4614,17.4913,17.4614,17.4913,18900.0
2012-12-14 14:00:00,23.34,23.35,23.32,23.32,12300.0,17.4913,17.4988,17.4763,17.4763,12300.0
2012-12-14 14:30:00,23.31,23.32,23.29,23.29,26800.0,17.4689,17.4763,17.4539,17.4539,26800.0
2012-12-14 15:00:00,23.29,23.31,23.27,23.3,48500.0,17.4539,17.4689,17.4389,17.4614,48500.0
2012-12-14 15:30:00,23.3,23.33,23.28,23.3,48300.0,17.4614,17.4838,17.4464,17.4614,48300.0
2012-12-17 09:30:00,23.47,23.63,23.38,23.58,173600.0,17.5888,17.7087,17.5213,17.6712,173600.0
2012-12-17 10:00:00,23.59,23.68,23.58,23.59,86900.0,17.6787,17.7461,17.6712,17.6787,86900.0
2012-12-17 10:30:00,23.59,23.68,23.59,23.64,21800.0,17.6787,17.7461,17.6787,17.7162,21800.0
2012-12-17 11:00:00,23.65,23.73,23.64,23.69,131400.0,17.7237,17.7836,17.7162,17.7536,131400.0
2012-12-17 11:30:00,23.7,23.74,23.69,23.71,57200.0,17.7611,17.7911,17.7536,17.7686,57200.0
2012-12-17 12:00:00,23.71,23.77,23.7,23.75,147300.0,17.7686,17.8136,17.7611,17.7986,147300.0
2012-12-17 12:30:00,23.76,23.77,23.74,23.74,97800.0,17.8061,17.8136,17.7911,17.7911,97800.0
2012-12-17 13:00:00,23.75,23.76,23.72,23.73,126900.0,17.7986,17.8061,17.7761,17.7836,126900.0
2012-12-17 13:30:00,23.73,23.73,23.69,23.69,47300.0,17.7836,17.7836,17.7536,17.7536,47300.0
2012-12-17 14:00:00,23.7,23.75,23.69,23.69,137600.0,17.7611,17.7986,17.7536,17.7536,137600.0
2012-12-17 14:30:00,23.7,23.72,23.69,23.72,72600.0,17.7611,17.7761,17.7536,17.7761,72600.0
2012-12-17 15:00:00,23.72,23.74,23.71,23.73,135500.0,17.7761,17.7911,17.7686,17.7836,135500.0
2012-12-17 15:30:00,23.73,23.84,23.73,23.84,209700.0,17.7836,17.866,17.7836,17.866,209700.0
2012-12-18 09:30:00,24.05,24.05,23.85,23.93,399700.0,18.0234,18.0234,17.8735,17.9335,399700.0
2012-12-18 10:00:00,23.94,24.03,23.93,24.02,98400.0,17.941,18.0084,17.9335,18.0009,98400.0
2012-12-18 10:30:00,24.03,24.12,24.02,24.08,143700.0,18.0084,18.0759,18.0009,18.0459,143700.0
2012-12-18 11:00:00,24.08,24.15,24.07,24.11,37900.0,18.0459,18.0984,18.0384,18.0684,37900.0
2012-12-18 11:30:00,24.11,24.13,24.07,24.08,67300.0,18.0684,18.0834,18.0384,18.0459,67300.0
2012-12-18 12:00:00,24.08,24.08,24.03,24.07,30500.0,18.0459,18.0459,18.0084,18.0384,30500.0
2012-12-18 12:30:00,24.08,24.17,24.07,24.15,67100.0,18.0459,18.1133,18.0384,18.0984,67100.0
2012-12-18 13:00:00,24.14,24.16,24.1,24.12,35400.0,18.0909,18.1059,18.0609,18.0759,35400.0
2012-12-18 13:30:00,24.12,24.18,24.12,24.15,97300.0,18.0759,18.1208,18.0759,18.0984,97300.0
2012-12-18 14:00:00,24.16,24.17,24.11,24.11,24100.0,18.1059,18.1133,18.0684,18.0684,24100.0
2012-12-18 14:30:00,24.1,24.16,24.09,24.15,71800.0,18.0609,18.1059,18.0534,18.0984,71800.0
2012-12-18 15:00:00,24.15,24.18,24.15,24.15,48000.0,18.0984,18.1208,18.0984,18.0984,48000.0
2012-12-18 15:30:00,24.15,24.28,24.14,24.28,156400.0,18.0984,18.1958,18.0909,18.1958,156400.0
2012-12-19 09:30:00,24.35,24.35,24.23,24.27,272900.0,18.2482,18.2482,18.1583,18.1883,272900.0
2012-12-19 10:00:00,24.27,24.27,24.19,24.2,74100.0,18.1883,18.1883,18.1283,18.1358,74100.0
2012-12-19 10:30:00,24.2,24.27,24.2,24.27,80700.0,18.1358,18.1883,18.1358,18.1883,80700.0
2012-12-19 11:00:00,24.27,24.32,24.26,24.3,61100.0,18.1883,18.2258,18.1808,18.2108,61100.0
2012-12-19 11:30:00,24.31,24.36,24.31,24.35,54200.0,18.2183,18.2557,18.2183,18.2482,54200.0
2012-12-19 12:00:00,24.36,24.36,24.3,24.32,360300.0,18.2557,18.2557,18.2108,18.2258,360300.0
2012-12-19 12:30:00,24.32,24.37,24.31,24.33,42200.0,18.2258,18.2632,18.2183,18.2333,42200.0
2012-12-19 13:00:00,24.32,24.34,24.3,24.32,64800.0,18.2258,18.2407,18.2108,18.2258,64800.0
2012-12-19 13:30:00,24.32,24.33,24.26,24.29,63800.0,18.2258,18.2333,18.1808,18.2033,63800.0
2012-12-19 14:00:00,24.28,24.28,24.24,24.26,60500.0,18.1958,18.1958,18.1658,18.1808,60500.0
2012-12-19 14:30:00,24.26,24.27,24.19,24.2,73600.0,18.1808,18.1883,18.1283,18.1358,73600.0
2012-12-19 15:00:00,24.21,24.24,24.18,24.23,73200.0,18.1433,18.1658,18.1208,18.1583,73200.0
2012-12-19 15:30:00,24.23,24.26,24.16,24.18,85000.0,18.1583,18.1808,18.1059,18.1208,85000.0
2012-12-20 09:30:00,24.22,24.31,24.16,24.23,161600.0,18.1508,18.2183,18.1059,18.1583,161600.0
2012-12-20 10:00:00,24.23,24.35,24.23,24.3,114100.0,18.1583,18.2482,18.1583,18.2108,114100.0
2012-12-20 10:30:00,24.3,24.36,24.29,24.36,51700.0,18.2108,18.2557,18.2033,18.2557,51700.0
2012-12-20 11:00:00,24.35,24.35,24.26,24.27,42800.0,18.2482,18.2482,18.1808,18.1883,42800.0
2012-12-20 11:30:00,24.26,24.28,24.23,24.24,26500.0,18.1808,18.1958,18.1583,18.1658,26500.0
2012-12-20 12:00:00,24.25,24.25,24.18,24.18,12900.0,18.1733,18.1733,18.1208,18.1208,12900.0
2012-12-20 12:30:00,24.18,24.21,24.18,24.21,22500.0,18.1208,18.1433,18.1208,18.1433,22500.0
2012-12-20 13:00:00,24.21,24.22,24.19,24.22,31000.0,18.1433,18.1508,18.1283,18.1508,31000.0
2012-12-20 13:30:00,24.23,24.3,24.22,24.29,30800.0,18.1583,18.2108,18.1508,18.2033,30800.0
2012-12-20 14:00:00,24.3,24.3,24.26,24.28,43200.0,18.2108,18.2108,18.1808,18.1958,43200.0
2012-12-20 14:30:00,24.28,24.31,24.28,24.31,8800.0,18.1958,18.2183,18.1958,18.2183,8800.0
2012-12-20 15:00:00,24.3,24.31,24.29,24.31,22000.0,18.2108,18.2183,18.2033,18.2183,22000.0
2012-12-20 15:30:00,24.3,24.4,24.29,24.4,116200.0,18.2108,18.2857,18.2033,18.2857,116200.0
2012-12-21 09:30:00,23.89,23.95,23.78,23.9,227500.0,18.0582,18.1035,17.975,18.0657,227500.0
2012-12-21 10:00:00,23.91,24.01,23.88,23.97,90700.0,18.0733,18.1489,18.0506,18.1186,90700.0
2012-12-21 10:30:00,23.98,23.98,23.92,23.92,311400.0,18.1262,18.1262,18.0808,18.0808,311400.0
2012-12-21 11:00:00,23.92,23.93,23.86,23.89,55600.0,18.0808,18.0884,18.0355,18.0582,55600.0
2012-12-21 11:30:00,23.89,23.89,23.82,23.87,61600.0,18.0582,18.0582,18.0053,18.043,61600.0
2012-12-21 12:00:00,23.87,23.9,23.86,23.87,51400.0,18.043,18.0657,18.0355,18.043,51400.0
2012-12-21 12:30:00,23.87,23.91,23.86,23.91,63300.0,18.043,18.0733,18.0355,18.0733,63300.0
2012-12-21 13:00:00,23.91,23.92,23.86,23.87,132900.0,18.0733,18.0808,18.0355,18.043,132900.0
2012-12-21 13:30:00,23.88,23.92,23.87,23.91,142100.0,18.0506,18.0808,18.043,18.0733,142100.0
2012-12-21 14:00:00,23.92,23.94,23.88,23.88,116400.0,18.0808,18.096,18.0506,18.0506,116400.0
2012-12-21 14:30:00,23.88,23.89,23.85,23.88,75200.0,18.0506,18.0582,18.0279,18.0506,75200.0
2012-12-21 15:00:00,23.88,23.92,23.87,23.92,91800.0,18.0506,18.0808,18.043,18.0808,91800.0
2012-12-21 15:30:00,23.92,23.96,23.88,23.91,313700.0,18.0808,18.1111,18.0506,18.0733,313700.0
2012-12-24 09:30:00,23.93,23.94,23.75,23.89,127000.0,18.0884,18.096,17.9523,18.0582,127000.0
2012-12-24 10:00:00,23.88,23.91,23.87,23.9,95300.0,18.0506,18.0733,18.043,18.0657,95300.0
2012-12-24 10:30:00,23.9,23.92,23.87,23.87,57700.0,18.0657,18.0808,18.043,18.043,57700.0
2012-12-24 11:00:00,23.86,23.87,23.83,23.83,29400.0,18.0355,18.043,18.0128,18.0128,29400.0
2012-12-24 11:30:00,23.83,23.85,23.81,23.81,25400.0,18.0128,18.0279,17.9977,17.9977,25400.0
2012-12-24 12:00:00,23.82,23.82,23.76,23.77,11800.0,18.0053,18.0053,17.9599,17.9675,11800.0
2012-12-24 12:30:00,23.77,23.83,23.77,23.83,78800.0,17.9675,18.0128,17.9675,18.0128,78800.0
2012-12-26 09:30:00,23.87,23.95,23.85,23.85,50900.0,18.043,18.1035,18.0279,18.0279,50900.0
2012-12-26 10:00:00,23.85,23.88,23.83,23.84,43600.0,18.0279,18.0506,18.0128,18.0204,43600.0
2012-12-26 10:30:00,23.84,23.85,23.76,23.77,26800.0,18.0204,18.0279,17.9599,17.9675,26800.0
2012-12-26 11:00:00,23.76,23.78,23.73,23.75,61000.0,17.9599,17.975,17.9372,17.9523,61000.0
2012-12-26 11:30:00,23.73,23.8,23.72,23.8,38600.0,17.9372,17.9901,17.9297,17.9901,38600.0
2012-12-26 12:00:00,23.81,23.83,23.79,23.81,46100.0,17.9977,18.0128,17.9826,17.9977,46100.0
2012-12-26 12:30:00,23.8,23.85,23.79,23.83,33000.0,17.9901,18.0279,17.9826,18.0128,33000.0
2012-12-26 13:00:00,23.82,23.83,23.78,23.79,21900.0,18.0053,18.0128,17.975,17.9826,21900.0
2012-12-26 13:30:00,23.79,23.79,23.76,23.77,18600.0,17.9826,17.9826,17.9599,17.9675,18600.0
2012-12-26 14:00:00,23.77,23.81,23.77,23.78,24400.0,17.9675,17.9977,17.9675,17.975,24400.0
2012-12-26 14:30:00,23.79,23.86,23.78,23.86,32800.0,17.9826,18.0355,17.975,18.0355,32800.0
2012-12-26 15:00:00,23.85,23.85,23.8,23.83,34900.0,18.0279,18.0279,17.9901,18.0128,34900.0
2012-12-26 15:30:00,23.82,23.83,23.76,23.76,81400.0,18.0053,18.0128,17.9599,17.9599,81400.0
2012-12-27 09:30:00,23.83,23.94,23.76,23.76,32800.0,18.0128,18.096,17.9599,17.9599,32800.0
2012-12-27 10:00:00,23.75,23.75,23.53,23.55,80500.0,17.9523,17.9523,17.786,17.8012,80500.0
2012-12-27 10:30:00,23.56,23.57,23.51,23.52,74600.0,17.8087,17.8163,17.7709,17.7785,74600.0
2012-12-27 11:00:00,23.52,23.53,23.46,23.51,53000.0,17.7785,17.786,17.7331,17.7709,53000.0
2012-12-27 11:30:00,23.51,23.56,23.49,23.51,21500.0,17.7709,17.8087,17.7558,17.7709,21500.0
2012-12-27 12:00:00,23.51,23.51,23.43,23.45,45600.0,17.7709,17.7709,17.7105,17.7256,45600.0
2012-12-27 12:30:00,23.44,23.45,23.4,23.45,66800.0,17.718,17.7256,17.6878,17.7256,66800.0
2012-12-27 13:00:00,23.46,23.48,23.39,23.4,45400.0,17.7331,17.7483,17.6802,17.6878,45400.0
2012-12-27 13:30:00,23.4,23.43,23.4,23.43,16200.0,17.6878,17.7105,17.6878,17.7105,16200.0
2012-12-27 14:00:00,23.43,23.46,23.41,23.43,60900.0,17.7105,17.7331,17.6953,17.7105,60900.0
2012-12-27 14:30:00,23.43,23.6,23.42,23.58,76500.0,17.7105,17.839,17.7029,17.8238,76500.0
2012-12-27 15:00:00,23.59,23.69,23.56,23.66,84600.0,17.8314,17.907,17.8087,17.8843,84600.0
2012-12-27 15:30:00,23.66,23.74,23.66,23.68,86600.0,17.8843,17.9448,17.8843,17.8994,86600.0
2012-12-28 09:30:00,23.64,23.64,23.48,23.49,103100.0,17.8692,17.8692,17.7483,17.7558,103100.0
2012-12-28 10:00:00,23.49,23.56,23.46,23.53,274900.0,17.7558,17.8087,17.7331,17.786,274900.0
2012-12-28 10:30:00,23.54,23.7,23.53,23.64,130100.0,17.7936,17.9145,17.786,17.8692,130100.0
2012-12-28 11:00:00,23.63,23.67,23.62,23.63,17400.0,17.8616,17.8919,17.8541,17.8616,17400.0
2012-12-28 11:30:00,23.63,23.67,23.61,23.66,18400.0,17.8616,17.8919,17.8465,17.8843,18400.0
2012-12-28 12:00:00,23.69,23.69,23.66,23.66,38900.0,17.907,17.907,17.8843,17.8843,38900.0
2012-12-28 12:30:00,23.67,23.68,23.65,23.66,16000.0,17.8919,17.8994,17.8768,17.8843,16000.0
2012-12-28 13:00:00,23.67,23.69,23.66,23.68,21700.0,17.8919,17.907,17.8843,17.8994,21700.0
2012-12-28 13:30:00,23.68,23.69,23.64,23.67,20400.0,17.8994,17.907,17.8692,17.8919,20400.0
2012-12-28 14:00:00,23.66,23.67,23.64,23.66,16300.0,17.8843,17.8919,17.8692,17.8843,16300.0
2012-12-28 14:30:00,23.65,23.67,23.63,23.66,19500.0,17.8768,17.8919,17.8616,17.8843,19500.0
2012-12-28 15:00:00,23.66,23.68,23.64,23.67,140300.0,17.8843,17.8994,17.8692,17.8919,140300.0
2012-12-28 15:30:00,23.67,23.7,23.54,23.56,332500.0,17.8919,17.9145,17.7936,17.8087,332500.0
2012-12-31 09:30:00,23.5,23.57,23.48,23.57,36000.0,17.7634,17.8163,17.7483,17.8163,36000.0
2012-12-31 10:00:00,23.56,23.62,23.53,23.59,17200.0,17.8087,17.8541,17.786,17.8314,17200.0
2012-12-31 10:30:00,23.59,23.64,23.56,23.59,128400.0,17.8314,17.8692,17.8087,17.8314,128400.0
2012-12-31 11:00:00,23.61,23.69,23.59,23.6,70100.0,17.8465,17.907,17.8314,17.839,70100.0
2012-12-31 11:30:00,23.58,23.62,23.58,23.6,45300.0,17.8238,17.8541,17.8238,17.839,45300.0
2012-12-31 12:00:00,23.61,23.61,23.6,23.61,7300.0,17.8465,17.8465,17.839,17.8465,7300.0
2012-12-31 12:30:00,23.61,23.72,23.6,23.62,75500.0,17.8465,17.9297,17.839,17.8541,75500.0
2012-12-31 13:00:00,23.64,23.7,23.58,23.66,105700.0,17.8692,17.9145,17.8238,17.8843,105700.0
2012-12-31 13:30:00,23.66,23.74,23.58,23.63,101000.0,17.8843,17.9448,17.8238,17.8616,101000.0
2012-12-31 14:00:00,23.64,23.69,23.62,23.67,39400.0,17.8692,17.907,17.8541,17.8919,39400.0
2012-12-31 14:30:00,23.68,23.75,23.64,23.75,71400.0,17.8994,17.9523,17.8692,17.9523,71400.0
2012-12-31 15:00:00,23.75,23.77,23.64,23.66,68800.0,17.9523,17.9675,17.8692,17.8843,68800.0
2012-12-31 15:30:00,23.68,23.83,23.68,23.83,151300.0,17.8994,18.0128,17.8994,18.0128,151300.0
2013-01-02 09:30:00,24.48,24.48,24.29,24.35,409600.0,18.5041,18.5041,18.3605,18.4059,409600.0
2013-01-02 10:00:00,24.35,24.38,24.32,24.34,135700.0,18.4059,18.4286,18.3832,18.3983,135700.0
2013-01-02 10:30:00,24.33,24.34,24.28,24.31,105900.0,18.3908,18.3983,18.353,18.3756,105900.0
2013-01-02 11:00:00,24.31,24.35,24.3,24.35,143800.0,18.3756,18.4059,18.3681,18.4059,143800.0
2013-01-02 11:30:00,24.34,24.35,24.3,24.3,15900.0,18.3983,18.4059,18.3681,18.3681,15900.0
2013-01-02 12:00:00,24.3,24.36,24.3,24.32,21600.0,18.3681,18.4134,18.3681,18.3832,21600.0
2013-01-02 12:30:00,24.33,24.33,24.3,24.31,18300.0,18.3908,18.3908,18.3681,18.3756,18300.0
2013-01-02 13:00:00,24.32,24.36,24.31,24.35,25000.0,18.3832,18.4134,18.3756,18.4059,25000.0
2013-01-02 13:30:00,24.34,24.36,24.34,24.35,93500.0,18.3983,18.4134,18.3983,18.4059,93500.0
2013-01-02 14:00:00,24.35,24.38,24.33,24.38,46600.0,18.4059,18.4286,18.3908,18.4286,46600.0
2013-01-02 14:30:00,24.38,24.39,24.35,24.38,53300.0,18.4286,18.4361,18.4059,18.4286,53300.0
2013-01-02 15:00:00,24.38,24.46,24.38,24.45,78200.0,18.4286,18.489,18.4286,18.4815,78200.0
2013-01-02 15:30:00,24.45,24.58,24.44,24.57,118500.0,18.4815,18.5797,18.4739,18.5722,118500.0
2013-01-03 09:30:00,24.45,24.6,24.45,24.49,348600.0,18.4815,18.5948,18.4815,18.5117,348600.0
2013-01-03 10:00:00,24.49,24.53,24.48,24.49,237600.0,18.5117,18.5419,18.5041,18.5117,237600.0
2013-01-03 10:30:00,24.49,24.51,24.47,24.5,37100.0,18.5117,18.5268,18.4966,18.5193,37100.0
2013-01-03 11:00:00,24.5,24.57,24.5,24.57,173500.0,18.5193,18.5722,18.5193,18.5722,173500.0
2013-01-03 11:30:00,24.57,24.59,24.56,24.58,47100.0,18.5722,18.5873,18.5646,18.5797,47100.0
2013-01-03 12:00:00,24.58,24.62,24.58,24.61,19500.0,18.5797,18.61,18.5797,18.6024,19500.0
2013-01-03 12:30:00,24.61,24.61,24.57,24.59,24300.0,18.6024,18.6024,18.5722,18.5873,24300.0
2013-01-03 13:00:00,24.6,24.6,24.57,24.58,37300.0,18.5948,18.5948,18.5722,18.5797,37300.0
2013-01-03 13:30:00,24.59,24.6,24.58,24.59,24600.0,18.5873,18.5948,18.5797,18.5873,24600.0
2013-01-03 14:00:00,24.59,24.59,24.51,24.54,90800.0,18.5873,18.5873,18.5268,18.5495,90800.0
2013-01-03 14:30:00,24.54,24.6,24.53,24.58,52100.0,18.5495,18.5948,18.5419,18.5797,52100.0
2013-01-03 15:00:00,24.58,24.65,24.57,24.64,40700.0,18.5797,18.6326,18.5722,18.6251,40700.0
2013-01-03 15:30:00,24.64,24.69,24.6,24.67,101200.0,18.6251,18.6629,18.5948,18.6478,101200.0
2013-01-04 09:30:00,24.69,24.78,24.66,24.78,80600.0,18.6629,18.7309,18.6402,18.7309,80600.0
2013-01-04 10:00:00,24.79,24.84,24.72,24.82,124100.0,18.7385,18.7763,18.6856,18.7611,124100.0
2013-01-04 10:30:00,24.82,24.82,24.74,24.79,36000.0,18.7611,18.7611,18.7007,18.7385,36000.0
2013-01-04 11:00:00,24.81,24.87,24.81,24.86,50900.0,18.7536,18.7989,18.7536,18.7914,50900.0
2013-01-04 11:30:00,24.87,24.89,24.86,24.87,16400.0,18.7989,18.8141,18.7914,18.7989,16400.0
2013-01-04 12:00:00,24.87,24.9,24.87,24.9,17000.0,18.7989,18.8216,18.7989,18.8216,17000.0
2013-01-04 12:30:00,24.9,24.92,24.9,24.9,20400.0,18.8216,18.8367,18.8216,18.8216,20400.0
2013-01-04 13:00:00,24.9,24.92,24.9,24.92,33400.0,18.8216,18.8367,18.8216,18.8367,33400.0
2013-01-04 13:30:00,24.93,24.95,24.92,24.93,68800.0,18.8443,18.8594,18.8367,18.8443,68800.0
2013-01-04 14:00:00,24.94,24.96,24.94,24.96,75000.0,18.8518,18.867,18.8518,18.867,75000.0
2013-01-04 14:30:00,24.96,24.97,24.95,24.96,19000.0,18.867,18.8745,18.8594,18.867,19000.0
2013-01-04 15:00:00,24.97,25.02,24.96,25.01,75200.0,18.8745,18.9123,18.867,18.9048,75200.0
2013-01-04 15:30:00,25.02,25.06,25.02,25.06,131000.0,18.9123,18.9426,18.9123,18.9426,131000.0
2013-01-07 09:30:00,24.96,24.97,24.82,24.82,62000.0,18.867,18.8745,18.7611,18.7611,62000.0
2013-01-07 10:00:00,24.83,24.85,24.79,24.83,63000.0,18.7687,18.7838,18.7385,18.7687,63000.0
2013-01-07 10:30:00,24.83,24.87,24.83,24.86,67000.0,18.7687,18.7989,18.7687,18.7914,67000.0
2013-01-07 11:00:00,24.85,24.89,24.84,24.87,107400.0,18.7838,18.8141,18.7763,18.7989,107400.0
2013-01-07 11:30:00,24.88,24.89,24.82,24.82,58900.0,18.8065,18.8141,18.7611,18.7611,58900.0
2013-01-07 12:00:00,24.81,24.83,24.8,24.82,215000.0,18.7536,18.7687,18.746,18.7611,215000.0
2013-01-07 12:30:00,24.83,24.87,24.82,24.86,17200.0,18.7687,18.7989,18.7611,18.7914,17200.0
2013-01-07 13:00:00,24.87,24.88,24.86,24.87,23300.0,18.7989,18.8065,18.7914,18.7989,23300.0
2013-01-07 13:30:00,24.87,24.88,24.83,24.87,21300.0,18.7989,18.8065,18.7687,18.7989,21300.0
2013-01-07 14:00:00,24.87,24.92,24.87,24.91,31700.0,18.7989,18.8367,18.7989,18.8292,31700.0
2013-01-07 14:30:00,24.91,24.96,24.9,24.96,51800.0,18.8292,18.867,18.8216,18.867,51800.0
2013-01-07 15:00:00,24.96,25.0,24.93,24.98,69200.0,18.867,18.8972,18.8443,18.8821,69200.0
2013-01-07 15:30:00,24.98,24.98,24.95,24.97,108300.0,18.8821,18.8821,18.8594,18.8745,108300.0
2013-01-08 09:30:00,24.89,24.96,24.88,24.89,56300.0,18.8141,18.867,18.8065,18.8141,56300.0
2013-01-08 10:00:00,24.9,24.9,24.74,24.77,54000.0,18.8216,18.8216,18.7007,18.7233,54000.0
2013-01-08 10:30:00,24.76,24.77,24.74,24.76,23100.0,18.7158,18.7233,18.7007,18.7158,23100.0
2013-01-08 11:00:00,24.76,24.78,24.74,24.76,42300.0,18.7158,18.7309,18.7007,18.7158,42300.0
2013-01-08 11:30:00,24.77,24.8,24.76,24.79,31100.0,18.7233,18.746,18.7158,18.7385,31100.0
2013-01-08 12:00:00,24.8,24.81,24.78,24.78,31900.0,18.746,18.7536,18.7309,18.7309,31900.0
2013-01-08 12:30:00,24.79,24.8,24.76,24.77,56200.0,18.7385,18.746,18.7158,18.7233,56200.0
2013-01-08 13:00:00,24.78,24.82,24.78,24.82,27900.0,18.7309,18.7611,18.7309,18.7611,27900.0
2013-01-08 13:30:00,24.82,24.83,24.8,24.82,44000.0,18.7611,18.7687,18.746,18.7611,44000.0
2013-01-08 14:00:00,24.82,24.84,24.81,24.82,46600.0,18.7611,18.7763,18.7536,18.7611,46600.0
2013-01-08 14:30:00,24.83,24.83,24.81,24.81,19300.0,18.7687,18.7687,18.7536,18.7536,19300.0
2013-01-08 15:00:00,24.82,24.86,24.82,24.85,31100.0,18.7611,18.7914,18.7611,18.7838,31100.0
2013-01-08 15:30:00,24.85,24.86,24.8,24.84,80500.0,18.7838,18.7914,18.746,18.7763,80500.0
2013-01-09 09:30:00,24.96,24.96,24.85,24.93,109200.0,18.867,18.867,18.7838,18.8443,109200.0
2013-01-09 10:00:00,24.93,24.97,24.9,24.9,165800.0,18.8443,18.8745,18.8216,18.8216,165800.0
2013-01-09 10:30:00,24.9,24.9,24.83,24.84,61300.0,18.8216,18.8216,18.7687,18.7763,61300.0
2013-01-09 11:00:00,24.83,24.85,24.81,24.85,99600.0,18.7687,18.7838,18.7536,18.7838,99600.0
2013-01-09 11:30:00,24.85,24.88,24.81,24.82,109100.0,18.7838,18.8065,18.7536,18.7611,109100.0
2013-01-09 12:00:00,24.82,24.85,24.81,24.81,80500.0,18.7611,18.7838,18.7536,18.7536,80500.0
2013-01-09 12:30:00,24.82,24.82,24.75,24.79,55600.0,18.7611,18.7611,18.7082,18.7385,55600.0
2013-01-09 13:00:00,24.79,24.8,24.77,24.79,103100.0,18.7385,18.746,18.7233,18.7385,103100.0
2013-01-09 13:30:00,24.79,24.8,24.73,24.74,191600.0,18.7385,18.746,18.6931,18.7007,191600.0
2013-01-09 14:00:00,24.74,24.77,24.74,24.75,14600.0,18.7007,18.7233,18.7007,18.7082,14600.0
2013-01-09 14:30:00,24.75,24.76,24.67,24.67,48300.0,18.7082,18.7158,18.6478,18.6478,48300.0
2013-01-09 15:00:00,24.66,24.72,24.66,24.7,172300.0,18.6402,18.6856,18.6402,18.6704,172300.0
2013-01-09 15:30:00,24.69,24.71,24.66,24.71,287400.0,18.6629,18.678,18.6402,18.678,287400.0
2013-01-10 09:30:00,24.92,24.92,24.76,24.88,159900.0,18.8367,18.8367,18.7158,18.8065,159900.0
2013-01-10 10:00:00,24.88,24.91,24.84,24.89,165100.0,18.8065,18.8292,18.7763,18.8141,165100.0
2013-01-10 10:30:00,24.89,24.89,24.83,24.84,111200.0,18.8141,18.8141,18.7687,18.7763,111200.0
2013-01-10 11:00:00,24.83,24.84,24.8,24.83,196000.0,18.7687,18.7763,18.746,18.7687,196000.0
2013-01-10 11:30:00,24.83,24.84,24.82,24.84,26400.0,18.7687,18.7763,18.7611,18.7763,26400.0
2013-01-10 12:00:00,24.83,24.86,24.82,24.85,21600.0,18.7687,18.7914,18.7611,18.7838,21600.0
2013-01-10 12:30:00,24.86,24.94,24.85,24.94,38000.0,18.7914,18.8518,18.7838,18.8518,38000.0
2013-01-10 13:00:00,24.94,24.94,24.88,24.88,137200.0,18.8518,18.8518,18.8065,18.8065,137200.0
2013-01-10 13:30:00,24.88,24.9,24.88,24.9,32800.0,18.8065,18.8216,18.8065,18.8216,32800.0
2013-01-10 14:00:00,24.9,24.9,24.86,24.87,33600.0,18.8216,18.8216,18.7914,18.7989,33600.0
2013-01-10 14:30:00,24.87,24.92,24.86,24.92,55000.0,18.7989,18.8367,18.7914,18.8367,55000.0
2013-01-10 15:00:00,24.92,24.96,24.92,24.95,118500.0,18.8367,18.867,18.8367,18.8594,118500.0
2013-01-10 15:30:00,24.96,24.99,24.94,24.96,196900.0,18.867,18.8896,18.8518,18.867,196900.0
2013-01-11 09:30:00,24.92,24.97,24.7,24.71,224100.0,18.8367,18.8745,18.6704,18.678,224100.0
2013-01-11 10:00:00,24.7,24.71,24.56,24.66,332500.0,18.6704,18.678,18.5646,18.6402,332500.0
2013-01-11 10:30:00,24.66,24.74,24.64,24.74,337500.0,18.6402,18.7007,18.6251,18.7007,337500.0
2013-01-11 11:00:00,24.75,24.79,24.71,24.71,176000.0,18.7082,18.7385,18.678,18.678,176000.0
2013-01-11 11:30:00,24.69,24.74,24.68,24.73,56200.0,18.6629,18.7007,18.6553,18.6931,56200.0
2013-01-11 12:00:00,24.73,24.73,24.72,24.72,40500.0,18.6931,18.6931,18.6856,18.6856,40500.0
2013-01-11 12:30:00,24.71,24.72,24.69,24.69,37600.0,18.678,18.6856,18.6629,18.6629,37600.0
2013-01-11 13:00:00,24.7,24.7,24.68,24.69,115100.0,18.6704,18.6704,18.6553,18.6629,115100.0
2013-01-11 13:30:00,24.69,24.7,24.65,24.66,67800.0,18.6629,18.6704,18.6326,18.6402,67800.0
2013-01-11 14:00:00,24.66,24.69,24.65,24.68,30800.0,18.6402,18.6629,18.6326,18.6553,30800.0
2013-01-11 14:30:00,24.68,24.69,24.66,24.66,22400.0,18.6553,18.6629,18.6402,18.6402,22400.0
2013-01-11 15:00:00,24.66,24.74,24.65,24.74,121900.0,18.6402,18.7007,18.6326,18.7007,121900.0
2013-01-11 15:30:00,24.73,24.77,24.71,24.74,314500.0,18.6931,18.7233,18.678,18.7007,314500.0
2013-01-14 09:30:00,24.78,24.87,24.59,24.62,244700.0,18.7309,18.7989,18.5873,18.61,244700.0
2013-01-14 10:00:00,24.6,24.64,24.58,24.61,137600.0,18.5948,18.6251,18.5797,18.6024,137600.0
2013-01-14 10:30:00,24.61,24.76,24.61,24.76,100800.0,18.6024,18.7158,18.6024,18.7158,100800.0
2013-01-14 11:00:00,24.75,24.77,24.72,24.73,71400.0,18.7082,18.7233,18.6856,18.6931,71400.0
2013-01-14 11:30:00,24.74,24.76,24.71,24.76,158800.0,18.7007,18.7158,18.678,18.7158,158800.0
2013-01-14 12:00:00,24.75,24.77,24.71,24.71,31300.0,18.7082,18.7233,18.678,18.678,31300.0
2013-01-14 12:30:00,24.72,24.75,24.72,24.74,102600.0,18.6856,18.7082,18.6856,18.7007,102600.0
2013-01-14 13:00:00,24.73,24.76,24.71,24.75,56500.0,18.6931,18.7158,18.678,18.7082,56500.0
2013-01-14 13:30:00,24.74,24.76,24.74,24.75,32300.0,18.7007,18.7158,18.7007,18.7082,32300.0
2013-01-14 14:00:00,24.74,24.78,24.73,24.75,93900.0,18.7007,18.7309,18.6931,18.7082,93900.0
2013-01-14 14:30:00,24.75,24.76,24.72,24.74,59500.0,18.7082,18.7158,18.6856,18.7007,59500.0
2013-01-14 15:00:00,24.74,24.77,24.74,24.77,100400.0,18.7007,18.7233,18.7007,18.7233,100400.0
2013-01-14 15:30:00,24.75,24.8,24.73,24.8,177000.0,18.7082,18.746,18.6931,18.746,177000.0
2013-01-15 09:30:00,24.73,24.78,24.65,24.75,201800.0,18.6931,18.7309,18.6326,18.7082,201800.0
2013-01-15 10:00:00,24.76,24.8,24.75,24.75,77200.0,18.7158,18.746,18.7082,18.7082,77200.0
2013-01-15 10:30:00,24.76,24.82,24.76,24.82,97600.0,18.7158,18.7611,18.7158,18.7611,97600.0
2013-01-15 11:00:00,24.82,24.85,24.8,24.85,59900.0,18.7611,18.7838,18.746,18.7838,59900.0
2013-01-15 11:30:00,24.85,24.86,24.83,24.84,61800.0,18.7838,18.7914,18.7687,18.7763,61800.0
2013-01-15 12:00:00,24.85,24.88,24.83,24.87,46400.0,18.7838,18.8065,18.7687,18.7989,46400.0
2013-01-15 12:30:00,24.86,24.88,24.84,24.84,57900.0,18.7914,18.8065,18.7763,18.7763,57900.0
2013-01-15 13:00:00,24.84,24.88,24.83,24.87,350600.0,18.7763,18.8065,18.7687,18.7989,350600.0
2013-01-15 13:30:00,24.86,24.87,24.77,24.77,113700.0,18.7914,18.7989,18.7233,18.7233,113700.0
2013-01-15 14:00:00,24.78,24.84,24.77,24.84,50100.0,18.7309,18.7763,18.7233,18.7763,50100.0
2013-01-15 14:30:00,24.84,24.89,24.83,24.89,44200.0,18.7763,18.8141,18.7687,18.8141,44200.0
2013-01-15 15:00:00,24.89,24.95,24.89,24.92,41500.0,18.8141,18.8594,18.8141,18.8367,41500.0
2013-01-15 15:30:00,24.92,24.96,24.92,24.92,282600.0,18.8367,18.867,18.8367,18.8367,282600.0
2013-01-16 09:30:00,24.9,24.94,24.82,24.89,160900.0,18.8216,18.8518,18.7611,18.8141,160900.0
2013-01-16 10:00:00,24.89,24.94,24.88,24.91,89100.0,18.8141,18.8518,18.8065,18.8292,89100.0
2013-01-16 10:30:00,24.9,24.91,24.88,24.89,24600.0,18.8216,18.8292,18.8065,18.8141,24600.0
2013-01-16 11:00:00,24.89,25.05,24.89,25.04,39300.0,18.8141,18.935,18.8141,18.9274,39300.0
2013-01-16 11:30:00,25.03,25.04,24.97,24.98,66300.0,18.9199,18.9274,18.8745,18.8821,66300.0
2013-01-16 12:00:00,24.98,25.01,24.98,25.01,166400.0,18.8821,18.9048,18.8821,18.9048,166400.0
2013-01-16 12:30:00,25.01,25.01,24.97,25.0,77000.0,18.9048,18.9048,18.8745,18.8972,77000.0
2013-01-16 13:00:00,25.01,25.02,24.99,25.02,46700.0,18.9048,18.9123,18.8896,18.9123,46700.0
2013-01-16 13:30:00,25.02,25.03,25.0,25.01,99100.0,18.9123,18.9199,18.8972,18.9048,99100.0
2013-01-16 14:00:00,25.0,25.01,24.96,24.97,106900.0,18.8972,18.9048,18.867,18.8745,106900.0
2013-01-16 14:30:00,24.97,25.0,24.96,25.0,77500.0,18.8745,18.8972,18.867,18.8972,77500.0
2013-01-16 15:00:00,25.0,25.03,24.99,24.99,115800.0,18.8972,18.9199,18.8896,18.8896,115800.0
2013-01-16 15:30:00,24.99,25.01,24.97,24.99,277400.0,18.8896,18.9048,18.8745,18.8896,277400.0
2013-01-17 09:30:00,25.12,25.19,25.04,25.18,225200.0,18.9879,19.0408,18.9274,19.0333,225200.0
2013-01-17 10:00:00,25.17,25.22,25.12,25.19,224200.0,19.0257,19.0635,18.9879,19.0408,224200.0
2013-01-17 10:30:00,25.19,25.21,25.16,25.17,81800.0,19.0408,19.0559,19.0181,19.0257,81800.0
2013-01-17 11:00:00,25.17,25.18,25.14,25.18,52900.0,19.0257,19.0333,19.003,19.0333,52900.0
2013-01-17 11:30:00,25.18,25.2,25.16,25.16,99600.0,19.0333,19.0484,19.0181,19.0181,99600.0
2013-01-17 12:00:00,25.17,25.19,25.15,25.17,92700.0,19.0257,19.0408,19.0106,19.0257,92700.0
2013-01-17 12:30:00,25.17,25.21,25.17,25.2,68500.0,19.0257,19.0559,19.0257,19.0484,68500.0
2013-01-17 13:00:00,25.2,25.2,25.11,25.12,100600.0,19.0484,19.0484,18.9803,18.9879,100600.0
2013-01-17 13:30:00,25.12,25.21,25.12,25.21,112900.0,18.9879,19.0559,18.9879,19.0559,112900.0
2013-01-17 14:00:00,25.22,25.23,25.2,25.22,51600.0,19.0635,19.0711,19.0484,19.0635,51600.0
2013-01-17 14:30:00,25.21,25.24,25.21,25.21,67300.0,19.0559,19.0786,19.0559,19.0559,67300.0
2013-01-17 15:00:00,25.21,25.24,25.2,25.22,81200.0,19.0559,19.0786,19.0484,19.0635,81200.0
2013-01-17 15:30:00,25.22,25.22,25.18,25.19,172000.0,19.0635,19.0635,19.0333,19.0408,172000.0
2013-01-18 09:30:00,25.16,25.26,25.05,25.11,302500.0,19.0181,19.0937,18.935,18.9803,302500.0
2013-01-18 10:00:00,25.11,25.12,25.02,25.02,213100.0,18.9803,18.9879,18.9123,18.9123,213100.0
2013-01-18 10:30:00,25.01,25.02,24.97,24.99,70800.0,18.9048,18.9123,18.8745,18.8896,70800.0
2013-01-18 11:00:00,24.99,25.03,24.97,25.02,118000.0,18.8896,18.9199,18.8745,18.9123,118000.0
2013-01-18 11:30:00,25.02,25.02,24.95,24.98,136300.0,18.9123,18.9123,18.8594,18.8821,136300.0
2013-01-18 12:00:00,24.98,24.99,24.96,24.97,75900.0,18.8821,18.8896,18.867,18.8745,75900.0
2013-01-18 12:30:00,24.97,25.0,24.96,25.0,44800.0,18.8745,18.8972,18.867,18.8972,44800.0
2013-01-18 13:00:00,25.0,25.04,25.0,25.03,100600.0,18.8972,18.9274,18.8972,18.9199,100600.0
2013-01-18 13:30:00,25.03,25.03,25.01,25.02,32300.0,18.9199,18.9199,18.9048,18.9123,32300.0
2013-01-18 14:00:00,25.02,25.05,25.02,25.04,43600.0,18.9123,18.935,18.9123,18.9274,43600.0
2013-01-18 14:30:00,25.05,25.07,25.04,25.06,81000.0,18.935,18.9501,18.9274,18.9426,81000.0
2013-01-18 15:00:00,25.06,25.06,25.04,25.04,75300.0,18.9426,18.9426,18.9274,18.9274,75300.0
2013-01-18 15:30:00,25.05,25.13,25.05,25.12,156500.0,18.935,18.9955,18.935,18.9879,156500.0
2013-01-22 09:30:00,25.01,25.19,25.01,25.15,220300.0,18.9048,19.0408,18.9048,19.0106,220300.0
2013-01-22 10:00:00,25.15,25.18,25.11,25.11,147700.0,19.0106,19.0333,18.9803,18.9803,147700.0
2013-01-22 10:30:00,25.12,25.18,25.12,25.16,69900.0,18.9879,19.0333,18.9879,19.0181,69900.0
2013-01-22 11:00:00,25.17,25.2,25.15,25.2,41300.0,19.0257,19.0484,19.0106,19.0484,41300.0
2013-01-22 11:30:00,25.2,25.23,25.18,25.23,242100.0,19.0484,19.0711,19.0333,19.0711,242100.0
2013-01-22 12:00:00,25.23,25.25,25.21,25.25,80500.0,19.0711,19.0862,19.0559,19.0862,80500.0
2013-01-22 12:30:00,25.24,25.26,25.23,25.24,38100.0,19.0786,19.0937,19.0711,19.0786,38100.0
2013-01-22 13:00:00,25.24,25.3,25.24,25.27,52400.0,19.0786,19.124,19.0786,19.1013,52400.0
2013-01-22 13:30:00,25.28,25.29,25.24,25.24,55300.0,19.1089,19.1164,19.0786,19.0786,55300.0
2013-01-22 14:00:00,25.24,25.29,25.23,25.29,41200.0,19.0786,19.1164,19.0711,19.1164,41200.0
2013-01-22 14:30:00,25.29,25.3,25.27,25.29,94800.0,19.1164,19.124,19.1013,19.1164,94800.0
2013-01-22 15:00:00,25.3,25.33,25.28,25.32,80900.0,19.124,19.1466,19.1089,19.1391,80900.0
2013-01-22 15:30:00,25.32,25.34,25.3,25.33,157100.0,19.1391,19.1542,19.124,19.1466,157100.0
2013-01-23 09:30:00,25.34,25.37,25.2,25.25,124100.0,19.1542,19.1769,19.0484,19.0862,124100.0
2013-01-23 10:00:00,25.26,25.27,25.16,25.16,81500.0,19.0937,19.1013,19.0181,19.0181,81500.0
2013-01-23 10:30:00,25.16,25.2,25.15,25.19,45000.0,19.0181,19.0484,19.0106,19.0408,45000.0
2013-01-23 11:00:00,25.2,25.24,25.2,25.22,72400.0,19.0484,19.0786,19.0484,19.0635,72400.0
2013-01-23 11:30:00,25.22,25.27,25.21,25.26,81400.0,19.0635,19.1013,19.0559,19.0937,81400.0
2013-01-23 12:00:00,25.26,25.28,25.23,25.24,61400.0,19.0937,19.1089,19.0711,19.0786,61400.0
2013-01-23 12:30:00,25.23,25.26,25.23,25.26,100600.0,19.0711,19.0937,19.0711,19.0937,100600.0
2013-01-23 13:00:00,25.26,25.26,25.23,25.23,97300.0,19.0937,19.0937,19.0711,19.0711,97300.0
2013-01-23 13:30:00,25.22,25.23,25.21,25.23,43900.0,19.0635,19.0711,19.0559,19.0711,43900.0
2013-01-23 14:00:00,25.23,25.24,25.2,25.22,42900.0,19.0711,19.0786,19.0484,19.0635,42900.0
2013-01-23 14:30:00,25.23,25.24,25.22,25.23,48500.0,19.0711,19.0786,19.0635,19.0711,48500.0
2013-01-23 15:00:00,25.23,25.23,25.18,25.18,41400.0,19.0711,19.0711,19.0333,19.0333,41400.0
2013-01-23 15:30:00,25.18,25.22,25.18,25.2,109100.0,19.0333,19.0635,19.0333,19.0484,109100.0
2013-01-24 09:30:00,25.27,25.37,25.25,25.33,188700.0,19.1013,19.1769,19.0862,19.1466,188700.0
2013-01-24 10:00:00,25.33,25.41,25.29,25.3,92300.0,19.1466,19.2071,19.1164,19.124,92300.0
2013-01-24 10:30:00,25.3,25.38,25.29,25.35,138600.0,19.124,19.1844,19.1164,19.1618,138600.0
2013-01-24 11:00:00,25.35,25.39,25.33,25.37,47100.0,19.1618,19.192,19.1466,19.1769,47100.0
2013-01-24 11:30:00,25.37,25.37,25.29,25.3,30500.0,19.1769,19.1769,19.1164,19.124,30500.0
2013-01-24 12:00:00,25.31,25.32,25.28,25.3,52500.0,19.1315,19.1391,19.1089,19.124,52500.0
2013-01-24 12:30:00,25.29,25.29,25.19,25.2,126400.0,19.1164,19.1164,19.0408,19.0484,126400.0
2013-01-24 13:00:00,25.2,25.26,25.19,25.26,43800.0,19.0484,19.0937,19.0408,19.0937,43800.0
2013-01-24 13:30:00,25.25,25.26,25.19,25.23,81100.0,19.0862,19.0937,19.0408,19.0711,81100.0
2013-01-24 14:00:00,25.24,25.26,25.21,25.26,77800.0,19.0786,19.0937,19.0559,19.0937,77800.0
2013-01-24 14:30:00,25.27,25.28,25.25,25.26,77300.0,19.1013,19.1089,19.0862,19.0937,77300.0
2013-01-24 15:00:00,25.26,25.34,25.25,25.34,52000.0,19.0937,19.1542,19.0862,19.1542,52000.0
2013-01-24 15:30:00,25.34,25.36,25.27,25.29,179400.0,19.1542,19.1693,19.1013,19.1164,179400.0
2013-01-25 09:30:00,25.42,25.42,25.26,25.27,153300.0,19.2147,19.2147,19.0937,19.1013,153300.0
2013-01-25 10:00:00,25.26,25.26,25.19,25.19,105900.0,19.0937,19.0937,19.0408,19.0408,105900.0
2013-01-25 10:30:00,25.19,25.22,25.16,25.2,99100.0,19.0408,19.0635,19.0181,19.0484,99100.0
2013-01-25 11:00:00,25.2,25.28,25.2,25.26,104100.0,19.0484,19.1089,19.0484,19.0937,104100.0
2013-01-25 11:30:00,25.25,25.34,25.25,25.28,64700.0,19.0862,19.1542,19.0862,19.1089,64700.0
2013-01-25 12:00:00,25.29,25.35,25.29,25.32,69400.0,19.1164,19.1618,19.1164,19.1391,69400.0
2013-01-25 12:30:00,25.32,25.32,25.28,25.29,27300.0,19.1391,19.1391,19.1089,19.1164,27300.0
2013-01-25 13:00:00,25.29,25.32,25.29,25.3,76800.0,19.1164,19.1391,19.1164,19.124,76800.0
2013-01-25 13:30:00,25.31,25.34,25.3,25.32,67500.0,19.1315,19.1542,19.124,19.1391,67500.0
2013-01-25 14:00:00,25.33,25.36,25.32,25.35,56000.0,19.1466,19.1693,19.1391,19.1618,56000.0
2013-01-25 14:30:00,25.35,25.4,25.34,25.34,100300.0,19.1618,19.1996,19.1542,19.1542,100300.0
2013-01-25 15:00:00,25.34,25.34,25.3,25.33,95300.0,19.1542,19.1542,19.124,19.1466,95300.0
2013-01-25 15:30:00,25.33,25.35,25.28,25.35,193100.0,19.1466,19.1618,19.1089,19.1618,193100.0
2013-01-28 09:30:00,25.4,25.4,25.23,25.24,124700.0,19.1996,19.1996,19.0711,19.0786,124700.0
2013-01-28 10:00:00,25.22,25.3,25.16,25.3,124000.0,19.0635,19.124,19.0181,19.124,124000.0
2013-01-28 10:30:00,25.31,25.35,25.28,25.31,41700.0,19.1315,19.1618,19.1089,19.1315,41700.0
2013-01-28 11:00:00,25.33,25.35,25.29,25.32,42200.0,19.1466,19.1618,19.1164,19.1391,42200.0
2013-01-28 11:30:00,25.33,25.35,25.31,25.34,8400.0,19.1466,19.1618,19.1315,19.1542,8400.0
2013-01-28 12:00:00,25.34,25.35,25.33,25.34,25800.0,19.1542,19.1618,19.1466,19.1542,25800.0
2013-01-28 12:30:00,25.33,25.35,25.33,25.33,16100.0,19.1466,19.1618,19.1466,19.1466,16100.0
2013-01-28 13:00:00,25.32,25.32,25.29,25.31,13100.0,19.1391,19.1391,19.1164,19.1315,13100.0
2013-01-28 13:30:00,25.32,25.35,25.32,25.34,34100.0,19.1391,19.1618,19.1391,19.1542,34100.0
2013-01-28 14:00:00,25.33,25.35,25.32,25.33,30200.0,19.1466,19.1618,19.1391,19.1466,30200.0
2013-01-28 14:30:00,25.34,25.34,25.32,25.34,37100.0,19.1542,19.1542,19.1391,19.1542,37100.0
2013-01-28 15:00:00,25.34,25.35,25.3,25.31,52200.0,19.1542,19.1618,19.124,19.1315,52200.0
2013-01-28 15:30:00,25.31,25.33,25.31,25.32,89900.0,19.1315,19.1466,19.1315,19.1391,89900.0
2013-01-29 09:30:00,25.3,25.41,25.29,25.4,99700.0,19.124,19.2071,19.1164,19.1996,99700.0
2013-01-29 10:00:00,25.4,25.4,25.34,25.38,157100.0,19.1996,19.1996,19.1542,19.1844,157100.0
2013-01-29 10:30:00,25.38,25.4,25.36,25.38,139400.0,19.1844,19.1996,19.1693,19.1844,139400.0
2013-01-29 11:00:00,25.38,25.43,25.36,25.41,93400.0,19.1844,19.2222,19.1693,19.2071,93400.0
2013-01-29 11:30:00,25.41,25.43,25.37,25.37,161100.0,19.2071,19.2222,19.1769,19.1769,161100.0
2013-01-29 12:00:00,25.36,25.37,25.35,25.35,68700.0,19.1693,19.1769,19.1618,19.1618,68700.0
2013-01-29 12:30:00,25.36,25.38,25.35,25.37,72100.0,19.1693,19.1844,19.1618,19.1769,72100.0
2013-01-29 13:00:00,25.37,25.38,25.34,25.34,45000.0,19.1769,19.1844,19.1542,19.1542,45000.0
2013-01-29 13:30:00,25.34,25.37,25.34,25.37,76400.0,19.1542,19.1769,19.1542,19.1769,76400.0
2013-01-29 14:00:00,25.36,25.39,25.36,25.36,127400.0,19.1693,19.192,19.1693,19.1693,127400.0
2013-01-29 14:30:00,25.35,25.36,25.33,25.34,62400.0,19.1618,19.1693,19.1466,19.1542,62400.0
2013-01-29 15:00:00,25.34,25.36,25.32,25.36,83100.0,19.1542,19.1693,19.1391,19.1693,83100.0
2013-01-29 15:30:00,25.35,25.38,25.35,25.36,161400.0,19.1618,19.1844,19.1618,19.1693,161400.0
2013-01-30 09:30:00,25.36,25.41,25.28,25.32,180200.0,19.1693,19.2071,19.1089,19.1391,180200.0
2013-01-30 10:00:00,25.32,25.37,25.3,25.32,329100.0,19.1391,19.1769,19.124,19.1391,329100.0
2013-01-30 10:30:00,25.32,25.38,25.32,25.37,87600.0,19.1391,19.1844,19.1391,19.1769,87600.0
2013-01-30 11:00:00,25.38,25.42,25.38,25.41,67700.0,19.1844,19.2147,19.1844,19.2071,67700.0
2013-01-30 11:30:00,25.41,25.46,25.41,25.42,96800.0,19.2071,19.2449,19.2071,19.2147,96800.0
2013-01-30 12:00:00,25.41,25.46,25.4,25.45,84000.0,19.2071,19.2449,19.1996,19.2374,84000.0
2013-01-30 12:30:00,25.45,25.51,25.44,25.51,86900.0,19.2374,19.2827,19.2298,19.2827,86900.0
2013-01-30 13:00:00,25.51,25.52,25.48,25.49,81900.0,19.2827,19.2903,19.26,19.2676,81900.0
2013-01-30 13:30:00,25.5,25.51,25.49,25.51,22400.0,19.2751,19.2827,19.2676,19.2827,22400.0
2013-01-30 14:00:00,25.52,25.54,25.47,25.51,89200.0,19.2903,19.3054,19.2525,19.2827,89200.0
2013-01-30 14:30:00,25.5,25.51,25.46,25.51,75100.0,19.2751,19.2827,19.2449,19.2827,75100.0
2013-01-30 15:00:00,25.51,25.53,25.48,25.49,170300.0,19.2827,19.2978,19.26,19.2676,170300.0
2013-01-30 15:30:00,25.48,25.49,25.44,25.49,323600.0,19.26,19.2676,19.2298,19.2676,323600.0
2013-01-31 09:30:00,25.46,25.46,25.28,25.41,152700.0,19.2449,19.2449,19.1089,19.2071,152700.0
2013-01-31 10:00:00,25.41,25.44,25.38,25.41,120800.0,19.2071,19.2298,19.1844,19.2071,120800.0
2013-01-31 10:30:00,25.41,25.51,25.4,25.48,103700.0,19.2071,19.2827,19.1996,19.26,103700.0
2013-01-31 11:00:00,25.48,25.48,25.42,25.45,96100.0,19.26,19.26,19.2147,19.2374,96100.0
2013-01-31 11:30:00,25.43,25.43,25.36,25.36,547700.0,19.2222,19.2222,19.1693,19.1693,547700.0
2013-01-31 12:00:00,25.37,25.43,25.37,25.41,82500.0,19.1769,19.2222,19.1769,19.2071,82500.0
2013-01-31 12:30:00,25.41,25.46,25.4,25.45,57100.0,19.2071,19.2449,19.1996,19.2374,57100.0
2013-01-31 13:00:00,25.46,25.47,25.44,25.44,30900.0,19.2449,19.2525,19.2298,19.2298,30900.0
2013-01-31 13:30:00,25.44,25.49,25.44,25.48,83900.0,19.2298,19.2676,19.2298,19.26,83900.0
2013-01-31 14:00:00,25.49,25.49,25.46,25.48,25100.0,19.2676,19.2676,19.2449,19.26,25100.0
2013-01-31 14:30:00,25.49,25.52,25.49,25.5,72500.0,19.2676,19.2903,19.2676,19.2751,72500.0
2013-01-31 15:00:00,25.49,25.5,25.45,25.47,69500.0,19.2676,19.2751,19.2374,19.2525,69500.0
2013-01-31 15:30:00,25.47,25.54,25.45,25.5,183400.0,19.2525,19.3054,19.2374,19.2751,183400.0
2013-02-01 09:30:00,25.71,25.73,25.57,25.68,141000.0,19.4339,19.449,19.3281,19.4112,141000.0
2013-02-01 10:00:00,25.7,25.81,25.68,25.75,218800.0,19.4263,19.5095,19.4112,19.4641,218800.0
2013-02-01 10:30:00,25.74,25.8,25.73,25.8,176900.0,19.4566,19.5019,19.449,19.5019,176900.0
2013-02-01 11:00:00,25.8,25.87,25.8,25.84,85900.0,19.5019,19.5548,19.5019,19.5321,85900.0
2013-02-01 11:30:00,25.83,25.87,25.83,25.86,43600.0,19.5246,19.5548,19.5246,19.5473,43600.0
2013-02-01 12:00:00,25.86,25.88,25.85,25.86,37400.0,19.5473,19.5624,19.5397,19.5473,37400.0
2013-02-01 12:30:00,25.86,25.86,25.79,25.81,55000.0,19.5473,19.5473,19.4944,19.5095,55000.0
2013-02-01 13:00:00,25.82,25.85,25.81,25.83,52000.0,19.517,19.5397,19.5095,19.5246,52000.0
2013-02-01 13:30:00,25.83,25.85,25.82,25.84,44300.0,19.5246,19.5397,19.517,19.5321,44300.0
2013-02-01 14:00:00,25.83,25.85,25.81,25.85,69000.0,19.5246,19.5397,19.5095,19.5397,69000.0
2013-02-01 14:30:00,25.85,25.85,25.82,25.82,71300.0,19.5397,19.5397,19.517,19.517,71300.0
2013-02-01 15:00:00,25.82,25.85,25.81,25.82,67000.0,19.517,19.5397,19.5095,19.517,67000.0
2013-02-01 15:30:00,25.82,25.89,25.82,25.87,143800.0,19.517,19.5699,19.517,19.5548,143800.0
2013-02-04 09:30:00,25.78,25.78,25.61,25.64,193400.0,19.4868,19.4868,19.3583,19.381,193400.0
2013-02-04 10:00:00,25.64,25.69,25.6,25.62,61300.0,19.381,19.4188,19.3507,19.3659,61300.0
2013-02-04 10:30:00,25.62,25.62,25.58,25.61,42400.0,19.3659,19.3659,19.3356,19.3583,42400.0
2013-02-04 11:00:00,25.59,25.63,25.57,25.59,43100.0,19.3432,19.3734,19.3281,19.3432,43100.0
2013-02-04 11:30:00,25.58,25.61,25.57,25.57,47600.0,19.3356,19.3583,19.3281,19.3281,47600.0
2013-02-04 12:00:00,25.58,25.61,25.52,25.6,76300.0,19.3356,19.3583,19.2903,19.3507,76300.0
2013-02-04 12:30:00,25.6,25.65,25.6,25.61,45500.0,19.3507,19.3885,19.3507,19.3583,45500.0
2013-02-04 13:00:00,25.61,25.66,25.61,25.63,28700.0,19.3583,19.3961,19.3583,19.3734,28700.0
2013-02-04 13:30:00,25.64,25.64,25.59,25.6,55100.0,19.381,19.381,19.3432,19.3507,55100.0
2013-02-04 14:00:00,25.6,25.62,25.58,25.62,48700.0,19.3507,19.3659,19.3356,19.3659,48700.0
2013-02-04 14:30:00,25.63,25.66,25.61,25.66,62800.0,19.3734,19.3961,19.3583,19.3961,62800.0
2013-02-04 15:00:00,25.66,25.66,25.61,25.64,92600.0,19.3961,19.3961,19.3583,19.381,92600.0
2013-02-04 15:30:00,25.63,25.63,25.55,25.55,177600.0,19.3734,19.3734,19.3129,19.3129,177600.0
2013-02-05 09:30:00,25.74,25.82,25.67,25.82,101700.0,19.4566,19.517,19.4036,19.517,101700.0
2013-02-05 10:00:00,25.82,25.83,25.77,25.81,70900.0,19.517,19.5246,19.4792,19.5095,70900.0
2013-02-05 10:30:00,25.8,25.87,25.79,25.84,113400.0,19.5019,19.5548,19.4944,19.5321,113400.0
2013-02-05 11:00:00,25.83,25.83,25.78,25.81,41300.0,19.5246,19.5246,19.4868,19.5095,41300.0
2013-02-05 11:30:00,25.8,25.81,25.79,25.8,36800.0,19.5019,19.5095,19.4944,19.5019,36800.0
2013-02-05 12:00:00,25.8,25.82,25.8,25.81,30500.0,19.5019,19.517,19.5019,19.5095,30500.0
2013-02-05 12:30:00,25.81,25.84,25.8,25.84,38400.0,19.5095,19.5321,19.5019,19.5321,38400.0
2013-02-05 13:00:00,25.85,25.88,25.84,25.88,35100.0,19.5397,19.5624,19.5321,19.5624,35100.0
2013-02-05 13:30:00,25.88,25.9,25.87,25.9,80200.0,19.5624,19.5775,19.5548,19.5775,80200.0
2013-02-05 14:00:00,25.9,25.92,25.89,25.91,37500.0,19.5775,19.5926,19.5699,19.5851,37500.0
2013-02-05 14:30:00,25.91,25.96,25.9,25.95,46100.0,19.5851,19.6229,19.5775,19.6153,46100.0
2013-02-05 15:00:00,25.96,25.98,25.92,25.97,75300.0,19.6229,19.638,19.5926,19.6304,75300.0
2013-02-05 15:30:00,25.96,25.99,25.91,25.93,192600.0,19.6229,19.6455,19.5851,19.6002,192600.0
2013-02-06 09:30:00,25.81,25.86,25.75,25.84,124500.0,19.5095,19.5473,19.4641,19.5321,124500.0
2013-02-06 10:00:00,25.84,25.91,25.81,25.89,131800.0,19.5321,19.5851,19.5095,19.5699,131800.0
2013-02-06 10:30:00,25.9,25.92,25.87,25.9,100500.0,19.5775,19.5926,19.5548,19.5775,100500.0
2013-02-06 11:00:00,25.9,25.94,25.89,25.94,67100.0,19.5775,19.6077,19.5699,19.6077,67100.0
2013-02-06 11:30:00,25.93,25.96,25.92,25.96,85600.0,19.6002,19.6229,19.5926,19.6229,85600.0
2013-02-06 12:00:00,25.96,25.99,25.95,25.98,62500.0,19.6229,19.6455,19.6153,19.638,62500.0
2013-02-06 12:30:00,25.98,26.01,25.94,25.94,54400.0,19.638,19.6606,19.6077,19.6077,54400.0
2013-02-06 13:00:00,25.95,25.96,25.89,25.9,76200.0,19.6153,19.6229,19.5699,19.5775,76200.0
2013-02-06 13:30:00,25.89,25.93,25.88,25.9,152300.0,19.5699,19.6002,19.5624,19.5775,152300.0
2013-02-06 14:00:00,25.9,25.93,25.89,25.92,84600.0,19.5775,19.6002,19.5699,19.5926,84600.0
2013-02-06 14:30:00,25.92,25.95,25.9,25.94,156500.0,19.5926,19.6153,19.5775,19.6077,156500.0
2013-02-06 15:00:00,25.95,25.97,25.93,25.97,147300.0,19.6153,19.6304,19.6002,19.6304,147300.0
2013-02-06 15:30:00,25.98,26.0,25.96,25.99,258300.0,19.638,19.6531,19.6229,19.6455,258300.0
2013-02-07 09:30:00,26.04,26.14,25.99,25.99,75700.0,19.6833,19.7589,19.6455,19.6455,75700.0
2013-02-07 10:00:00,25.99,26.01,25.83,25.87,127900.0,19.6455,19.6606,19.5246,19.5548,127900.0
2013-02-07 10:30:00,25.87,25.9,25.82,25.9,119200.0,19.5548,19.5775,19.517,19.5775,119200.0
2013-02-07 11:00:00,25.9,25.91,25.87,25.88,88200.0,19.5775,19.5851,19.5548,19.5624,88200.0
2013-02-07 11:30:00,25.88,25.89,25.82,25.87,68900.0,19.5624,19.5699,19.517,19.5548,68900.0
2013-02-07 12:00:00,25.88,25.94,25.88,25.94,37200.0,19.5624,19.6077,19.5624,19.6077,37200.0
2013-02-07 12:30:00,25.94,25.97,25.92,25.94,41300.0,19.6077,19.6304,19.5926,19.6077,41300.0
2013-02-07 13:00:00,25.94,26.0,25.93,26.0,51800.0,19.6077,19.6531,19.6002,19.6531,51800.0
2013-02-07 13:30:00,26.0,26.03,25.96,26.02,35000.0,19.6531,19.6758,19.6229,19.6682,35000.0
2013-02-07 14:00:00,26.02,26.04,25.98,25.99,60500.0,19.6682,19.6833,19.638,19.6455,60500.0
2013-02-07 14:30:00,26.0,26.03,25.97,26.03,30000.0,19.6531,19.6758,19.6304,19.6758,30000.0
2013-02-07 15:00:00,26.02,26.02,25.97,26.01,114100.0,19.6682,19.6682,19.6304,19.6606,114100.0
2013-02-07 15:30:00,26.02,26.02,25.98,26.0,100600.0,19.6682,19.6682,19.638,19.6531,100600.0
2013-02-08 09:30:00,25.97,26.04,25.95,26.03,180100.0,19.6304,19.6833,19.6153,19.6758,180100.0
2013-02-08 10:00:00,26.04,26.07,26.02,26.02,60200.0,19.6833,19.706,19.6682,19.6682,60200.0
2013-02-08 10:30:00,26.02,26.05,26.02,26.03,29900.0,19.6682,19.6909,19.6682,19.6758,29900.0
2013-02-08 11:00:00,26.03,26.04,26.0,26.02,78000.0,19.6758,19.6833,19.6531,19.6682,78000.0
2013-02-08 11:30:00,26.01,26.07,25.99,26.05,62200.0,19.6606,19.706,19.6455,19.6909,62200.0
2013-02-08 12:00:00,26.06,26.08,26.04,26.04,71700.0,19.6984,19.7136,19.6833,19.6833,71700.0
2013-02-08 12:30:00,26.04,26.07,26.02,26.07,46100.0,19.6833,19.706,19.6682,19.706,46100.0
2013-02-08 13:00:00,26.07,26.1,26.07,26.09,45400.0,19.706,19.7287,19.706,19.7211,45400.0
2013-02-08 13:30:00,26.09,26.1,26.08,26.09,53500.0,19.7211,19.7287,19.7136,19.7211,53500.0
2013-02-08 14:00:00,26.1,26.11,26.08,26.11,97600.0,19.7287,19.7362,19.7136,19.7362,97600.0
2013-02-08 14:30:00,26.1,26.12,26.07,26.09,100400.0,19.7287,19.7438,19.706,19.7211,100400.0
2013-02-08 15:00:00,26.09,26.1,26.05,26.05,76900.0,19.7211,19.7287,19.6909,19.6909,76900.0
2013-02-08 15:30:00,26.06,26.11,26.04,26.11,157400.0,19.6984,19.7362,19.6833,19.7362,157400.0
2013-02-11 09:30:00,26.14,26.14,26.01,26.09,169100.0,19.7589,19.7589,19.6606,19.7211,169100.0
2013-02-11 10:00:00,26.1,26.13,26.04,26.1,145200.0,19.7287,19.7514,19.6833,19.7287,145200.0
2013-02-11 10:30:00,26.1,26.19,26.08,26.19,118900.0,19.7287,19.7967,19.7136,19.7967,118900.0
2013-02-11 11:00:00,26.19,26.22,26.14,26.14,151500.0,19.7967,19.8194,19.7589,19.7589,151500.0
2013-02-11 11:30:00,26.15,26.17,26.14,26.15,28900.0,19.7665,19.7816,19.7589,19.7665,28900.0
2013-02-11 12:00:00,26.16,26.16,26.12,26.14,113400.0,19.774,19.774,19.7438,19.7589,113400.0
2013-02-11 12:30:00,26.14,26.14,26.11,26.13,59500.0,19.7589,19.7589,19.7362,19.7514,59500.0
2013-02-11 13:00:00,26.14,26.16,26.13,26.14,34300.0,19.7589,19.774,19.7514,19.7589,34300.0
2013-02-11 13:30:00,26.14,26.14,26.11,26.13,34400.0,19.7589,19.7589,19.7362,19.7514,34400.0
2013-02-11 14:00:00,26.13,26.15,26.13,26.14,89100.0,19.7514,19.7665,19.7514,19.7589,89100.0
2013-02-11 14:30:00,26.14,26.17,26.14,26.14,64400.0,19.7589,19.7816,19.7589,19.7589,64400.0
2013-02-11 15:00:00,26.14,26.18,26.14,26.17,66900.0,19.7589,19.7891,19.7589,19.7816,66900.0
2013-02-11 15:30:00,26.17,26.19,26.16,26.18,95300.0,19.7816,19.7967,19.774,19.7891,95300.0
2013-02-12 09:30:00,26.17,26.28,26.14,26.28,169800.0,19.7816,19.8647,19.7589,19.8647,169800.0
2013-02-12 10:00:00,26.28,26.31,26.25,26.26,137600.0,19.8647,19.8874,19.8421,19.8496,137600.0
2013-02-12 10:30:00,26.27,26.28,26.23,26.27,244400.0,19.8572,19.8647,19.8269,19.8572,244400.0
2013-02-12 11:00:00,26.27,26.29,26.27,26.29,49400.0,19.8572,19.8723,19.8572,19.8723,49400.0
2013-02-12 11:30:00,26.28,26.3,26.27,26.29,27500.0,19.8647,19.8799,19.8572,19.8723,27500.0
2013-02-12 12:00:00,26.29,26.32,26.29,26.32,34100.0,19.8723,19.895,19.8723,19.895,34100.0
2013-02-12 12:30:00,26.31,26.35,26.3,26.34,42100.0,19.8874,19.9177,19.8799,19.9101,42100.0
2013-02-12 13:00:00,26.35,26.4,26.35,26.4,36700.0,19.9177,19.9554,19.9177,19.9554,36700.0
2013-02-12 13:30:00,26.39,26.4,26.38,26.38,69700.0,19.9479,19.9554,19.9403,19.9403,69700.0
2013-02-12 14:00:00,26.38,26.39,26.36,26.37,29300.0,19.9403,19.9479,19.9252,19.9328,29300.0
2013-02-12 14:30:00,26.38,26.43,26.38,26.41,62000.0,19.9403,19.9781,19.9403,19.963,62000.0
2013-02-12 15:00:00,26.42,26.42,26.38,26.41,144300.0,19.9706,19.9706,19.9403,19.963,144300.0
2013-02-12 15:30:00,26.41,26.42,26.37,26.4,140500.0,19.963,19.9706,19.9328,19.9554,140500.0
2013-02-13 09:30:00,26.46,26.46,26.31,26.38,153100.0,20.0008,20.0008,19.8874,19.9403,153100.0
2013-02-13 10:00:00,26.39,26.46,26.39,26.46,81300.0,19.9479,20.0008,19.9479,20.0008,81300.0
2013-02-13 10:30:00,26.47,26.48,26.45,26.46,70200.0,20.0084,20.0159,19.9932,20.0008,70200.0
2013-02-13 11:00:00,26.46,26.46,26.35,26.36,128100.0,20.0008,20.0008,19.9177,19.9252,128100.0
2013-02-13 11:30:00,26.36,26.42,26.36,26.42,118000.0,19.9252,19.9706,19.9252,19.9706,118000.0
2013-02-13 12:00:00,26.42,26.43,26.4,26.4,79000.0,19.9706,19.9781,19.9554,19.9554,79000.0
2013-02-13 12:30:00,26.4,26.44,26.4,26.41,73800.0,19.9554,19.9857,19.9554,19.963,73800.0
2013-02-13 13:00:00,26.41,26.43,26.4,26.42,162800.0,19.963,19.9781,19.9554,19.9706,162800.0
2013-02-13 13:30:00,26.42,26.42,26.39,26.4,33100.0,19.9706,19.9706,19.9479,19.9554,33100.0
2013-02-13 14:00:00,26.4,26.4,26.35,26.37,53100.0,19.9554,19.9554,19.9177,19.9328,53100.0
2013-02-13 14:30:00,26.36,26.37,26.28,26.31,130700.0,19.9252,19.9328,19.8647,19.8874,130700.0
2013-02-13 15:00:00,26.31,26.35,26.3,26.32,196300.0,19.8874,19.9177,19.8799,19.895,196300.0
2013-02-13 15:30:00,26.32,26.37,26.29,26.37,285800.0,19.895,19.9328,19.8723,19.9328,285800.0
2013-02-14 09:30:00,26.33,26.33,26.26,26.27,89500.0,19.9025,19.9025,19.8496,19.8572,89500.0
2013-02-14 10:00:00,26.27,26.33,26.27,26.33,61700.0,19.8572,19.9025,19.8572,19.9025,61700.0
2013-02-14 10:30:00,26.32,26.4,26.32,26.35,53700.0,19.895,19.9554,19.895,19.9177,53700.0
2013-02-14 11:00:00,26.35,26.36,26.32,26.33,30000.0,19.9177,19.9252,19.895,19.9025,30000.0
2013-02-14 11:30:00,26.34,26.34,26.3,26.31,59700.0,19.9101,19.9101,19.8799,19.8874,59700.0
2013-02-14 12:00:00,26.31,26.33,26.3,26.32,83400.0,19.8874,19.9025,19.8799,19.895,83400.0
2013-02-14 12:30:00,26.32,26.34,26.3,26.33,54600.0,19.895,19.9101,19.8799,19.9025,54600.0
2013-02-14 13:00:00,26.34,26.35,26.32,26.34,149800.0,19.9101,19.9177,19.895,19.9101,149800.0
2013-02-14 13:30:00,26.34,26.36,26.33,26.36,64400.0,19.9101,19.9252,19.9025,19.9252,64400.0
2013-02-14 14:00:00,26.36,26.37,26.34,26.37,43900.0,19.9252,19.9328,19.9101,19.9328,43900.0
2013-02-14 14:30:00,26.37,26.38,26.36,26.36,44300.0,19.9328,19.9403,19.9252,19.9252,44300.0
2013-02-14 15:00:00,26.36,26.38,26.34,26.36,58000.0,19.9252,19.9403,19.9101,19.9252,58000.0
2013-02-14 15:30:00,26.36,26.38,26.32,26.33,125900.0,19.9252,19.9403,19.895,19.9025,125900.0
2013-02-15 09:30:00,26.32,26.38,26.29,26.33,95600.0,19.895,19.9403,19.8723,19.9025,95600.0
2013-02-15 10:00:00,26.32,26.36,26.32,26.32,81000.0,19.895,19.9252,19.895,19.895,81000.0
2013-02-15 10:30:00,26.31,26.31,26.28,26.31,44200.0,19.8874,19.8874,19.8647,19.8874,44200.0
2013-02-15 11:00:00,26.32,26.32,26.28,26.28,33000.0,19.895,19.895,19.8647,19.8647,33000.0
2013-02-15 11:30:00,26.28,26.3,26.26,26.28,62300.0,19.8647,19.8799,19.8496,19.8647,62300.0
2013-02-15 12:00:00,26.29,26.29,26.2,26.23,108200.0,19.8723,19.8723,19.8043,19.8269,108200.0
2013-02-15 12:30:00,26.23,26.27,26.23,26.26,68800.0,19.8269,19.8572,19.8269,19.8496,68800.0
2013-02-15 13:00:00,26.27,26.3,26.27,26.29,36400.0,19.8572,19.8799,19.8572,19.8723,36400.0
2013-02-15 13:30:00,26.3,26.3,26.29,26.29,14900.0,19.8799,19.8799,19.8723,19.8723,14900.0
2013-02-15 14:00:00,26.29,26.3,26.21,26.21,89300.0,19.8723,19.8799,19.8118,19.8118,89300.0
2013-02-15 14:30:00,26.21,26.23,26.18,26.2,65800.0,19.8118,19.8269,19.7891,19.8043,65800.0
2013-02-15 15:00:00,26.19,26.25,26.19,26.24,108800.0,19.7967,19.8421,19.7967,19.8345,108800.0
2013-02-15 15:30:00,26.23,26.26,26.22,26.22,70500.0,19.8269,19.8496,19.8194,19.8194,70500.0
2013-02-19 09:30:00,26.31,26.39,26.25,26.39,343500.0,19.8874,19.9479,19.8421,19.9479,343500.0
2013-02-19 10:00:00,26.39,26.39,26.34,26.38,78400.0,19.9479,19.9479,19.9101,19.9403,78400.0
2013-02-19 10:30:00,26.39,26.4,26.36,26.38,33100.0,19.9479,19.9554,19.9252,19.9403,33100.0
2013-02-19 11:00:00,26.38,26.4,26.36,26.4,124200.0,19.9403,19.9554,19.9252,19.9554,124200.0
2013-02-19 11:30:00,26.39,26.43,26.39,26.43,35300.0,19.9479,19.9781,19.9479,19.9781,35300.0
2013-02-19 12:00:00,26.42,26.42,26.37,26.37,70000.0,19.9706,19.9706,19.9328,19.9328,70000.0
2013-02-19 12:30:00,26.37,26.38,26.36,26.37,59200.0,19.9328,19.9403,19.9252,19.9328,59200.0
2013-02-19 13:00:00,26.38,26.39,26.37,26.37,28100.0,19.9403,19.9479,19.9328,19.9328,28100.0
2013-02-19 13:30:00,26.37,26.41,26.37,26.41,20900.0,19.9328,19.963,19.9328,19.963,20900.0
2013-02-19 14:00:00,26.41,26.45,26.41,26.43,90500.0,19.963,19.9932,19.963,19.9781,90500.0
2013-02-19 14:30:00,26.43,26.44,26.42,26.42,37000.0,19.9781,19.9857,19.9706,19.9706,37000.0
2013-02-19 15:00:00,26.42,26.43,26.39,26.39,122800.0,19.9706,19.9781,19.9479,19.9479,122800.0
2013-02-19 15:30:00,26.39,26.42,26.36,26.42,149300.0,19.9479,19.9706,19.9252,19.9706,149300.0
2013-02-20 09:30:00,26.47,26.48,26.29,26.31,108200.0,20.0084,20.0159,19.8723,19.8874,108200.0
2013-02-20 10:00:00,26.3,26.34,26.28,26.33,57500.0,19.8799,19.9101,19.8647,19.9025,57500.0
2013-02-20 10:30:00,26.33,26.33,26.28,26.29,88500.0,19.9025,19.9025,19.8647,19.8723,88500.0
2013-02-20 11:00:00,26.28,26.29,26.24,26.28,59300.0,19.8647,19.8723,19.8345,19.8647,59300.0
2013-02-20 11:30:00,26.28,26.3,26.28,26.28,74200.0,19.8647,19.8799,19.8647,19.8647,74200.0
2013-02-20 12:00:00,26.29,26.32,26.28,26.31,49000.0,19.8723,19.895,19.8647,19.8874,49000.0
2013-02-20 12:30:00,26.31,26.33,26.29,26.31,65700.0,19.8874,19.9025,19.8723,19.8874,65700.0
2013-02-20 13:00:00,26.31,26.32,26.28,26.31,48500.0,19.8874,19.895,19.8647,19.8874,48500.0
2013-02-20 13:30:00,26.3,26.3,26.28,26.29,23400.0,19.8799,19.8799,19.8647,19.8723,23400.0
2013-02-20 14:00:00,26.29,26.31,26.26,26.27,106900.0,19.8723,19.8874,19.8496,19.8572,106900.0
2013-02-20 14:30:00,26.27,26.28,26.18,26.19,75300.0,19.8572,19.8647,19.7891,19.7967,75300.0
2013-02-20 15:00:00,26.19,26.19,26.09,26.11,114900.0,19.7967,19.7967,19.7211,19.7362,114900.0
2013-02-20 15:30:00,26.12,26.15,26.03,26.04,332900.0,19.7438,19.7665,19.6758,19.6833,332900.0
2013-02-21 09:30:00,26.0,26.0,25.87,25.92,338800.0,19.6531,19.6531,19.5548,19.5926,338800.0
2013-02-21 10:00:00,25.92,26.02,25.88,26.02,327000.0,19.5926,19.6682,19.5624,19.6682,327000.0
2013-02-21 10:30:00,26.02,26.02,25.9,25.91,135100.0,19.6682,19.6682,19.5775,19.5851,135100.0
2013-02-21 11:00:00,25.91,25.91,25.79,25.82,161200.0,19.5851,19.5851,19.4944,19.517,161200.0
2013-02-21 11:30:00,25.82,25.92,25.82,25.88,183700.0,19.517,19.5926,19.517,19.5624,183700.0
2013-02-21 12:00:00,25.88,25.88,25.78,25.79,124500.0,19.5624,19.5624,19.4868,19.4944,124500.0
2013-02-21 12:30:00,25.8,25.81,25.76,25.8,118900.0,19.5019,19.5095,19.4717,19.5019,118900.0
2013-02-21 13:00:00,25.8,25.82,25.78,25.8,102400.0,19.5019,19.517,19.4868,19.5019,102400.0
2013-02-21 13:30:00,25.8,25.8,25.73,25.73,62100.0,19.5019,19.5019,19.449,19.449,62100.0
2013-02-21 14:00:00,25.72,25.72,25.67,25.69,79500.0,19.4414,19.4414,19.4036,19.4188,79500.0
2013-02-21 14:30:00,25.7,25.76,25.7,25.76,165100.0,19.4263,19.4717,19.4263,19.4717,165100.0
2013-02-21 15:00:00,25.75,25.86,25.74,25.85,182500.0,19.4641,19.5473,19.4566,19.5397,182500.0
2013-02-21 15:30:00,25.84,25.85,25.73,25.73,179300.0,19.5321,19.5397,19.449,19.449,179300.0
2013-02-22 09:30:00,25.8,26.03,25.8,25.92,157700.0,19.5019,19.6758,19.5019,19.5926,157700.0
2013-02-22 10:00:00,25.93,25.96,25.89,25.95,76100.0,19.6002,19.6229,19.5699,19.6153,76100.0
2013-02-22 10:30:00,25.94,25.97,25.92,25.92,86100.0,19.6077,19.6304,19.5926,19.5926,86100.0
2013-02-22 11:00:00,25.92,25.94,25.86,25.93,48600.0,19.5926,19.6077,19.5473,19.6002,48600.0
2013-02-22 11:30:00,25.94,25.97,25.93,25.93,42400.0,19.6077,19.6304,19.6002,19.6002,42400.0
2013-02-22 12:00:00,25.92,25.94,25.91,25.91,116100.0,19.5926,19.6077,19.5851,19.5851,116100.0
2013-02-22 12:30:00,25.91,25.98,25.91,25.95,112200.0,19.5851,19.638,19.5851,19.6153,112200.0
2013-02-22 13:00:00,25.95,25.96,25.92,25.92,44200.0,19.6153,19.6229,19.5926,19.5926,44200.0
2013-02-22 13:30:00,25.92,25.96,25.92,25.95,76300.0,19.5926,19.6229,19.5926,19.6153,76300.0
2013-02-22 14:00:00,25.94,25.95,25.91,25.92,100600.0,19.6077,19.6153,19.5851,19.5926,100600.0
2013-02-22 14:30:00,25.92,25.96,25.92,25.95,83100.0,19.5926,19.6229,19.5926,19.6153,83100.0
2013-02-22 15:00:00,25.95,25.99,25.95,25.97,124600.0,19.6153,19.6455,19.6153,19.6304,124600.0
2013-02-22 15:30:00,25.98,26.05,25.97,26.05,162000.0,19.638,19.6909,19.6304,19.6909,162000.0
2013-02-25 09:30:00,26.25,26.25,26.13,26.14,168000.0,19.8421,19.8421,19.7514,19.7589,168000.0
2013-02-25 10:00:00,26.15,26.18,25.95,25.96,213300.0,19.7665,19.7891,19.6153,19.6229,213300.0
2013-02-25 10:30:00,25.96,26.07,25.96,26.03,132900.0,19.6229,19.706,19.6229,19.6758,132900.0
2013-02-25 11:00:00,26.03,26.11,25.99,26.05,135100.0,19.6758,19.7362,19.6455,19.6909,135100.0
2013-02-25 11:30:00,26.05,26.06,25.86,25.88,82600.0,19.6909,19.6984,19.5473,19.5624,82600.0
2013-02-25 12:00:00,25.88,25.94,25.87,25.93,90700.0,19.5624,19.6077,19.5548,19.6002,90700.0
2013-02-25 12:30:00,25.92,25.99,25.9,25.98,48300.0,19.5926,19.6455,19.5775,19.638,48300.0
2013-02-25 13:00:00,25.98,25.98,25.91,25.92,41700.0,19.638,19.638,19.5851,19.5926,41700.0
2013-02-25 13:30:00,25.92,25.92,25.78,25.81,179000.0,19.5926,19.5926,19.4868,19.5095,179000.0
2013-02-25 14:00:00,25.8,25.82,25.74,25.8,127500.0,19.5019,19.517,19.4566,19.5019,127500.0
2013-02-25 14:30:00,25.81,25.83,25.75,25.78,131500.0,19.5095,19.5246,19.4641,19.4868,131500.0
2013-02-25 15:00:00,25.8,25.8,25.61,25.63,134500.0,19.5019,19.5019,19.3583,19.3734,134500.0
2013-02-25 15:30:00,25.64,25.64,25.42,25.42,289500.0,19.381,19.381,19.2147,19.2147,289500.0
2013-02-26 09:30:00,25.56,25.63,25.5,25.6,137300.0,19.3205,19.3734,19.2751,19.3507,137300.0
2013-02-26 10:00:00,25.6,25.63,25.36,25.37,254200.0,19.3507,19.3734,19.1693,19.1769,254200.0
2013-02-26 10:30:00,25.36,25.47,25.29,25.45,205800.0,19.1693,19.2525,19.1164,19.2374,205800.0
2013-02-26 11:00:00,25.44,25.45,25.34,25.37,183500.0,19.2298,19.2374,19.1542,19.1769,183500.0
2013-02-26 11:30:00,25.39,25.45,25.35,25.42,173500.0,19.192,19.2374,19.1618,19.2147,173500.0
2013-02-26 12:00:00,25.41,25.52,25.4,25.48,161700.0,19.2071,19.2903,19.1996,19.26,161700.0
2013-02-26 12:30:00,25.47,25.58,25.46,25.55,148500.0,19.2525,19.3356,19.2449,19.3129,148500.0
2013-02-26 13:00:00,25.55,25.58,25.43,25.46,113600.0,19.3129,19.3356,19.2222,19.2449,113600.0
2013-02-26 13:30:00,25.46,25.53,25.46,25.49,77600.0,19.2449,19.2978,19.2449,19.2676,77600.0
2013-02-26 14:00:00,25.5,25.58,25.49,25.58,53500.0,19.2751,19.3356,19.2676,19.3356,53500.0
2013-02-26 14:30:00,25.59,25.62,25.53,25.55,145500.0,19.3432,19.3659,19.2978,19.3129,145500.0
2013-02-26 15:00:00,25.56,25.6,25.51,25.59,104300.0,19.3205,19.3507,19.2827,19.3432,104300.0
2013-02-26 15:30:00,25.6,25.65,25.54,25.57,228000.0,19.3507,19.3885,19.3054,19.3281,228000.0
2013-02-27 09:30:00,25.57,25.75,25.53,25.67,83700.0,19.3281,19.4641,19.2978,19.4036,83700.0
2013-02-27 10:00:00,25.68,25.75,25.64,25.71,125200.0,19.4112,19.4641,19.381,19.4339,125200.0
2013-02-27 10:30:00,25.72,25.77,25.66,25.68,67000.0,19.4414,19.4792,19.3961,19.4112,67000.0
2013-02-27 11:00:00,25.68,25.77,25.68,25.76,93500.0,19.4112,19.4792,19.4112,19.4717,93500.0
2013-02-27 11:30:00,25.76,25.8,25.73,25.78,72900.0,19.4717,19.5019,19.449,19.4868,72900.0
2013-02-27 12:00:00,25.77,25.82,25.77,25.82,52400.0,19.4792,19.517,19.4792,19.517,52400.0
2013-02-27 12:30:00,25.82,25.85,25.8,25.8,76900.0,19.517,19.5397,19.5019,19.5019,76900.0
2013-02-27 13:00:00,25.81,25.82,25.79,25.81,56300.0,19.5095,19.517,19.4944,19.5095,56300.0
2013-02-27 13:30:00,25.82,25.85,25.8,25.83,103200.0,19.517,19.5397,19.5019,19.5246,103200.0
2013-02-27 14:00:00,25.84,25.92,25.83,25.9,58800.0,19.5321,19.5926,19.5246,19.5775,58800.0
2013-02-27 14:30:00,25.9,25.92,25.87,25.89,76100.0,19.5775,19.5926,19.5548,19.5699,76100.0
2013-02-27 15:00:00,25.89,25.95,25.88,25.91,94000.0,19.5699,19.6153,19.5624,19.5851,94000.0
2013-02-27 15:30:00,25.91,25.96,25.89,25.9,196800.0,19.5851,19.6229,19.5699,19.5775,196800.0
2013-02-28 09:30:00,25.94,26.02,25.83,25.92,172300.0,19.6077,19.6682,19.5246,19.5926,172300.0
2013-02-28 10:00:00,25.92,25.97,25.85,25.93,77900.0,19.5926,19.6304,19.5397,19.6002,77900.0
2013-02-28 10:30:00,25.92,25.94,25.89,25.93,112700.0,19.5926,19.6077,19.5699,19.6002,112700.0
2013-02-28 11:00:00,25.93,26.0,25.92,26.0,86600.0,19.6002,19.6531,19.5926,19.6531,86600.0
2013-02-28 11:30:00,25.99,26.01,25.95,26.01,31300.0,19.6455,19.6606,19.6153,19.6606,31300.0
2013-02-28 12:00:00,26.01,26.02,25.98,25.99,46500.0,19.6606,19.6682,19.638,19.6455,46500.0
2013-02-28 12:30:00,26.0,26.07,25.99,26.05,81900.0,19.6531,19.706,19.6455,19.6909,81900.0
2013-02-28 13:00:00,26.05,26.15,26.05,26.13,94400.0,19.6909,19.7665,19.6909,19.7514,94400.0
2013-02-28 13:30:00,26.12,26.14,26.08,26.1,173200.0,19.7438,19.7589,19.7136,19.7287,173200.0
2013-02-28 14:00:00,26.1,26.15,26.1,26.15,70000.0,19.7287,19.7665,19.7287,19.7665,70000.0
2013-02-28 14:30:00,26.15,26.16,26.07,26.09,99100.0,19.7665,19.774,19.706,19.7211,99100.0
2013-02-28 15:00:00,26.09,26.1,26.05,26.09,291500.0,19.7211,19.7287,19.6909,19.7211,291500.0
2013-02-28 15:30:00,26.08,26.09,26.0,26.01,513700.0,19.7136,19.7211,19.6531,19.6606,513700.0
2013-03-01 09:30:00,25.84,25.86,25.62,25.8,205200.0,19.5321,19.5473,19.3659,19.5019,205200.0
2013-03-01 10:00:00,25.79,25.87,25.73,25.87,198700.0,19.4944,19.5548,19.449,19.5548,198700.0
2013-03-01 10:30:00,25.9,25.97,25.9,25.94,211500.0,19.5775,19.6304,19.5775,19.6077,211500.0
2013-03-01 11:00:00,25.94,25.99,25.91,25.91,151300.0,19.6077,19.6455,19.5851,19.5851,151300.0
2013-03-01 11:30:00,25.91,25.95,25.84,25.94,114700.0,19.5851,19.6153,19.5321,19.6077,114700.0
2013-03-01 12:00:00,25.95,26.05,25.95,26.0,145000.0,19.6153,19.6909,19.6153,19.6531,145000.0
2013-03-01 12:30:00,26.0,26.07,26.0,26.05,64300.0,19.6531,19.706,19.6531,19.6909,64300.0
2013-03-01 13:00:00,26.05,26.07,26.02,26.03,56600.0,19.6909,19.706,19.6682,19.6758,56600.0
2013-03-01 13:30:00,26.03,26.03,25.97,26.02,73600.0,19.6758,19.6758,19.6304,19.6682,73600.0
2013-03-01 14:00:00,26.02,26.08,26.02,26.03,57100.0,19.6682,19.7136,19.6682,19.6758,57100.0
2013-03-01 14:30:00,26.04,26.05,25.97,26.0,92500.0,19.6833,19.6909,19.6304,19.6531,92500.0
2013-03-01 15:00:00,26.0,26.01,25.96,25.97,97300.0,19.6531,19.6606,19.6229,19.6304,97300.0
2013-03-01 15:30:00,25.96,26.03,25.96,25.99,208700.0,19.6229,19.6758,19.6229,19.6455,208700.0
2013-03-04 09:30:00,25.95,26.06,25.87,26.01,311900.0,19.6153,19.6984,19.5548,19.6606,311900.0
2013-03-04 10:00:00,26.01,26.05,25.95,25.98,137500.0,19.6606,19.6909,19.6153,19.638,137500.0
2013-03-04 10:30:00,25.97,26.06,25.95,26.01,210000.0,19.6304,19.6984,19.6153,19.6606,210000.0
2013-03-04 11:00:00,26.01,26.1,25.99,26.08,105700.0,19.6606,19.7287,19.6455,19.7136,105700.0
2013-03-04 11:30:00,26.08,26.09,26.05,26.08,96900.0,19.7136,19.7211,19.6909,19.7136,96900.0
2013-03-04 12:00:00,26.08,26.09,25.95,25.96,142700.0,19.7136,19.7211,19.6153,19.6229,142700.0
2013-03-04 12:30:00,25.95,26.03,25.95,26.03,63000.0,19.6153,19.6758,19.6153,19.6758,63000.0
2013-03-04 13:00:00,26.03,26.08,25.99,26.08,103200.0,19.6758,19.7136,19.6455,19.7136,103200.0
2013-03-04 13:30:00,26.09,26.12,26.05,26.11,113700.0,19.7211,19.7438,19.6909,19.7362,113700.0
2013-03-04 14:00:00,26.11,26.18,26.08,26.18,117300.0,19.7362,19.7891,19.7136,19.7891,117300.0
2013-03-04 14:30:00,26.18,26.23,26.15,26.22,173100.0,19.7891,19.8269,19.7665,19.8194,173100.0
2013-03-04 15:00:00,26.21,26.22,26.17,26.19,157600.0,19.8118,19.8194,19.7816,19.7967,157600.0
2013-03-04 15:30:00,26.19,26.26,26.18,26.22,266100.0,19.7967,19.8496,19.7891,19.8194,266100.0
2013-03-05 09:30:00,26.28,26.48,26.28,26.42,180900.0,19.8647,20.0159,19.8647,19.9706,180900.0
2013-03-05 10:00:00,26.43,26.49,26.42,26.48,191600.0,19.9781,20.0235,19.9706,20.0159,191600.0
2013-03-05 10:30:00,26.49,26.53,26.48,26.48,63700.0,20.0235,20.0537,20.0159,20.0159,63700.0
2013-03-05 11:00:00,26.47,26.51,26.43,26.49,86200.0,20.0084,20.0386,19.9781,20.0235,86200.0
2013-03-05 11:30:00,26.48,26.5,26.37,26.37,79200.0,20.0159,20.031,19.9328,19.9328,79200.0
2013-03-05 12:00:00,26.38,26.39,26.26,26.28,134900.0,19.9403,19.9479,19.8496,19.8647,134900.0
2013-03-05 12:30:00,26.28,26.32,26.26,26.31,331400.0,19.8647,19.895,19.8496,19.8874,331400.0
2013-03-05 13:00:00,26.32,26.34,26.3,26.33,134800.0,19.895,19.9101,19.8799,19.9025,134800.0
2013-03-05 13:30:00,26.34,26.39,26.33,26.35,108400.0,19.9101,19.9479,19.9025,19.9177,108400.0
2013-03-05 14:00:00,26.35,26.36,26.3,26.31,82200.0,19.9177,19.9252,19.8799,19.8874,82200.0
2013-03-05 14:30:00,26.3,26.36,26.3,26.35,59200.0,19.8799,19.9252,19.8799,19.9177,59200.0
2013-03-05 15:00:00,26.35,26.35,26.31,26.32,106600.0,19.9177,19.9177,19.8874,19.895,106600.0
2013-03-05 15:30:00,26.32,26.38,26.3,26.35,184300.0,19.895,19.9403,19.8799,19.9177,184300.0
2013-03-06 09:30:00,26.48,26.51,26.43,26.47,150000.0,20.0159,20.0386,19.9781,20.0084,150000.0
2013-03-06 10:00:00,26.48,26.51,26.45,26.47,167600.0,20.0159,20.0386,19.9932,20.0084,167600.0
2013-03-06 10:30:00,26.47,26.47,26.38,26.39,140400.0,20.0084,20.0084,19.9403,19.9479,140400.0
2013-03-06 11:00:00,26.4,26.47,26.4,26.44,89800.0,19.9554,20.0084,19.9554,19.9857,89800.0
2013-03-06 11:30:00,26.44,26.5,26.44,26.48,110200.0,19.9857,20.031,19.9857,20.0159,110200.0
2013-03-06 12:00:00,26.47,26.47,26.42,26.44,88800.0,20.0084,20.0084,19.9706,19.9857,88800.0
2013-03-06 12:30:00,26.44,26.5,26.44,26.45,46200.0,19.9857,20.031,19.9857,19.9932,46200.0
2013-03-06 13:00:00,26.45,26.48,26.44,26.45,42700.0,19.9932,20.0159,19.9857,19.9932,42700.0
2013-03-06 13:30:00,26.45,26.47,26.42,26.44,64300.0,19.9932,20.0084,19.9706,19.9857,64300.0
2013-03-06 14:00:00,26.45,26.48,26.42,26.48,97200.0,19.9932,20.0159,19.9706,20.0159,97200.0
2013-03-06 14:30:00,26.48,26.54,26.47,26.51,77600.0,20.0159,20.0613,20.0084,20.0386,77600.0
2013-03-06 15:00:00,26.51,26.52,26.48,26.51,115400.0,20.0386,20.0462,20.0159,20.0386,115400.0
2013-03-06 15:30:00,26.5,26.5,26.45,26.46,140400.0,20.031,20.031,19.9932,20.0008,140400.0
2013-03-07 09:30:00,26.39,26.7,26.39,26.7,165000.0,19.9479,20.1822,19.9479,20.1822,165000.0
2013-03-07 10:00:00,26.7,26.71,26.66,26.68,126500.0,20.1822,20.1898,20.152,20.1671,126500.0
2013-03-07 10:30:00,26.68,26.74,26.68,26.7,96100.0,20.1671,20.2124,20.1671,20.1822,96100.0
2013-03-07 11:00:00,26.71,26.75,26.71,26.71,120000.0,20.1898,20.22,20.1898,20.1898,120000.0
2013-03-07 11:30:00,26.71,26.74,26.7,26.71,73500.0,20.1898,20.2124,20.1822,20.1898,73500.0
2013-03-07 12:00:00,26.72,26.73,26.71,26.73,88500.0,20.1973,20.2049,20.1898,20.2049,88500.0
2013-03-07 12:30:00,26.73,26.75,26.73,26.73,29800.0,20.2049,20.22,20.2049,20.2049,29800.0
2013-03-07 13:00:00,26.73,26.74,26.71,26.72,87100.0,20.2049,20.2124,20.1898,20.1973,87100.0
2013-03-07 13:30:00,26.71,26.72,26.67,26.7,57700.0,20.1898,20.1973,20.1595,20.1822,57700.0
2013-03-07 14:00:00,26.69,26.7,26.66,26.7,68500.0,20.1747,20.1822,20.152,20.1822,68500.0
2013-03-07 14:30:00,26.7,26.73,26.69,26.71,63500.0,20.1822,20.2049,20.1747,20.1898,63500.0
2013-03-07 15:00:00,26.72,26.75,26.71,26.74,92200.0,20.1973,20.22,20.1898,20.2124,92200.0
2013-03-07 15:30:00,26.74,26.78,26.73,26.77,167300.0,20.2124,20.2427,20.2049,20.2351,167300.0
2013-03-08 09:30:00,26.93,27.02,26.8,26.89,682800.0,20.3561,20.4241,20.2578,20.3258,682800.0
2013-03-08 10:00:00,26.9,26.9,26.81,26.84,345300.0,20.3334,20.3334,20.2654,20.288,345300.0
2013-03-08 10:30:00,26.84,26.84,26.74,26.78,226200.0,20.288,20.288,20.2124,20.2427,226200.0
2013-03-08 11:00:00,26.78,26.88,26.77,26.86,529500.0,20.2427,20.3183,20.2351,20.3032,529500.0
2013-03-08 11:30:00,26.87,26.87,26.81,26.82,406600.0,20.3107,20.3107,20.2654,20.2729,406600.0
2013-03-08 12:00:00,26.82,26.82,26.77,26.79,319300.0,20.2729,20.2729,20.2351,20.2502,319300.0
2013-03-08 12:30:00,26.78,26.79,26.77,26.78,363000.0,20.2427,20.2502,20.2351,20.2427,363000.0
2013-03-08 13:00:00,26.78,26.78,26.77,26.78,454100.0,20.2427,20.2427,20.2351,20.2427,454100.0
2013-03-08 13:30:00,26.79,26.83,26.79,26.79,90600.0,20.2502,20.2805,20.2502,20.2502,90600.0
2013-03-08 14:00:00,26.79,26.82,26.76,26.81,100000.0,20.2502,20.2729,20.2276,20.2654,100000.0
2013-03-08 14:30:00,26.8,26.8,26.75,26.78,419400.0,20.2578,20.2578,20.22,20.2427,419400.0
2013-03-08 15:00:00,26.78,26.84,26.77,26.83,63600.0,20.2427,20.288,20.2351,20.2805,63600.0
2013-03-08 15:30:00,26.83,26.89,26.82,26.87,584200.0,20.2805,20.3258,20.2729,20.3107,584200.0
2013-03-11 09:30:00,26.88,26.97,26.84,26.95,183600.0,20.3183,20.3863,20.288,20.3712,183600.0
2013-03-11 10:00:00,26.96,26.98,26.91,26.92,270800.0,20.3787,20.3939,20.3409,20.3485,270800.0
2013-03-11 10:30:00,26.92,26.98,26.92,26.94,212000.0,20.3485,20.3939,20.3485,20.3636,212000.0
2013-03-11 11:00:00,26.95,27.0,26.93,26.97,133800.0,20.3712,20.409,20.3561,20.3863,133800.0
2013-03-11 11:30:00,26.98,27.0,26.97,26.99,61400.0,20.3939,20.409,20.3863,20.4014,61400.0
2013-03-11 12:00:00,26.99,27.02,26.97,26.98,139700.0,20.4014,20.4241,20.3863,20.3939,139700.0
2013-03-11 12:30:00,26.97,27.01,26.96,27.01,143400.0,20.3863,20.4165,20.3787,20.4165,143400.0
2013-03-11 13:00:00,27.01,27.07,27.01,27.07,111200.0,20.4165,20.4619,20.4165,20.4619,111200.0
2013-03-11 13:30:00,27.07,27.08,27.05,27.07,113000.0,20.4619,20.4694,20.4468,20.4619,113000.0
2013-03-11 14:00:00,27.07,27.09,27.06,27.08,96300.0,20.4619,20.477,20.4543,20.4694,96300.0
2013-03-11 14:30:00,27.08,27.08,27.04,27.07,113100.0,20.4694,20.4694,20.4392,20.4619,113100.0
2013-03-11 15:00:00,27.07,27.07,27.02,27.03,113600.0,20.4619,20.4619,20.4241,20.4317,113600.0
2013-03-11 15:30:00,27.03,27.05,26.99,27.05,197000.0,20.4317,20.4468,20.4014,20.4468,197000.0
2013-03-12 09:30:00,27.0,27.08,26.98,27.02,79100.0,20.409,20.4694,20.3939,20.4241,79100.0
2013-03-12 10:00:00,27.03,27.07,27.02,27.07,186200.0,20.4317,20.4619,20.4241,20.4619,186200.0
2013-03-12 10:30:00,27.07,27.08,27.02,27.03,98100.0,20.4619,20.4694,20.4241,20.4317,98100.0
2013-03-12 11:00:00,27.03,27.03,26.9,26.9,76800.0,20.4317,20.4317,20.3334,20.3334,76800.0
2013-03-12 11:30:00,26.9,26.96,26.88,26.95,68700.0,20.3334,20.3787,20.3183,20.3712,68700.0
2013-03-12 12:00:00,26.95,26.96,26.91,26.92,72200.0,20.3712,20.3787,20.3409,20.3485,72200.0
2013-03-12 12:30:00,26.93,26.94,26.92,26.94,40600.0,20.3561,20.3636,20.3485,20.3636,40600.0
2013-03-12 13:00:00,26.94,26.96,26.93,26.94,62500.0,20.3636,20.3787,20.3561,20.3636,62500.0
2013-03-12 13:30:00,26.94,26.96,26.89,26.9,86200.0,20.3636,20.3787,20.3258,20.3334,86200.0
2013-03-12 14:00:00,26.89,26.9,26.85,26.87,86100.0,20.3258,20.3334,20.2956,20.3107,86100.0
2013-03-12 14:30:00,26.87,26.91,26.86,26.9,60600.0,20.3107,20.3409,20.3032,20.3334,60600.0
2013-03-12 15:00:00,26.9,26.95,26.89,26.92,108900.0,20.3334,20.3712,20.3258,20.3485,108900.0
2013-03-12 15:30:00,26.93,26.94,26.9,26.91,165600.0,20.3561,20.3636,20.3334,20.3409,165600.0
2013-03-13 09:30:00,26.92,26.99,26.88,26.94,90800.0,20.3485,20.4014,20.3183,20.3636,90800.0
2013-03-13 10:00:00,26.94,26.96,26.89,26.93,86500.0,20.3636,20.3787,20.3258,20.3561,86500.0
2013-03-13 10:30:00,26.94,26.97,26.92,26.97,95000.0,20.3636,20.3863,20.3485,20.3863,95000.0
2013-03-13 11:00:00,26.98,26.99,26.94,26.95,48400.0,20.3939,20.4014,20.3636,20.3712,48400.0
2013-03-13 11:30:00,26.95,26.95,26.93,26.93,42000.0,20.3712,20.3712,20.3561,20.3561,42000.0
2013-03-13 12:00:00,26.94,27.01,26.94,27.01,62100.0,20.3636,20.4165,20.3636,20.4165,62100.0
2013-03-13 12:30:00,27.01,27.06,27.01,27.02,51900.0,20.4165,20.4543,20.4165,20.4241,51900.0
2013-03-13 13:00:00,27.02,27.04,27.01,27.04,20500.0,20.4241,20.4392,20.4165,20.4392,20500.0
2013-03-13 13:30:00,27.04,27.05,27.02,27.04,45900.0,20.4392,20.4468,20.4241,20.4392,45900.0
2013-03-13 14:00:00,27.04,27.07,27.03,27.04,83000.0,20.4392,20.4619,20.4317,20.4392,83000.0
2013-03-13 14:30:00,27.04,27.06,27.02,27.03,160200.0,20.4392,20.4543,20.4241,20.4317,160200.0
2013-03-13 15:00:00,27.03,27.05,27.01,27.05,154700.0,20.4317,20.4468,20.4165,20.4468,154700.0
2013-03-13 15:30:00,27.05,27.08,27.04,27.06,146300.0,20.4468,20.4694,20.4392,20.4543,146300.0
2013-03-14 09:30:00,27.08,27.21,27.08,27.19,90400.0,20.4694,20.5677,20.4694,20.5526,90400.0
2013-03-14 10:00:00,27.18,27.19,27.12,27.13,145800.0,20.545,20.5526,20.4997,20.5072,145800.0
2013-03-14 10:30:00,27.14,27.17,27.12,27.15,145200.0,20.5148,20.5375,20.4997,20.5224,145200.0
2013-03-14 11:00:00,27.15,27.16,27.13,27.13,98100.0,20.5224,20.5299,20.5072,20.5072,98100.0
2013-03-14 11:30:00,27.13,27.17,27.13,27.15,145500.0,20.5072,20.5375,20.5072,20.5224,145500.0
2013-03-14 12:00:00,27.16,27.18,27.13,27.13,90600.0,20.5299,20.545,20.5072,20.5072,90600.0
2013-03-14 12:30:00,27.14,27.16,27.12,27.12,133900.0,20.5148,20.5299,20.4997,20.4997,133900.0
2013-03-14 13:00:00,27.13,27.16,27.12,27.14,101400.0,20.5072,20.5299,20.4997,20.5148,101400.0
2013-03-14 13:30:00,27.14,27.15,27.1,27.11,183000.0,20.5148,20.5224,20.4846,20.4921,183000.0
2013-03-14 14:00:00,27.11,27.16,27.11,27.15,73600.0,20.4921,20.5299,20.4921,20.5224,73600.0
2013-03-14 14:30:00,27.16,27.2,27.15,27.17,111500.0,20.5299,20.5602,20.5224,20.5375,111500.0
2013-03-14 15:00:00,27.17,27.2,27.17,27.18,83800.0,20.5375,20.5602,20.5375,20.545,83800.0
2013-03-14 15:30:00,27.19,27.24,27.18,27.22,280600.0,20.5526,20.5904,20.545,20.5753,280600.0
2013-03-15 09:30:00,27.12,27.13,26.99,27.06,326800.0,20.5792,20.5868,20.4806,20.5337,326800.0
2013-03-15 10:00:00,27.06,27.11,27.03,27.06,261000.0,20.5337,20.5716,20.5109,20.5337,261000.0
2013-03-15 10:30:00,27.06,27.15,27.06,27.09,166700.0,20.5337,20.602,20.5337,20.5564,166700.0
2013-03-15 11:00:00,27.1,27.14,27.09,27.11,183400.0,20.564,20.5944,20.5564,20.5716,183400.0
2013-03-15 11:30:00,27.12,27.12,27.07,27.09,147900.0,20.5792,20.5792,20.5413,20.5564,147900.0
2013-03-15 12:00:00,27.08,27.15,27.07,27.15,97900.0,20.5489,20.602,20.5413,20.602,97900.0
2013-03-15 12:30:00,27.14,27.17,27.12,27.16,54400.0,20.5944,20.6171,20.5792,20.6096,54400.0
2013-03-15 13:00:00,27.16,27.17,27.14,27.14,40400.0,20.6096,20.6171,20.5944,20.5944,40400.0
2013-03-15 13:30:00,27.14,27.16,27.13,27.15,57300.0,20.5944,20.6096,20.5868,20.602,57300.0
2013-03-15 14:00:00,27.14,27.16,27.12,27.12,63700.0,20.5944,20.6096,20.5792,20.5792,63700.0
2013-03-15 14:30:00,27.13,27.14,27.11,27.14,60100.0,20.5868,20.5944,20.5716,20.5944,60100.0
2013-03-15 15:00:00,27.14,27.15,27.11,27.15,69400.0,20.5944,20.602,20.5716,20.602,69400.0
2013-03-15 15:30:00,27.14,27.2,27.13,27.19,449700.0,20.5944,20.6399,20.5868,20.6323,449700.0
2013-03-18 09:30:00,26.91,26.96,26.74,26.94,107700.0,20.4199,20.4578,20.2909,20.4426,107700.0
2013-03-18 10:00:00,26.94,26.94,26.86,26.92,89300.0,20.4426,20.4426,20.3819,20.4274,89300.0
2013-03-18 10:30:00,26.91,26.96,26.9,26.91,125900.0,20.4199,20.4578,20.4123,20.4199,125900.0
2013-03-18 11:00:00,26.91,26.96,26.91,26.95,162300.0,20.4199,20.4578,20.4199,20.4502,162300.0
2013-03-18 11:30:00,26.95,26.99,26.94,26.99,50600.0,20.4502,20.4806,20.4426,20.4806,50600.0
2013-03-18 12:00:00,27.0,27.02,26.98,26.98,149300.0,20.4881,20.5033,20.473,20.473,149300.0
2013-03-18 12:30:00,26.98,27.02,26.95,27.02,50900.0,20.473,20.5033,20.4502,20.5033,50900.0
2013-03-18 13:00:00,27.01,27.02,26.98,26.98,28600.0,20.4957,20.5033,20.473,20.473,28600.0
2013-03-18 13:30:00,27.0,27.0,26.96,26.96,25900.0,20.4881,20.4881,20.4578,20.4578,25900.0
2013-03-18 14:00:00,26.96,27.04,26.96,27.04,49800.0,20.4578,20.5185,20.4578,20.5185,49800.0
2013-03-18 14:30:00,27.04,27.04,26.96,26.96,87900.0,20.5185,20.5185,20.4578,20.4578,87900.0
2013-03-18 15:00:00,26.96,27.0,26.9,26.91,122800.0,20.4578,20.4881,20.4123,20.4199,122800.0
2013-03-18 15:30:00,26.91,26.91,26.84,26.9,373600.0,20.4199,20.4199,20.3667,20.4123,373600.0
2013-03-19 09:30:00,27.05,27.08,27.0,27.05,107300.0,20.5261,20.5489,20.4881,20.5261,107300.0
2013-03-19 10:00:00,27.05,27.07,26.98,26.98,72500.0,20.5261,20.5413,20.473,20.473,72500.0
2013-03-19 10:30:00,26.98,27.0,26.95,26.98,88000.0,20.473,20.4881,20.4502,20.473,88000.0
2013-03-19 11:00:00,26.98,27.0,26.94,26.98,63200.0,20.473,20.4881,20.4426,20.473,63200.0
2013-03-19 11:30:00,26.99,27.0,26.79,26.81,96900.0,20.4806,20.4881,20.3288,20.344,96900.0
2013-03-19 12:00:00,26.81,26.91,26.77,26.91,85800.0,20.344,20.4199,20.3136,20.4199,85800.0
2013-03-19 12:30:00,26.9,26.95,26.85,26.87,59300.0,20.4123,20.4502,20.3743,20.3895,59300.0
2013-03-19 13:00:00,26.88,26.89,26.78,26.81,79500.0,20.3971,20.4047,20.3212,20.344,79500.0
2013-03-19 13:30:00,26.8,26.84,26.77,26.82,92400.0,20.3364,20.3667,20.3136,20.3516,92400.0
2013-03-19 14:00:00,26.82,26.86,26.8,26.85,174500.0,20.3516,20.3819,20.3364,20.3743,174500.0
2013-03-19 14:30:00,26.85,26.91,26.84,26.84,110800.0,20.3743,20.4199,20.3667,20.3667,110800.0
2013-03-19 15:00:00,26.85,26.95,26.81,26.86,354100.0,20.3743,20.4502,20.344,20.3819,354100.0
2013-03-19 15:30:00,26.87,26.92,26.82,26.91,138800.0,20.3895,20.4274,20.3516,20.4199,138800.0
2013-03-20 09:30:00,27.08,27.09,27.01,27.05,92500.0,20.5489,20.5564,20.4957,20.5261,92500.0
2013-03-20 10:00:00,27.05,27.07,27.01,27.04,103500.0,20.5261,20.5413,20.4957,20.5185,103500.0
2013-03-20 10:30:00,27.04,27.08,27.01,27.08,76400.0,20.5185,20.5489,20.4957,20.5489,76400.0
2013-03-20 11:00:00,27.08,27.1,27.05,27.07,47600.0,20.5489,20.564,20.5261,20.5413,47600.0
2013-03-20 11:30:00,27.06,27.07,27.04,27.04,38700.0,20.5337,20.5413,20.5185,20.5185,38700.0
2013-03-20 12:00:00,27.04,27.08,27.02,27.07,80300.0,20.5185,20.5489,20.5033,20.5413,80300.0
2013-03-20 12:30:00,27.07,27.08,27.05,27.06,80100.0,20.5413,20.5489,20.5261,20.5337,80100.0
2013-03-20 13:00:00,27.05,27.07,27.03,27.04,49100.0,20.5261,20.5413,20.5109,20.5185,49100.0
2013-03-20 13:30:00,27.04,27.05,27.04,27.04,33500.0,20.5185,20.5261,20.5185,20.5185,33500.0
2013-03-20 14:00:00,27.04,27.12,27.02,27.1,191800.0,20.5185,20.5792,20.5033,20.564,191800.0
2013-03-20 14:30:00,27.1,27.11,27.08,27.09,97500.0,20.564,20.5716,20.5489,20.5564,97500.0
2013-03-20 15:00:00,27.08,27.11,27.07,27.08,128300.0,20.5489,20.5716,20.5413,20.5489,128300.0
2013-03-20 15:30:00,27.08,27.14,27.06,27.11,228500.0,20.5489,20.5944,20.5337,20.5716,228500.0
2013-03-21 09:30:00,27.04,27.08,26.64,27.08,84400.0,20.5185,20.5489,20.215,20.5489,84400.0
2013-03-21 10:00:00,27.09,27.09,26.94,26.97,147200.0,20.5564,20.5564,20.4426,20.4654,147200.0
2013-03-21 10:30:00,26.97,26.99,26.93,26.97,352400.0,20.4654,20.4806,20.435,20.4654,352400.0
2013-03-21 11:00:00,26.98,27.03,26.94,27.01,99700.0,20.473,20.5109,20.4426,20.4957,99700.0
2013-03-21 11:30:00,27.02,27.06,27.01,27.04,121300.0,20.5033,20.5337,20.4957,20.5185,121300.0
2013-03-21 12:00:00,27.03,27.05,26.98,27.0,85000.0,20.5109,20.5261,20.473,20.4881,85000.0
2013-03-21 12:30:00,27.0,27.01,26.97,26.98,56500.0,20.4881,20.4957,20.4654,20.473,56500.0
2013-03-21 13:00:00,26.98,26.98,26.9,26.91,251700.0,20.473,20.473,20.4123,20.4199,251700.0
2013-03-21 13:30:00,26.91,26.91,26.84,26.88,425300.0,20.4199,20.4199,20.3667,20.3971,425300.0
2013-03-21 14:00:00,26.89,26.94,26.81,26.9,124600.0,20.4047,20.4426,20.344,20.4123,124600.0
2013-03-21 14:30:00,26.91,26.94,26.89,26.92,85200.0,20.4199,20.4426,20.4047,20.4274,85200.0
2013-03-21 15:00:00,26.93,26.96,26.89,26.93,52500.0,20.435,20.4578,20.4047,20.435,52500.0
2013-03-21 15:30:00,26.92,26.93,26.86,26.86,282600.0,20.4274,20.435,20.3819,20.3819,282600.0
2013-03-22 09:30:00,26.92,27.0,26.81,26.87,51900.0,20.4274,20.4881,20.344,20.3895,51900.0
2013-03-22 10:00:00,26.87,26.92,26.87,26.92,65000.0,20.3895,20.4274,20.3895,20.4274,65000.0
2013-03-22 10:30:00,26.91,26.92,26.85,26.89,70700.0,20.4199,20.4274,20.3743,20.4047,70700.0
2013-03-22 11:00:00,26.89,26.95,26.89,26.95,67400.0,20.4047,20.4502,20.4047,20.4502,67400.0
2013-03-22 11:30:00,26.94,26.94,26.89,26.91,48100.0,20.4426,20.4426,20.4047,20.4199,48100.0
2013-03-22 12:00:00,26.91,26.92,26.89,26.89,23500.0,20.4199,20.4274,20.4047,20.4047,23500.0
2013-03-22 12:30:00,26.9,26.91,26.87,26.87,188200.0,20.4123,20.4199,20.3895,20.3895,188200.0
2013-03-22 13:00:00,26.88,26.94,26.85,26.94,327800.0,20.3971,20.4426,20.3743,20.4426,327800.0
2013-03-22 13:30:00,26.94,26.94,26.89,26.89,121300.0,20.4426,20.4426,20.4047,20.4047,121300.0
2013-03-22 14:00:00,26.89,26.9,26.87,26.88,198600.0,20.4047,20.4123,20.3895,20.3971,198600.0
2013-03-22 14:30:00,26.88,26.91,26.87,26.9,61800.0,20.3971,20.4199,20.3895,20.4123,61800.0
2013-03-22 15:00:00,26.9,26.91,26.87,26.88,109400.0,20.4123,20.4199,20.3895,20.3971,109400.0
2013-03-22 15:30:00,26.89,26.92,26.87,26.92,320200.0,20.4047,20.4274,20.3895,20.4274,320200.0
2013-03-25 09:30:00,27.04,27.07,27.0,27.05,214100.0,20.5185,20.5413,20.4881,20.5261,214100.0
2013-03-25 10:00:00,27.06,27.07,26.98,26.99,68400.0,20.5337,20.5413,20.473,20.4806,68400.0
2013-03-25 10:30:00,26.99,27.01,26.89,26.89,281800.0,20.4806,20.4957,20.4047,20.4047,281800.0
2013-03-25 11:00:00,26.89,26.91,26.85,26.88,91900.0,20.4047,20.4199,20.3743,20.3971,91900.0
2013-03-25 11:30:00,26.88,26.98,26.87,26.98,80300.0,20.3971,20.473,20.3895,20.473,80300.0
2013-03-25 12:00:00,26.98,26.99,26.91,26.91,36600.0,20.473,20.4806,20.4199,20.4199,36600.0
2013-03-25 12:30:00,26.91,26.92,26.85,26.85,89800.0,20.4199,20.4274,20.3743,20.3743,89800.0
2013-03-25 13:00:00,26.85,26.89,26.8,26.88,76800.0,20.3743,20.4047,20.3364,20.3971,76800.0
2013-03-25 13:30:00,26.87,27.0,26.83,26.97,95100.0,20.3895,20.4881,20.3591,20.4654,95100.0
2013-03-25 14:00:00,26.97,26.98,26.93,26.96,113900.0,20.4654,20.473,20.435,20.4578,113900.0
2013-03-25 14:30:00,26.94,26.94,26.91,26.94,92900.0,20.4426,20.4426,20.4199,20.4426,92900.0
2013-03-25 15:00:00,26.93,26.93,26.86,26.87,120800.0,20.435,20.435,20.3819,20.3895,120800.0
2013-03-25 15:30:00,26.88,26.93,26.86,26.91,258000.0,20.3971,20.435,20.3819,20.4199,258000.0
2013-03-26 09:30:00,27.05,27.05,26.98,27.03,115100.0,20.5261,20.5261,20.473,20.5109,115100.0
2013-03-26 10:00:00,27.03,27.06,26.98,27.02,68800.0,20.5109,20.5337,20.473,20.5033,68800.0
2013-03-26 10:30:00,27.04,27.05,26.89,26.94,64200.0,20.5185,20.5261,20.4047,20.4426,64200.0
2013-03-26 11:00:00,26.94,26.96,26.92,26.95,22300.0,20.4426,20.4578,20.4274,20.4502,22300.0
2013-03-26 11:30:00,26.95,27.01,26.95,26.96,42700.0,20.4502,20.4957,20.4502,20.4578,42700.0
2013-03-26 12:00:00,26.96,26.99,26.93,26.95,23500.0,20.4578,20.4806,20.435,20.4502,23500.0
2013-03-26 12:30:00,26.96,26.97,26.93,26.93,26700.0,20.4578,20.4654,20.435,20.435,26700.0
2013-03-26 13:00:00,26.93,26.97,26.93,26.97,77000.0,20.435,20.4654,20.435,20.4654,77000.0
2013-03-26 13:30:00,26.96,26.99,26.95,26.99,36400.0,20.4578,20.4806,20.4502,20.4806,36400.0
2013-03-26 14:00:00,26.99,27.0,26.98,26.99,88900.0,20.4806,20.4881,20.473,20.4806,88900.0
2013-03-26 14:30:00,26.98,26.99,26.96,26.98,32800.0,20.473,20.4806,20.4578,20.473,32800.0
2013-03-26 15:00:00,26.98,27.02,26.98,27.0,107900.0,20.473,20.5033,20.473,20.4881,107900.0
2013-03-26 15:30:00,27.01,27.04,26.99,27.04,251400.0,20.4957,20.5185,20.4806,20.5185,251400.0
2013-03-27 09:30:00,26.92,26.92,26.77,26.78,177300.0,20.4274,20.4274,20.3136,20.3212,177300.0
2013-03-27 10:00:00,26.77,26.81,26.73,26.78,131100.0,20.3136,20.344,20.2833,20.3212,131100.0
2013-03-27 10:30:00,26.78,26.88,26.78,26.85,90200.0,20.3212,20.3971,20.3212,20.3743,90200.0
2013-03-27 11:00:00,26.85,26.87,26.83,26.85,64900.0,20.3743,20.3895,20.3591,20.3743,64900.0
2013-03-27 11:30:00,26.86,26.93,26.85,26.9,55500.0,20.3819,20.435,20.3743,20.4123,55500.0
2013-03-27 12:00:00,26.91,26.91,26.87,26.87,62600.0,20.4199,20.4199,20.3895,20.3895,62600.0
2013-03-27 12:30:00,26.87,26.9,26.86,26.88,46300.0,20.3895,20.4123,20.3819,20.3971,46300.0
2013-03-27 13:00:00,26.88,26.88,26.84,26.87,41400.0,20.3971,20.3971,20.3667,20.3895,41400.0
2013-03-27 13:30:00,26.88,26.92,26.86,26.92,60000.0,20.3971,20.4274,20.3819,20.4274,60000.0
2013-03-27 14:00:00,26.91,26.94,26.9,26.94,68100.0,20.4199,20.4426,20.4123,20.4426,68100.0
2013-03-27 14:30:00,26.94,26.96,26.91,26.96,58900.0,20.4426,20.4578,20.4199,20.4578,58900.0
2013-03-27 15:00:00,26.96,26.98,26.94,26.97,85100.0,20.4578,20.473,20.4426,20.4654,85100.0
2013-03-27 15:30:00,26.97,26.99,26.94,26.96,251200.0,20.4654,20.4806,20.4426,20.4578,251200.0
2013-03-28 09:30:00,26.98,26.99,26.9,26.91,110800.0,20.473,20.4806,20.4123,20.4199,110800.0
2013-03-28 10:00:00,26.91,26.92,26.87,26.89,103100.0,20.4199,20.4274,20.3895,20.4047,103100.0
2013-03-28 10:30:00,26.89,26.92,26.87,26.89,464900.0,20.4047,20.4274,20.3895,20.4047,464900.0
2013-03-28 11:00:00,26.9,26.91,26.86,26.9,128800.0,20.4123,20.4199,20.3819,20.4123,128800.0
2013-03-28 11:30:00,26.9,26.91,26.86,26.88,103400.0,20.4123,20.4199,20.3819,20.3971,103400.0
2013-03-28 12:00:00,26.88,26.88,26.82,26.83,58700.0,20.3971,20.3971,20.3516,20.3591,58700.0
2013-03-28 12:30:00,26.83,26.88,26.83,26.87,92000.0,20.3591,20.3971,20.3591,20.3895,92000.0
2013-03-28 13:00:00,26.87,26.9,26.86,26.89,116000.0,20.3895,20.4123,20.3819,20.4047,116000.0
2013-03-28 13:30:00,26.89,26.89,26.87,26.88,52800.0,20.4047,20.4047,20.3895,20.3971,52800.0
2013-03-28 14:00:00,26.89,26.9,26.88,26.9,55200.0,20.4047,20.4123,20.3971,20.4123,55200.0
2013-03-28 14:30:00,26.89,26.91,26.88,26.9,46100.0,20.4047,20.4199,20.3971,20.4123,46100.0
2013-03-28 15:00:00,26.9,26.93,26.88,26.92,107000.0,20.4123,20.435,20.3971,20.4274,107000.0
2013-03-28 15:30:00,26.92,26.98,26.9,26.93,480200.0,20.4274,20.473,20.4123,20.435,480200.0
2013-04-01 09:30:00,26.95,27.0,26.88,26.88,380100.0,20.4502,20.4881,20.3971,20.3971,380100.0
2013-04-01 10:00:00,26.88,26.88,26.78,26.79,111700.0,20.3971,20.3971,20.3212,20.3288,111700.0
2013-04-01 10:30:00,26.8,26.8,26.66,26.68,50800.0,20.3364,20.3364,20.2301,20.2453,50800.0
2013-04-01 11:00:00,26.66,26.7,26.64,26.67,42100.0,20.2301,20.2605,20.215,20.2377,42100.0
2013-04-01 11:30:00,26.67,26.69,26.65,26.66,86700.0,20.2377,20.2529,20.2226,20.2301,86700.0
2013-04-01 12:00:00,26.66,26.67,26.63,26.65,30700.0,20.2301,20.2377,20.2074,20.2226,30700.0
2013-04-01 12:30:00,26.64,26.66,26.61,26.65,68600.0,20.215,20.2301,20.1922,20.2226,68600.0
2013-04-01 13:00:00,26.65,26.71,26.65,26.71,171200.0,20.2226,20.2681,20.2226,20.2681,171200.0
2013-04-01 13:30:00,26.71,26.72,26.67,26.69,91200.0,20.2681,20.2757,20.2377,20.2529,91200.0
2013-04-01 14:00:00,26.69,26.71,26.67,26.68,43600.0,20.2529,20.2681,20.2377,20.2453,43600.0
2013-04-01 14:30:00,26.68,26.68,26.64,26.64,44500.0,20.2453,20.2453,20.215,20.215,44500.0
2013-04-01 15:00:00,26.64,26.65,26.57,26.6,83100.0,20.215,20.2226,20.1619,20.1846,83100.0
2013-04-01 15:30:00,26.61,26.67,26.58,26.65,559800.0,20.1922,20.2377,20.1694,20.2226,559800.0
2013-04-02 09:30:00,26.79,26.79,26.57,26.75,137500.0,20.3288,20.3288,20.1619,20.2984,137500.0
2013-04-02 10:00:00,26.75,26.79,26.69,26.73,353500.0,20.2984,20.3288,20.2529,20.2833,353500.0
2013-04-02 10:30:00,26.72,26.74,26.69,26.73,69400.0,20.2757,20.2909,20.2529,20.2833,69400.0
2013-04-02 11:00:00,26.72,26.74,26.68,26.69,117400.0,20.2757,20.2909,20.2453,20.2529,117400.0
2013-04-02 11:30:00,26.69,26.71,26.62,26.63,53400.0,20.2529,20.2681,20.1998,20.2074,53400.0
2013-04-02 12:00:00,26.64,26.65,26.63,26.64,80900.0,20.215,20.2226,20.2074,20.215,80900.0
2013-04-02 12:30:00,26.64,26.65,26.63,26.64,29200.0,20.215,20.2226,20.2074,20.215,29200.0
2013-04-02 13:00:00,26.64,26.66,26.62,26.62,42100.0,20.215,20.2301,20.1998,20.1998,42100.0
2013-04-02 13:30:00,26.61,26.64,26.61,26.62,24700.0,20.1922,20.215,20.1922,20.1998,24700.0
2013-04-02 14:00:00,26.62,26.63,26.58,26.58,111300.0,20.1998,20.2074,20.1694,20.1694,111300.0
2013-04-02 14:30:00,26.57,26.57,26.52,26.55,171500.0,20.1619,20.1619,20.1239,20.1467,171500.0
2013-04-02 15:00:00,26.55,26.56,26.5,26.5,73900.0,20.1467,20.1543,20.1087,20.1087,73900.0
2013-04-02 15:30:00,26.5,26.54,26.48,26.51,365000.0,20.1087,20.1391,20.0936,20.1163,365000.0
2013-04-03 09:30:00,26.54,26.57,26.26,26.31,96000.0,20.1391,20.1619,19.9266,19.9646,96000.0
2013-04-03 10:00:00,26.3,26.31,26.22,26.23,129900.0,19.957,19.9646,19.8963,19.9039,129900.0
2013-04-03 10:30:00,26.23,26.23,26.16,26.16,197700.0,19.9039,19.9039,19.8507,19.8507,197700.0
2013-04-03 11:00:00,26.16,26.18,26.12,26.18,210300.0,19.8507,19.8659,19.8204,19.8659,210300.0
2013-04-03 11:30:00,26.19,26.23,26.16,26.21,67600.0,19.8735,19.9039,19.8507,19.8887,67600.0
2013-04-03 12:00:00,26.21,26.22,26.14,26.16,51100.0,19.8887,19.8963,19.8356,19.8507,51100.0
2013-04-03 12:30:00,26.15,26.18,26.12,26.15,34900.0,19.8432,19.8659,19.8204,19.8432,34900.0
2013-04-03 13:00:00,26.14,26.18,26.1,26.1,38700.0,19.8356,19.8659,19.8052,19.8052,38700.0
2013-04-03 13:30:00,26.11,26.12,26.07,26.07,59100.0,19.8128,19.8204,19.7824,19.7824,59100.0
2013-04-03 14:00:00,26.06,26.12,26.05,26.07,44400.0,19.7749,19.8204,19.7673,19.7824,44400.0
2013-04-03 14:30:00,26.06,26.12,26.06,26.12,59100.0,19.7749,19.8204,19.7749,19.8204,59100.0
2013-04-03 15:00:00,26.12,26.12,26.09,26.1,79900.0,19.8204,19.8204,19.7976,19.8052,79900.0
2013-04-03 15:30:00,26.09,26.14,26.02,26.1,602200.0,19.7976,19.8356,19.7445,19.8052,602200.0
2013-04-04 09:30:00,26.18,26.26,26.07,26.2,286200.0,19.8659,19.9266,19.7824,19.8811,286200.0
2013-04-04 10:00:00,26.22,26.27,26.08,26.08,64800.0,19.8963,19.9342,19.79,19.79,64800.0
2013-04-04 10:30:00,26.1,26.22,26.1,26.19,63300.0,19.8052,19.8963,19.8052,19.8735,63300.0
2013-04-04 11:00:00,26.2,26.25,26.18,26.24,52800.0,19.8811,19.919,19.8659,19.9114,52800.0
2013-04-04 11:30:00,26.24,26.24,26.14,26.15,157600.0,19.9114,19.9114,19.8356,19.8432,157600.0
2013-04-04 12:00:00,26.15,26.15,26.09,26.15,122600.0,19.8432,19.8432,19.7976,19.8432,122600.0
2013-04-04 12:30:00,26.14,26.16,26.13,26.15,26700.0,19.8356,19.8507,19.828,19.8432,26700.0
2013-04-04 13:00:00,26.15,26.15,26.11,26.14,38200.0,19.8432,19.8432,19.8128,19.8356,38200.0
2013-04-04 13:30:00,26.13,26.21,26.13,26.18,20700.0,19.828,19.8887,19.828,19.8659,20700.0
2013-04-04 14:00:00,26.18,26.25,26.17,26.25,23500.0,19.8659,19.919,19.8583,19.919,23500.0
2013-04-04 14:30:00,26.24,26.24,26.2,26.2,12700.0,19.9114,19.9114,19.8811,19.8811,12700.0
2013-04-04 15:00:00,26.2,26.24,26.2,26.23,44100.0,19.8811,19.9114,19.8811,19.9039,44100.0
2013-04-04 15:30:00,26.24,26.27,26.22,26.26,260400.0,19.9114,19.9342,19.8963,19.9266,260400.0
2013-04-05 09:30:00,25.95,25.95,25.8,25.8,235300.0,19.6914,19.6914,19.5776,19.5776,235300.0
2013-04-05 10:00:00,25.8,25.94,25.79,25.93,87300.0,19.5776,19.6838,19.57,19.6762,87300.0
2013-04-05 10:30:00,25.93,26.01,25.93,25.99,90200.0,19.6762,19.7369,19.6762,19.7217,90200.0
2013-04-05 11:00:00,26.0,26.06,25.99,26.0,76700.0,19.7293,19.7749,19.7217,19.7293,76700.0
2013-04-05 11:30:00,26.0,26.06,25.99,26.0,30100.0,19.7293,19.7749,19.7217,19.7293,30100.0
2013-04-05 12:00:00,25.99,25.99,25.96,25.98,50700.0,19.7217,19.7217,19.699,19.7142,50700.0
2013-04-05 12:30:00,25.99,26.01,25.97,25.97,32400.0,19.7217,19.7369,19.7066,19.7066,32400.0
2013-04-05 13:00:00,25.97,26.08,25.96,26.07,60200.0,19.7066,19.79,19.699,19.7824,60200.0
2013-04-05 13:30:00,26.08,26.09,26.06,26.06,55500.0,19.79,19.7976,19.7749,19.7749,55500.0
2013-04-05 14:00:00,26.07,26.09,26.04,26.09,52200.0,19.7824,19.7976,19.7597,19.7976,52200.0
2013-04-05 14:30:00,26.09,26.16,26.08,26.15,83600.0,19.7976,19.8507,19.79,19.8432,83600.0
2013-04-05 15:00:00,26.15,26.15,26.11,26.13,140000.0,19.8432,19.8432,19.8128,19.828,140000.0
2013-04-05 15:30:00,26.13,26.27,26.13,26.21,286100.0,19.828,19.9342,19.828,19.8887,286100.0
2013-04-08 09:30:00,26.22,26.27,26.05,26.07,182000.0,19.8963,19.9342,19.7673,19.7824,182000.0
2013-04-08 10:00:00,26.09,26.16,26.05,26.14,162400.0,19.7976,19.8507,19.7673,19.8356,162400.0
2013-04-08 10:30:00,26.16,26.25,26.16,26.21,80900.0,19.8507,19.919,19.8507,19.8887,80900.0
2013-04-08 11:00:00,26.21,26.23,26.19,26.22,57600.0,19.8887,19.9039,19.8735,19.8963,57600.0
2013-04-08 11:30:00,26.22,26.25,26.2,26.24,74500.0,19.8963,19.919,19.8811,19.9114,74500.0
2013-04-08 12:00:00,26.24,26.25,26.21,26.25,45100.0,19.9114,19.919,19.8887,19.919,45100.0
2013-04-08 12:30:00,26.25,26.28,26.22,26.22,24800.0,19.919,19.9418,19.8963,19.8963,24800.0
2013-04-08 13:00:00,26.22,26.24,26.22,26.24,27800.0,19.8963,19.9114,19.8963,19.9114,27800.0
2013-04-08 13:30:00,26.24,26.31,26.24,26.31,41200.0,19.9114,19.9646,19.9114,19.9646,41200.0
2013-04-08 14:00:00,26.31,26.37,26.31,26.34,46200.0,19.9646,20.0101,19.9646,19.9873,46200.0
2013-04-08 14:30:00,26.34,26.38,26.33,26.37,65600.0,19.9873,20.0177,19.9797,20.0101,65600.0
2013-04-08 15:00:00,26.36,26.41,26.36,26.41,48900.0,20.0025,20.0404,20.0025,20.0404,48900.0
2013-04-08 15:30:00,26.41,26.48,26.41,26.48,307100.0,20.0404,20.0936,20.0404,20.0936,307100.0
2013-04-09 09:30:00,26.47,26.55,26.46,26.46,110800.0,20.086,20.1467,20.0784,20.0784,110800.0
2013-04-09 10:00:00,26.46,26.51,26.45,26.5,67000.0,20.0784,20.1163,20.0708,20.1087,67000.0
2013-04-09 10:30:00,26.5,26.52,26.44,26.45,52500.0,20.1087,20.1239,20.0632,20.0708,52500.0
2013-04-09 11:00:00,26.45,26.45,26.41,26.43,63400.0,20.0708,20.0708,20.0404,20.0556,63400.0
2013-04-09 11:30:00,26.44,26.49,26.42,26.48,169900.0,20.0632,20.1012,20.048,20.0936,169900.0
2013-04-09 12:00:00,26.49,26.53,26.47,26.53,63400.0,20.1012,20.1315,20.086,20.1315,63400.0
2013-04-09 12:30:00,26.53,26.56,26.53,26.54,73400.0,20.1315,20.1543,20.1315,20.1391,73400.0
2013-04-09 13:00:00,26.54,26.6,26.54,26.59,59500.0,20.1391,20.1846,20.1391,20.177,59500.0
2013-04-09 13:30:00,26.59,26.6,26.57,26.58,59800.0,20.177,20.1846,20.1619,20.1694,59800.0
2013-04-09 14:00:00,26.59,26.62,26.59,26.62,46100.0,20.177,20.1998,20.177,20.1998,46100.0
2013-04-09 14:30:00,26.62,26.69,26.62,26.67,52300.0,20.1998,20.2529,20.1998,20.2377,52300.0
2013-04-09 15:00:00,26.68,26.68,26.62,26.65,63700.0,20.2453,20.2453,20.1998,20.2226,63700.0
2013-04-09 15:30:00,26.65,26.65,26.58,26.6,541900.0,20.2226,20.2226,20.1694,20.1846,541900.0
2013-04-10 09:30:00,26.68,26.86,26.64,26.85,104600.0,20.2453,20.3819,20.215,20.3743,104600.0
2013-04-10 10:00:00,26.85,26.88,26.78,26.83,87200.0,20.3743,20.3971,20.3212,20.3591,87200.0
2013-04-10 10:30:00,26.83,26.86,26.8,26.86,47400.0,20.3591,20.3819,20.3364,20.3819,47400.0
2013-04-10 11:00:00,26.86,26.93,26.86,26.93,54500.0,20.3819,20.435,20.3819,20.435,54500.0
2013-04-10 11:30:00,26.93,26.98,26.92,26.96,76200.0,20.435,20.473,20.4274,20.4578,76200.0
2013-04-10 12:00:00,26.96,26.97,26.94,26.94,54000.0,20.4578,20.4654,20.4426,20.4426,54000.0
2013-04-10 12:30:00,26.94,26.98,26.94,26.97,38600.0,20.4426,20.473,20.4426,20.4654,38600.0
2013-04-10 13:00:00,26.97,26.98,26.91,26.91,71800.0,20.4654,20.473,20.4199,20.4199,71800.0
2013-04-10 13:30:00,26.92,26.94,26.86,26.93,101300.0,20.4274,20.4426,20.3819,20.435,101300.0
2013-04-10 14:00:00,26.92,26.94,26.89,26.91,57000.0,20.4274,20.4426,20.4047,20.4199,57000.0
2013-04-10 14:30:00,26.9,26.92,26.88,26.9,134100.0,20.4123,20.4274,20.3971,20.4123,134100.0
2013-04-10 15:00:00,26.91,26.94,26.88,26.94,332400.0,20.4199,20.4426,20.3971,20.4426,332400.0
2013-04-10 15:30:00,26.94,26.99,26.91,26.99,979400.0,20.4426,20.4806,20.4199,20.4806,979400.0
2013-04-11 09:30:00,26.91,26.95,26.78,26.9,67800.0,20.4199,20.4502,20.3212,20.4123,67800.0
2013-04-11 10:00:00,26.89,26.94,26.87,26.93,153400.0,20.4047,20.4426,20.3895,20.435,153400.0
2013-04-11 10:30:00,26.93,26.99,26.88,26.99,160400.0,20.435,20.4806,20.3971,20.4806,160400.0
2013-04-11 11:00:00,26.99,27.03,26.98,27.02,40400.0,20.4806,20.5109,20.473,20.5033,40400.0
2013-04-11 11:30:00,27.03,27.03,26.95,26.99,39900.0,20.5109,20.5109,20.4502,20.4806,39900.0
2013-04-11 12:00:00,26.99,26.99,26.94,26.95,153000.0,20.4806,20.4806,20.4426,20.4502,153000.0
2013-04-11 12:30:00,26.96,27.01,26.96,26.99,41200.0,20.4578,20.4957,20.4578,20.4806,41200.0
2013-04-11 13:00:00,27.0,27.01,26.96,26.97,35500.0,20.4881,20.4957,20.4578,20.4654,35500.0
2013-04-11 13:30:00,26.96,26.98,26.92,26.93,55500.0,20.4578,20.473,20.4274,20.435,55500.0
2013-04-11 14:00:00,26.93,26.94,26.89,26.94,81000.0,20.435,20.4426,20.4047,20.4426,81000.0
2013-04-11 14:30:00,26.94,27.01,26.94,26.99,65700.0,20.4426,20.4957,20.4426,20.4806,65700.0
2013-04-11 15:00:00,26.99,27.01,26.94,26.94,310800.0,20.4806,20.4957,20.4426,20.4426,310800.0
2013-04-11 15:30:00,26.95,26.98,26.92,26.95,759500.0,20.4502,20.473,20.4274,20.4502,759500.0
2013-04-12 09:30:00,26.61,26.82,26.61,26.72,157000.0,20.1922,20.3516,20.1922,20.2757,157000.0
2013-04-12 10:00:00,26.7,26.75,26.66,26.7,145800.0,20.2605,20.2984,20.2301,20.2605,145800.0
2013-04-12 10:30:00,26.71,26.71,26.58,26.63,93900.0,20.2681,20.2681,20.1694,20.2074,93900.0
2013-04-12 11:00:00,26.61,26.61,26.57,26.6,259100.0,20.1922,20.1922,20.1619,20.1846,259100.0
2013-04-12 11:30:00,26.6,26.61,26.58,26.61,153700.0,20.1846,20.1922,20.1694,20.1922,153700.0
2013-04-12 12:00:00,26.61,26.61,26.53,26.53,124900.0,20.1922,20.1922,20.1315,20.1315,124900.0
2013-04-12 12:30:00,26.53,26.57,26.53,26.55,217400.0,20.1315,20.1619,20.1315,20.1467,217400.0
2013-04-12 13:00:00,26.56,26.62,26.54,26.54,151900.0,20.1543,20.1998,20.1391,20.1391,151900.0
2013-04-12 13:30:00,26.55,26.57,26.53,26.54,150700.0,20.1467,20.1619,20.1315,20.1391,150700.0
2013-04-12 14:00:00,26.54,26.55,26.52,26.52,192600.0,20.1391,20.1467,20.1239,20.1239,192600.0
2013-04-12 14:30:00,26.51,26.54,26.5,26.52,241100.0,20.1163,20.1391,20.1087,20.1239,241100.0
2013-04-12 15:00:00,26.52,26.59,26.52,26.57,325200.0,20.1239,20.177,20.1239,20.1619,325200.0
2013-04-12 15:30:00,26.57,26.61,26.56,26.6,881600.0,20.1619,20.1922,20.1543,20.1846,881600.0
2013-04-15 09:30:00,26.55,26.6,26.46,26.6,221900.0,20.1467,20.1846,20.0784,20.1846,221900.0
2013-04-15 10:00:00,26.61,26.61,26.43,26.51,217700.0,20.1922,20.1922,20.0556,20.1163,217700.0
2013-04-15 10:30:00,26.5,26.55,26.47,26.51,106600.0,20.1087,20.1467,20.086,20.1163,106600.0
2013-04-15 11:00:00,26.49,26.51,26.4,26.42,96700.0,20.1012,20.1163,20.0329,20.048,96700.0
2013-04-15 11:30:00,26.42,26.44,26.25,26.27,102200.0,20.048,20.0632,19.919,19.9342,102200.0
2013-04-15 12:00:00,26.28,26.31,26.24,26.25,35400.0,19.9418,19.9646,19.9114,19.919,35400.0
2013-04-15 12:30:00,26.25,26.25,26.15,26.18,258700.0,19.919,19.919,19.8432,19.8659,258700.0
2013-04-15 13:00:00,26.19,26.25,26.19,26.22,71900.0,19.8735,19.919,19.8735,19.8963,71900.0
2013-04-15 13:30:00,26.22,26.23,26.2,26.2,36700.0,19.8963,19.9039,19.8811,19.8811,36700.0
2013-04-15 14:00:00,26.2,26.2,26.11,26.11,82800.0,19.8811,19.8811,19.8128,19.8128,82800.0
2013-04-15 14:30:00,26.12,26.23,26.07,26.1,197000.0,19.8204,19.9039,19.7824,19.8052,197000.0
2013-04-15 15:00:00,26.09,26.12,26.0,26.03,766400.0,19.7976,19.8204,19.7293,19.7521,766400.0
2013-04-15 15:30:00,26.04,26.05,25.87,25.88,1121400.0,19.7597,19.7673,19.6307,19.6383,1121400.0
2013-04-16 09:30:00,26.2,26.2,26.04,26.06,262300.0,19.8811,19.8811,19.7597,19.7749,262300.0
2013-04-16 10:00:00,26.06,26.1,26.04,26.05,140400.0,19.7749,19.8052,19.7597,19.7673,140400.0
2013-04-16 10:30:00,26.05,26.08,25.95,26.03,142100.0,19.7673,19.79,19.6914,19.7521,142100.0
2013-04-16 11:00:00,26.03,26.11,26.0,26.08,84300.0,19.7521,19.8128,19.7293,19.79,84300.0
2013-04-16 11:30:00,26.09,26.12,26.07,26.09,59500.0,19.7976,19.8204,19.7824,19.7976,59500.0
2013-04-16 12:00:00,26.11,26.12,26.06,26.08,18300.0,19.8128,19.8204,19.7749,19.79,18300.0
2013-04-16 12:30:00,26.08,26.14,26.08,26.14,35400.0,19.79,19.8356,19.79,19.8356,35400.0
2013-04-16 13:00:00,26.13,26.15,26.12,26.14,34900.0,19.828,19.8432,19.8204,19.8356,34900.0
2013-04-16 13:30:00,26.14,26.15,26.11,26.12,40300.0,19.8356,19.8432,19.8128,19.8204,40300.0
2013-04-16 14:00:00,26.11,26.12,26.05,26.07,47800.0,19.8128,19.8204,19.7673,19.7824,47800.0
2013-04-16 14:30:00,26.08,26.09,26.04,26.06,51300.0,19.79,19.7976,19.7597,19.7749,51300.0
2013-04-16 15:00:00,26.06,26.11,26.06,26.1,58900.0,19.7749,19.8128,19.7749,19.8052,58900.0
2013-04-16 15:30:00,26.1,26.19,26.1,26.19,317800.0,19.8052,19.8735,19.8052,19.8735,317800.0
2013-04-17 09:30:00,26.01,26.02,25.84,25.9,149500.0,19.7369,19.7445,19.6079,19.6534,149500.0
2013-04-17 10:00:00,25.88,25.92,25.8,25.82,185800.0,19.6383,19.6686,19.5776,19.5927,185800.0
2013-04-17 10:30:00,25.83,25.83,25.71,25.71,153400.0,19.6003,19.6003,19.5093,19.5093,153400.0
2013-04-17 11:00:00,25.71,25.73,25.66,25.67,139200.0,19.5093,19.5244,19.4713,19.4789,139200.0
2013-04-17 11:30:00,25.68,25.69,25.65,25.66,69100.0,19.4865,19.4941,19.4637,19.4713,69100.0
2013-04-17 12:00:00,25.66,25.67,25.52,25.53,214800.0,19.4713,19.4789,19.3651,19.3727,214800.0
2013-04-17 12:30:00,25.54,25.63,25.52,25.63,121000.0,19.3803,19.4486,19.3651,19.4486,121000.0
2013-04-17 13:00:00,25.63,25.65,25.58,25.63,75000.0,19.4486,19.4637,19.4106,19.4486,75000.0
2013-04-17 13:30:00,25.64,25.73,25.64,25.68,104800.0,19.4562,19.5244,19.4562,19.4865,104800.0
2013-04-17 14:00:00,25.69,25.75,25.66,25.72,167900.0,19.4941,19.5396,19.4713,19.5169,167900.0
2013-04-17 14:30:00,25.72,25.75,25.65,25.71,131000.0,19.5169,19.5396,19.4637,19.5093,131000.0
2013-04-17 15:00:00,25.69,25.78,25.67,25.73,147400.0,19.4941,19.5624,19.4789,19.5244,147400.0
2013-04-17 15:30:00,25.74,25.74,25.66,25.71,510900.0,19.532,19.532,19.4713,19.5093,510900.0
2013-04-18 09:30:00,25.67,26.11,25.49,25.49,277400.0,19.4789,19.8128,19.3423,19.3423,277400.0
2013-04-18 10:00:00,25.49,25.51,25.36,25.44,226800.0,19.3423,19.3575,19.2437,19.3044,226800.0
2013-04-18 10:30:00,25.45,25.63,25.45,25.58,346300.0,19.312,19.4486,19.312,19.4106,346300.0
2013-04-18 11:00:00,25.59,25.64,25.54,25.56,112600.0,19.4182,19.4562,19.3803,19.3954,112600.0
2013-04-18 11:30:00,25.56,25.57,25.49,25.52,70000.0,19.3954,19.403,19.3423,19.3651,70000.0
2013-04-18 12:00:00,25.53,25.54,25.49,25.51,76500.0,19.3727,19.3803,19.3423,19.3575,76500.0
2013-04-18 12:30:00,25.5,25.56,25.49,25.55,66000.0,19.3499,19.3954,19.3423,19.3879,66000.0
2013-04-18 13:00:00,25.55,25.59,25.55,25.59,225900.0,19.3879,19.4182,19.3879,19.4182,225900.0
2013-04-18 13:30:00,25.6,25.6,25.56,25.58,58500.0,19.4258,19.4258,19.3954,19.4106,58500.0
2013-04-18 14:00:00,25.57,25.57,25.49,25.51,108000.0,19.403,19.403,19.3423,19.3575,108000.0
2013-04-18 14:30:00,25.51,25.52,25.39,25.45,203200.0,19.3575,19.3651,19.2664,19.312,203200.0
2013-04-18 15:00:00,25.45,25.52,25.43,25.5,96500.0,19.312,19.3651,19.2968,19.3499,96500.0
2013-04-18 15:30:00,25.5,25.53,25.44,25.46,429000.0,19.3499,19.3727,19.3044,19.3196,429000.0
2013-04-19 09:30:00,25.5,25.63,25.44,25.49,118400.0,19.3499,19.4486,19.3044,19.3423,118400.0
2013-04-19 10:00:00,25.49,25.64,25.49,25.63,101400.0,19.3423,19.4562,19.3423,19.4486,101400.0
2013-04-19 10:30:00,25.64,25.7,25.62,25.69,86400.0,19.4562,19.5017,19.441,19.4941,86400.0
2013-04-19 11:00:00,25.69,25.77,25.66,25.76,90400.0,19.4941,19.5548,19.4713,19.5472,90400.0
2013-04-19 11:30:00,25.77,25.78,25.74,25.77,44500.0,19.5548,19.5624,19.532,19.5548,44500.0
2013-04-19 12:00:00,25.77,25.78,25.72,25.75,56800.0,19.5548,19.5624,19.5169,19.5396,56800.0
2013-04-19 12:30:00,25.75,25.76,25.69,25.71,36100.0,19.5396,19.5472,19.4941,19.5093,36100.0
2013-04-19 13:00:00,25.71,25.76,25.7,25.76,58600.0,19.5093,19.5472,19.5017,19.5472,58600.0
2013-04-19 13:30:00,25.76,25.78,25.75,25.76,34500.0,19.5472,19.5624,19.5396,19.5472,34500.0
2013-04-19 14:00:00,25.76,25.77,25.74,25.75,39000.0,19.5472,19.5548,19.532,19.5396,39000.0
2013-04-19 14:30:00,25.76,25.77,25.72,25.73,31100.0,19.5472,19.5548,19.5169,19.5244,31100.0
2013-04-19 15:00:00,25.74,25.77,25.72,25.76,70100.0,19.532,19.5548,19.5169,19.5472,70100.0
2013-04-19 15:30:00,25.77,25.79,25.75,25.79,176800.0,19.5548,19.57,19.5396,19.57,176800.0
2013-04-22 09:30:00,25.82,25.84,25.6,25.63,261000.0,19.5927,19.6079,19.4258,19.4486,261000.0
2013-04-22 10:00:00,25.64,25.64,25.53,25.58,218000.0,19.4562,19.4562,19.3727,19.4106,218000.0
2013-04-22 10:30:00,25.58,25.64,25.53,25.64,139000.0,19.4106,19.4562,19.3727,19.4562,139000.0
2013-04-22 11:00:00,25.64,25.65,25.6,25.61,62700.0,19.4562,19.4637,19.4258,19.4334,62700.0
2013-04-22 11:30:00,25.61,25.67,25.6,25.66,44400.0,19.4334,19.4789,19.4258,19.4713,44400.0
2013-04-22 12:00:00,25.67,25.73,25.67,25.68,64200.0,19.4789,19.5244,19.4789,19.4865,64200.0
2013-04-22 12:30:00,25.68,25.75,25.67,25.73,60300.0,19.4865,19.5396,19.4789,19.5244,60300.0
2013-04-22 13:00:00,25.74,25.74,25.72,25.73,46900.0,19.532,19.532,19.5169,19.5244,46900.0
2013-04-22 13:30:00,25.74,25.8,25.74,25.77,73000.0,19.532,19.5776,19.532,19.5548,73000.0
2013-04-22 14:00:00,25.77,25.85,25.77,25.83,200800.0,19.5548,19.6155,19.5548,19.6003,200800.0
2013-04-22 14:30:00,25.83,25.85,25.79,25.79,47000.0,19.6003,19.6155,19.57,19.57,47000.0
2013-04-22 15:00:00,25.79,25.81,25.78,25.78,40000.0,19.57,19.5852,19.5624,19.5624,40000.0
2013-04-22 15:30:00,25.79,25.81,25.75,25.79,149700.0,19.57,19.5852,19.5396,19.57,149700.0
2013-04-23 09:30:00,25.95,26.04,25.94,26.0,103000.0,19.6914,19.7597,19.6838,19.7293,103000.0
2013-04-23 10:00:00,26.0,26.02,25.94,26.01,77800.0,19.7293,19.7445,19.6838,19.7369,77800.0
2013-04-23 10:30:00,26.01,26.04,26.0,26.0,238900.0,19.7369,19.7597,19.7293,19.7293,238900.0
2013-04-23 11:00:00,26.0,26.07,26.0,26.06,72400.0,19.7293,19.7824,19.7293,19.7749,72400.0
2013-04-23 11:30:00,26.05,26.08,26.03,26.03,29100.0,19.7673,19.79,19.7521,19.7521,29100.0
2013-04-23 12:00:00,26.04,26.06,26.01,26.05,75100.0,19.7597,19.7749,19.7369,19.7673,75100.0
2013-04-23 12:30:00,26.05,26.08,26.05,26.06,22900.0,19.7673,19.79,19.7673,19.7749,22900.0
2013-04-23 13:00:00,26.06,26.11,25.86,26.05,469200.0,19.7749,19.8128,19.6231,19.7673,469200.0
2013-04-23 13:30:00,26.05,26.1,26.04,26.08,87000.0,19.7673,19.8052,19.7597,19.79,87000.0
2013-04-23 14:00:00,26.08,26.1,26.01,26.01,90600.0,19.79,19.8052,19.7369,19.7369,90600.0
2013-04-23 14:30:00,26.01,26.05,26.0,26.03,106800.0,19.7369,19.7673,19.7293,19.7521,106800.0
2013-04-23 15:00:00,26.03,26.07,26.02,26.06,104000.0,19.7521,19.7824,19.7445,19.7749,104000.0
2013-04-23 15:30:00,26.05,26.13,26.04,26.1,416900.0,19.7673,19.828,19.7597,19.8052,416900.0
2013-04-24 09:30:00,26.13,26.23,26.08,26.15,102600.0,19.828,19.9039,19.79,19.8432,102600.0
2013-04-24 10:00:00,26.17,26.19,26.09,26.13,120100.0,19.8583,19.8735,19.7976,19.828,120100.0
2013-04-24 10:30:00,26.13,26.19,26.13,26.19,155300.0,19.828,19.8735,19.828,19.8735,155300.0
2013-04-24 11:00:00,26.2,26.2,26.17,26.2,165000.0,19.8811,19.8811,19.8583,19.8811,165000.0
2013-04-24 11:30:00,26.21,26.29,26.2,26.28,129500.0,19.8887,19.9494,19.8811,19.9418,129500.0
2013-04-24 12:00:00,26.28,26.28,26.23,26.24,113000.0,19.9418,19.9418,19.9039,19.9114,113000.0
2013-04-24 12:30:00,26.24,26.27,26.22,26.27,102300.0,19.9114,19.9342,19.8963,19.9342,102300.0
2013-04-24 13:00:00,26.27,26.29,26.26,26.29,76000.0,19.9342,19.9494,19.9266,19.9494,76000.0
2013-04-24 13:30:00,26.28,26.29,26.26,26.29,91800.0,19.9418,19.9494,19.9266,19.9494,91800.0
2013-04-24 14:00:00,26.29,26.31,26.26,26.31,57800.0,19.9494,19.9646,19.9266,19.9646,57800.0
2013-04-24 14:30:00,26.31,26.33,26.3,26.33,55700.0,19.9646,19.9797,19.957,19.9797,55700.0
2013-04-24 15:00:00,26.33,26.35,26.32,26.35,165100.0,19.9797,19.9949,19.9722,19.9949,165100.0
2013-04-24 15:30:00,26.35,26.38,26.34,26.38,743400.0,19.9949,20.0177,19.9873,20.0177,743400.0
2013-04-25 09:30:00,26.42,26.47,26.36,26.47,133000.0,20.048,20.086,20.0025,20.086,133000.0
2013-04-25 10:00:00,26.47,26.51,26.45,26.51,68900.0,20.086,20.1163,20.0708,20.1163,68900.0
2013-04-25 10:30:00,26.51,26.57,26.5,26.55,61600.0,20.1163,20.1619,20.1087,20.1467,61600.0
2013-04-25 11:00:00,26.56,26.57,26.52,26.53,73400.0,20.1543,20.1619,20.1239,20.1315,73400.0
2013-04-25 11:30:00,26.52,26.56,26.5,26.5,70500.0,20.1239,20.1543,20.1087,20.1087,70500.0
2013-04-25 12:00:00,26.5,26.53,26.49,26.49,81700.0,20.1087,20.1315,20.1012,20.1012,81700.0
2013-04-25 12:30:00,26.5,26.52,26.49,26.49,57200.0,20.1087,20.1239,20.1012,20.1012,57200.0
2013-04-25 13:00:00,26.49,26.56,26.48,26.55,94200.0,20.1012,20.1543,20.0936,20.1467,94200.0
2013-04-25 13:30:00,26.55,26.57,26.54,26.56,40200.0,20.1467,20.1619,20.1391,20.1543,40200.0
2013-04-25 14:00:00,26.56,26.56,26.53,26.53,56800.0,20.1543,20.1543,20.1315,20.1315,56800.0
2013-04-25 14:30:00,26.54,26.57,26.51,26.52,102500.0,20.1391,20.1619,20.1163,20.1239,102500.0
2013-04-25 15:00:00,26.51,26.52,26.42,26.45,158300.0,20.1163,20.1239,20.048,20.0708,158300.0
2013-04-25 15:30:00,26.45,26.5,26.43,26.45,253000.0,20.0708,20.1087,20.0556,20.0708,253000.0
2013-04-26 09:30:00,26.42,26.42,26.24,26.37,213000.0,20.048,20.048,19.9114,20.0101,213000.0
2013-04-26 10:00:00,26.39,26.39,26.32,26.38,599500.0,20.0253,20.0253,19.9722,20.0177,599500.0
2013-04-26 10:30:00,26.37,26.37,26.3,26.31,354100.0,20.0101,20.0101,19.957,19.9646,354100.0
2013-04-26 11:00:00,26.3,26.31,26.27,26.29,363800.0,19.957,19.9646,19.9342,19.9494,363800.0
2013-04-26 11:30:00,26.28,26.28,26.19,26.2,314400.0,19.9418,19.9418,19.8735,19.8811,314400.0
2013-04-26 12:00:00,26.19,26.22,26.17,26.19,113000.0,19.8735,19.8963,19.8583,19.8735,113000.0
2013-04-26 12:30:00,26.19,26.19,26.14,26.15,467700.0,19.8735,19.8735,19.8356,19.8432,467700.0
2013-04-26 13:00:00,26.15,26.21,26.14,26.21,102300.0,19.8432,19.8887,19.8356,19.8887,102300.0
2013-04-26 13:30:00,26.21,26.25,26.21,26.24,114800.0,19.8887,19.919,19.8887,19.9114,114800.0
2013-04-26 14:00:00,26.24,26.24,26.2,26.21,70700.0,19.9114,19.9114,19.8811,19.8887,70700.0
2013-04-26 14:30:00,26.21,26.26,26.2,26.25,117200.0,19.8887,19.9266,19.8811,19.919,117200.0
2013-04-26 15:00:00,26.25,26.3,26.25,26.3,306300.0,19.919,19.957,19.919,19.957,306300.0
2013-04-26 15:30:00,26.3,26.32,26.28,26.3,743200.0,19.957,19.9722,19.9418,19.957,743200.0
2013-04-29 09:30:00,26.45,26.45,26.32,26.37,66100.0,20.0708,20.0708,19.9722,20.0101,66100.0
2013-04-29 10:00:00,26.37,26.44,26.37,26.39,102500.0,20.0101,20.0632,20.0101,20.0253,102500.0
2013-04-29 10:30:00,26.39,26.47,26.36,26.44,103900.0,20.0253,20.086,20.0025,20.0632,103900.0
2013-04-29 11:00:00,26.44,26.44,26.41,26.42,47000.0,20.0632,20.0632,20.0404,20.048,47000.0
2013-04-29 11:30:00,26.41,26.42,26.39,26.42,56200.0,20.0404,20.048,20.0253,20.048,56200.0
2013-04-29 12:00:00,26.43,26.45,26.42,26.43,74800.0,20.0556,20.0708,20.048,20.0556,74800.0
2013-04-29 12:30:00,26.43,26.44,26.41,26.42,32800.0,20.0556,20.0632,20.0404,20.048,32800.0
2013-04-29 13:00:00,26.41,26.42,26.4,26.42,37300.0,20.0404,20.048,20.0329,20.048,37300.0
2013-04-29 13:30:00,26.42,26.43,26.39,26.42,52500.0,20.048,20.0556,20.0253,20.048,52500.0
2013-04-29 14:00:00,26.42,26.45,26.39,26.45,62800.0,20.048,20.0708,20.0253,20.0708,62800.0
2013-04-29 14:30:00,26.44,26.45,26.43,26.43,39200.0,20.0632,20.0708,20.0556,20.0556,39200.0
2013-04-29 15:00:00,26.44,26.45,26.39,26.42,80800.0,20.0632,20.0708,20.0253,20.048,80800.0
2013-04-29 15:30:00,26.42,26.44,26.4,26.41,184300.0,20.048,20.0632,20.0329,20.0404,184300.0
2013-04-30 09:30:00,26.36,26.4,26.23,26.26,96700.0,20.0025,20.0329,19.9039,19.9266,96700.0
2013-04-30 10:00:00,26.28,26.32,26.22,26.31,104200.0,19.9418,19.9722,19.8963,19.9646,104200.0
2013-04-30 10:30:00,26.3,26.35,26.28,26.33,46700.0,19.957,19.9949,19.9418,19.9797,46700.0
2013-04-30 11:00:00,26.32,26.34,26.31,26.33,74700.0,19.9722,19.9873,19.9646,19.9797,74700.0
2013-04-30 11:30:00,26.33,26.42,26.33,26.41,126700.0,19.9797,20.048,19.9797,20.0404,126700.0
2013-04-30 12:00:00,26.41,26.41,26.38,26.39,94600.0,20.0404,20.0404,20.0177,20.0253,94600.0
2013-04-30 12:30:00,26.39,26.41,26.37,26.4,46100.0,20.0253,20.0404,20.0101,20.0329,46100.0
2013-04-30 13:00:00,26.41,26.41,26.38,26.41,58700.0,20.0404,20.0404,20.0177,20.0404,58700.0
2013-04-30 13:30:00,26.4,26.4,26.39,26.4,10400.0,20.0329,20.0329,20.0253,20.0329,10400.0
2013-04-30 14:00:00,26.4,26.4,26.34,26.37,33700.0,20.0329,20.0329,19.9873,20.0101,33700.0
2013-04-30 14:30:00,26.37,26.4,26.35,26.39,119000.0,20.0101,20.0329,19.9949,20.0253,119000.0
2013-04-30 15:00:00,26.39,26.41,26.36,26.4,79000.0,20.0253,20.0404,20.0025,20.0329,79000.0
2013-04-30 15:30:00,26.39,26.45,26.39,26.43,212100.0,20.0253,20.0708,20.0253,20.0556,212100.0
2013-05-01 09:30:00,26.23,26.37,26.23,26.26,520500.0,19.9039,20.0101,19.9039,19.9266,520500.0
2013-05-01 10:00:00,26.27,26.28,26.12,26.15,428600.0,19.9342,19.9418,19.8204,19.8432,428600.0
2013-05-01 10:30:00,26.14,26.22,26.14,26.22,58200.0,19.8356,19.8963,19.8356,19.8963,58200.0
2013-05-01 11:00:00,26.22,26.22,26.19,26.21,43600.0,19.8963,19.8963,19.8735,19.8887,43600.0
2013-05-01 11:30:00,26.22,26.23,26.15,26.2,174900.0,19.8963,19.9039,19.8432,19.8811,174900.0
2013-05-01 12:00:00,26.2,26.22,26.18,26.21,91600.0,19.8811,19.8963,19.8659,19.8887,91600.0
2013-05-01 12:30:00,26.21,26.21,26.15,26.15,108800.0,19.8887,19.8887,19.8432,19.8432,108800.0
2013-05-01 13:00:00,26.15,26.15,26.1,26.15,93600.0,19.8432,19.8432,19.8052,19.8432,93600.0
2013-05-01 13:30:00,26.15,26.15,26.08,26.09,111600.0,19.8432,19.8432,19.79,19.7976,111600.0
2013-05-01 14:00:00,26.09,26.2,26.08,26.17,171600.0,19.7976,19.8811,19.79,19.8583,171600.0
2013-05-01 14:30:00,26.17,26.17,26.13,26.15,72700.0,19.8583,19.8583,19.828,19.8432,72700.0
2013-05-01 15:00:00,26.15,26.16,26.06,26.07,93500.0,19.8432,19.8507,19.7749,19.7824,93500.0
2013-05-01 15:30:00,26.07,26.1,26.04,26.06,531400.0,19.7824,19.8052,19.7597,19.7749,531400.0
2013-05-02 09:30:00,26.12,26.16,26.07,26.09,140900.0,19.8204,19.8507,19.7824,19.7976,140900.0
2013-05-02 10:00:00,26.1,26.23,26.08,26.23,121700.0,19.8052,19.9039,19.79,19.9039,121700.0
2013-05-02 10:30:00,26.23,26.3,26.21,26.25,80600.0,19.9039,19.957,19.8887,19.919,80600.0
2013-05-02 11:00:00,26.25,26.36,26.24,26.35,66000.0,19.919,20.0025,19.9114,19.9949,66000.0
2013-05-02 11:30:00,26.36,26.36,26.32,26.33,108200.0,20.0025,20.0025,19.9722,19.9797,108200.0
2013-05-02 12:00:00,26.34,26.35,26.25,26.25,55200.0,19.9873,19.9949,19.919,19.919,55200.0
2013-05-02 12:30:00,26.26,26.28,26.25,26.28,55500.0,19.9266,19.9418,19.919,19.9418,55500.0
2013-05-02 13:00:00,26.27,26.3,26.24,26.3,168000.0,19.9342,19.957,19.9114,19.957,168000.0
2013-05-02 13:30:00,26.3,26.33,26.29,26.32,61000.0,19.957,19.9797,19.9494,19.9722,61000.0
2013-05-02 14:00:00,26.32,26.33,26.28,26.29,51900.0,19.9722,19.9797,19.9418,19.9494,51900.0
2013-05-02 14:30:00,26.29,26.32,26.29,26.32,59300.0,19.9494,19.9722,19.9494,19.9722,59300.0
2013-05-02 15:00:00,26.31,26.32,26.28,26.3,98600.0,19.9646,19.9722,19.9418,19.957,98600.0
2013-05-02 15:30:00,26.31,26.32,26.28,26.31,363400.0,19.9646,19.9722,19.9418,19.9646,363400.0
2013-05-03 09:30:00,26.64,26.67,26.53,26.63,171000.0,20.215,20.2377,20.1315,20.2074,171000.0
2013-05-03 10:00:00,26.62,26.69,26.59,26.69,144000.0,20.1998,20.2529,20.177,20.2529,144000.0
2013-05-03 10:30:00,26.69,26.7,26.66,26.66,92500.0,20.2529,20.2605,20.2301,20.2301,92500.0
2013-05-03 11:00:00,26.65,26.66,26.58,26.58,128400.0,20.2226,20.2301,20.1694,20.1694,128400.0
2013-05-03 11:30:00,26.58,26.62,26.57,26.59,90600.0,20.1694,20.1998,20.1619,20.177,90600.0
2013-05-03 12:00:00,26.59,26.63,26.59,26.63,20600.0,20.177,20.2074,20.177,20.2074,20600.0
2013-05-03 12:30:00,26.62,26.63,26.6,26.6,41400.0,20.1998,20.2074,20.1846,20.1846,41400.0
2013-05-03 13:00:00,26.6,26.61,26.57,26.57,22000.0,20.1846,20.1922,20.1619,20.1619,22000.0
2013-05-03 13:30:00,26.56,26.58,26.52,26.53,35300.0,20.1543,20.1694,20.1239,20.1315,35300.0
2013-05-03 14:00:00,26.53,26.58,26.53,26.57,44100.0,20.1315,20.1694,20.1315,20.1619,44100.0
2013-05-03 14:30:00,26.57,26.57,26.53,26.54,22200.0,20.1619,20.1619,20.1315,20.1391,22200.0
2013-05-03 15:00:00,26.54,26.58,26.51,26.57,57700.0,20.1391,20.1694,20.1163,20.1619,57700.0
2013-05-03 15:30:00,26.57,26.6,26.55,26.57,271000.0,20.1619,20.1846,20.1467,20.1619,271000.0
2013-05-06 09:30:00,26.61,26.71,26.6,26.7,68900.0,20.1922,20.2681,20.1846,20.2605,68900.0
2013-05-06 10:00:00,26.7,26.85,26.7,26.85,302800.0,20.2605,20.3743,20.2605,20.3743,302800.0
2013-05-06 10:30:00,26.84,26.85,26.73,26.74,39400.0,20.3667,20.3743,20.2833,20.2909,39400.0
2013-05-06 11:00:00,26.74,26.76,26.73,26.73,35400.0,20.2909,20.306,20.2833,20.2833,35400.0
2013-05-06 11:30:00,26.71,26.75,26.71,26.75,16100.0,20.2681,20.2984,20.2681,20.2984,16100.0
2013-05-06 12:00:00,26.75,26.8,26.73,26.78,32300.0,20.2984,20.3364,20.2833,20.3212,32300.0
2013-05-06 12:30:00,26.79,26.8,26.77,26.79,27300.0,20.3288,20.3364,20.3136,20.3288,27300.0
2013-05-06 13:00:00,26.8,26.82,26.79,26.81,30000.0,20.3364,20.3516,20.3288,20.344,30000.0
2013-05-06 13:30:00,26.82,26.83,26.8,26.82,41700.0,20.3516,20.3591,20.3364,20.3516,41700.0
2013-05-06 14:00:00,26.82,26.83,26.81,26.82,13200.0,20.3516,20.3591,20.344,20.3516,13200.0
2013-05-06 14:30:00,26.82,26.83,26.81,26.82,40200.0,20.3516,20.3591,20.344,20.3516,40200.0
2013-05-06 15:00:00,26.82,26.82,26.8,26.81,29700.0,20.3516,20.3516,20.3364,20.344,29700.0
2013-05-06 15:30:00,26.82,26.88,26.81,26.87,376100.0,20.3516,20.3971,20.344,20.3895,376100.0
2013-05-07 09:30:00,26.99,27.07,26.97,26.99,159200.0,20.4806,20.5413,20.4654,20.4806,159200.0
2013-05-07 10:00:00,27.0,27.02,26.89,26.96,51400.0,20.4881,20.5033,20.4047,20.4578,51400.0
2013-05-07 10:30:00,26.96,27.02,26.95,27.01,50400.0,20.4578,20.5033,20.4502,20.4957,50400.0
2013-05-07 11:00:00,27.0,27.03,27.0,27.03,44500.0,20.4881,20.5109,20.4881,20.5109,44500.0
2013-05-07 11:30:00,27.03,27.05,27.02,27.03,35500.0,20.5109,20.5261,20.5033,20.5109,35500.0
2013-05-07 12:00:00,27.03,27.09,27.02,27.08,52000.0,20.5109,20.5564,20.5033,20.5489,52000.0
2013-05-07 12:30:00,27.09,27.15,27.09,27.15,17300.0,20.5564,20.602,20.5564,20.602,17300.0
2013-05-07 13:00:00,27.14,27.15,27.13,27.14,67200.0,20.5944,20.602,20.5868,20.5944,67200.0
2013-05-07 13:30:00,27.14,27.18,27.13,27.18,68600.0,20.5944,20.6247,20.5868,20.6247,68600.0
2013-05-07 14:00:00,27.18,27.18,27.16,27.16,41300.0,20.6247,20.6247,20.6096,20.6096,41300.0
2013-05-07 14:30:00,27.15,27.2,27.14,27.2,162600.0,20.602,20.6399,20.5944,20.6399,162600.0
2013-05-07 15:00:00,27.2,27.2,27.18,27.18,62500.0,20.6399,20.6399,20.6247,20.6247,62500.0
2013-05-07 15:30:00,27.19,27.21,27.17,27.21,656400.0,20.6323,20.6475,20.6171,20.6475,656400.0
2013-05-08 09:30:00,27.15,27.18,27.04,27.16,85700.0,20.602,20.6247,20.5185,20.6096,85700.0
2013-05-08 10:00:00,27.17,27.17,27.12,27.14,42100.0,20.6171,20.6171,20.5792,20.5944,42100.0
2013-05-08 10:30:00,27.14,27.32,27.13,27.22,555700.0,20.5944,20.731,20.5868,20.6551,555700.0
2013-05-08 11:00:00,27.22,27.29,27.21,27.26,90400.0,20.6551,20.7082,20.6475,20.6854,90400.0
2013-05-08 11:30:00,27.26,27.3,27.26,27.3,77600.0,20.6854,20.7158,20.6854,20.7158,77600.0
2013-05-08 12:00:00,27.31,27.34,27.3,27.3,56200.0,20.7234,20.7461,20.7158,20.7158,56200.0
2013-05-08 12:30:00,27.3,27.31,27.27,27.29,46600.0,20.7158,20.7234,20.693,20.7082,46600.0
2013-05-08 13:00:00,27.29,27.32,27.28,27.28,64100.0,20.7082,20.731,20.7006,20.7006,64100.0
2013-05-08 13:30:00,27.28,27.3,27.23,27.23,68500.0,20.7006,20.7158,20.6627,20.6627,68500.0
2013-05-08 14:00:00,27.23,27.27,27.23,27.25,84300.0,20.6627,20.693,20.6627,20.6779,84300.0
2013-05-08 14:30:00,27.26,27.26,27.19,27.22,99900.0,20.6854,20.6854,20.6323,20.6551,99900.0
2013-05-08 15:00:00,27.23,27.3,27.22,27.29,76400.0,20.6627,20.7158,20.6551,20.7082,76400.0
2013-05-08 15:30:00,27.3,27.32,27.27,27.31,407300.0,20.7158,20.731,20.693,20.7234,407300.0
2013-05-09 09:30:00,27.3,27.36,27.3,27.35,70400.0,20.7158,20.7613,20.7158,20.7537,70400.0
2013-05-09 10:00:00,27.35,27.36,27.25,27.27,74900.0,20.7537,20.7613,20.6779,20.693,74900.0
2013-05-09 10:30:00,27.26,27.33,27.26,27.31,49300.0,20.6854,20.7386,20.6854,20.7234,49300.0
2013-05-09 11:00:00,27.31,27.33,27.3,27.32,51300.0,20.7234,20.7386,20.7158,20.731,51300.0
2013-05-09 11:30:00,27.32,27.33,27.24,27.24,54300.0,20.731,20.7386,20.6703,20.6703,54300.0
2013-05-09 12:00:00,27.25,27.27,27.24,27.26,37000.0,20.6779,20.693,20.6703,20.6854,37000.0
2013-05-09 12:30:00,27.25,27.31,27.25,27.31,83400.0,20.6779,20.7234,20.6779,20.7234,83400.0
2013-05-09 13:00:00,27.31,27.33,27.3,27.31,26400.0,20.7234,20.7386,20.7158,20.7234,26400.0
2013-05-09 13:30:00,27.31,27.34,27.3,27.32,69000.0,20.7234,20.7461,20.7158,20.731,69000.0
2013-05-09 14:00:00,27.33,27.34,27.28,27.3,74000.0,20.7386,20.7461,20.7006,20.7158,74000.0
2013-05-09 14:30:00,27.3,27.3,27.18,27.18,46500.0,20.7158,20.7158,20.6247,20.6247,46500.0
2013-05-09 15:00:00,27.18,27.25,27.14,27.23,74900.0,20.6247,20.6779,20.5944,20.6627,74900.0
2013-05-09 15:30:00,27.24,27.26,27.17,27.18,501500.0,20.6703,20.6854,20.6171,20.6247,501500.0
2013-05-10 09:30:00,27.34,27.34,27.15,27.25,156300.0,20.7461,20.7461,20.602,20.6779,156300.0
2013-05-10 10:00:00,27.26,27.27,27.23,27.24,48700.0,20.6854,20.693,20.6627,20.6703,48700.0
2013-05-10 10:30:00,27.23,27.23,27.18,27.22,50100.0,20.6627,20.6627,20.6247,20.6551,50100.0
2013-05-10 11:00:00,27.21,27.23,27.19,27.23,38200.0,20.6475,20.6627,20.6323,20.6627,38200.0
2013-05-10 11:30:00,27.24,27.26,27.21,27.21,33200.0,20.6703,20.6854,20.6475,20.6475,33200.0
2013-05-10 12:00:00,27.22,27.23,27.2,27.23,18700.0,20.6551,20.6627,20.6399,20.6627,18700.0
2013-05-10 12:30:00,27.23,27.25,27.21,27.24,44200.0,20.6627,20.6779,20.6475,20.6703,44200.0
2013-05-10 13:00:00,27.24,27.28,27.24,27.28,50800.0,20.6703,20.7006,20.6703,20.7006,50800.0
2013-05-10 13:30:00,27.28,27.28,27.25,27.25,16100.0,20.7006,20.7006,20.6779,20.6779,16100.0
2013-05-10 14:00:00,27.25,27.27,27.25,27.27,15500.0,20.6779,20.693,20.6779,20.693,15500.0
2013-05-10 14:30:00,27.28,27.29,27.26,27.27,33800.0,20.7006,20.7082,20.6854,20.693,33800.0
2013-05-10 15:00:00,27.27,27.29,27.27,27.28,55300.0,20.693,20.7082,20.693,20.7006,55300.0
2013-05-10 15:30:00,27.28,27.34,27.27,27.34,243700.0,20.7006,20.7461,20.693,20.7461,243700.0
2013-05-13 09:30:00,27.3,27.31,27.19,27.24,63400.0,20.7158,20.7234,20.6323,20.6703,63400.0
2013-05-13 10:00:00,27.24,27.32,27.24,27.3,50800.0,20.6703,20.731,20.6703,20.7158,50800.0
2013-05-13 10:30:00,27.31,27.4,27.3,27.38,92000.0,20.7234,20.7917,20.7158,20.7765,92000.0
2013-05-13 11:00:00,27.38,27.41,27.37,27.41,30100.0,20.7765,20.7993,20.7689,20.7993,30100.0
2013-05-13 11:30:00,27.41,27.46,27.41,27.46,50000.0,20.7993,20.8372,20.7993,20.8372,50000.0
2013-05-13 12:00:00,27.47,27.49,27.45,27.45,35300.0,20.8448,20.86,20.8296,20.8296,35300.0
2013-05-13 12:30:00,27.45,27.47,27.44,27.47,12400.0,20.8296,20.8448,20.822,20.8448,12400.0
2013-05-13 13:00:00,27.47,27.49,27.46,27.47,30900.0,20.8448,20.86,20.8372,20.8448,30900.0
2013-05-13 13:30:00,27.47,27.47,27.42,27.43,30000.0,20.8448,20.8448,20.8069,20.8144,30000.0
2013-05-13 14:00:00,27.42,27.44,27.41,27.43,19500.0,20.8069,20.822,20.7993,20.8144,19500.0
2013-05-13 14:30:00,27.43,27.45,27.43,27.44,25500.0,20.8144,20.8296,20.8144,20.822,25500.0
2013-05-13 15:00:00,27.44,27.44,27.36,27.39,94100.0,20.822,20.822,20.7613,20.7841,94100.0
2013-05-13 15:30:00,27.38,27.39,27.37,27.39,183000.0,20.7765,20.7841,20.7689,20.7841,183000.0
2013-05-14 09:30:00,27.49,27.58,27.45,27.57,100200.0,20.86,20.9283,20.8296,20.9207,100200.0
2013-05-14 10:00:00,27.59,27.67,27.57,27.67,45200.0,20.9359,20.9966,20.9207,20.9966,45200.0
2013-05-14 10:30:00,27.66,27.69,27.66,27.68,84100.0,20.989,21.0117,20.989,21.0041,84100.0
2013-05-14 11:00:00,27.68,27.69,27.66,27.68,63000.0,21.0041,21.0117,20.989,21.0041,63000.0
2013-05-14 11:30:00,27.68,27.72,27.67,27.72,39900.0,21.0041,21.0345,20.9966,21.0345,39900.0
2013-05-14 12:00:00,27.72,27.75,27.71,27.73,64300.0,21.0345,21.0573,21.0269,21.0421,64300.0
2013-05-14 12:30:00,27.73,27.73,27.72,27.73,19800.0,21.0421,21.0421,21.0345,21.0421,19800.0
2013-05-14 13:00:00,27.73,27.76,27.73,27.76,37800.0,21.0421,21.0649,21.0421,21.0649,37800.0
2013-05-14 13:30:00,27.76,27.77,27.71,27.72,37900.0,21.0649,21.0724,21.0269,21.0345,37900.0
2013-05-14 14:00:00,27.71,27.74,27.69,27.73,58200.0,21.0269,21.0497,21.0117,21.0421,58200.0
2013-05-14 14:30:00,27.74,27.76,27.69,27.69,30300.0,21.0497,21.0649,21.0117,21.0117,30300.0
2013-05-14 15:00:00,27.69,27.75,27.69,27.74,94000.0,21.0117,21.0573,21.0117,21.0497,94000.0
2013-05-14 15:30:00,27.74,27.81,27.73,27.81,491000.0,21.0497,21.1028,21.0421,21.1028,491000.0
2013-05-15 09:30:00,27.77,27.78,27.7,27.76,316100.0,21.0724,21.08,21.0193,21.0649,316100.0
2013-05-15 10:00:00,27.77,27.82,27.75,27.81,91800.0,21.0724,21.1104,21.0573,21.1028,91800.0
2013-05-15 10:30:00,27.8,27.85,27.77,27.85,61300.0,21.0952,21.1331,21.0724,21.1331,61300.0
2013-05-15 11:00:00,27.86,27.95,27.86,27.93,106200.0,21.1407,21.209,21.1407,21.1939,106200.0
2013-05-15 11:30:00,27.93,28.04,27.93,28.04,73500.0,21.1939,21.2773,21.1939,21.2773,73500.0
2013-05-15 12:00:00,28.02,28.06,27.99,28.0,91000.0,21.2621,21.2925,21.2394,21.247,91000.0
2013-05-15 12:30:00,28.02,28.08,28.02,28.03,68300.0,21.2621,21.3077,21.2621,21.2697,68300.0
2013-05-15 13:00:00,28.04,28.05,27.98,28.0,44500.0,21.2773,21.2849,21.2318,21.247,44500.0
2013-05-15 13:30:00,28.0,28.03,27.97,27.97,67900.0,21.247,21.2697,21.2242,21.2242,67900.0
2013-05-15 14:00:00,27.96,27.98,27.87,27.9,34900.0,21.2166,21.2318,21.1483,21.1711,34900.0
2013-05-15 14:30:00,27.93,27.93,27.85,27.9,72600.0,21.1939,21.1939,21.1331,21.1711,72600.0
2013-05-15 15:00:00,27.91,27.96,27.89,27.92,83400.0,21.1787,21.2166,21.1635,21.1863,83400.0
2013-05-15 15:30:00,27.92,28.02,27.92,28.01,257100.0,21.1863,21.2621,21.1863,21.2546,257100.0
2013-05-16 09:30:00,27.96,28.13,27.96,28.09,263400.0,21.2166,21.3456,21.2166,21.3153,263400.0
2013-05-16 10:00:00,28.09,28.09,27.97,28.04,192600.0,21.3153,21.3153,21.2242,21.2773,192600.0
2013-05-16 10:30:00,28.04,28.11,28.02,28.08,175000.0,21.2773,21.3304,21.2621,21.3077,175000.0
2013-05-16 11:00:00,28.09,28.14,28.09,28.1,134000.0,21.3153,21.3532,21.3153,21.3229,134000.0
2013-05-16 11:30:00,28.1,28.16,28.09,28.1,61900.0,21.3229,21.3684,21.3153,21.3229,61900.0
2013-05-16 12:00:00,28.1,28.1,28.06,28.07,33800.0,21.3229,21.3229,21.2925,21.3001,33800.0
2013-05-16 12:30:00,28.06,28.07,28.04,28.06,33000.0,21.2925,21.3001,21.2773,21.2925,33000.0
2013-05-16 13:00:00,28.06,28.06,28.03,28.04,43100.0,21.2925,21.2925,21.2697,21.2773,43100.0
2013-05-16 13:30:00,28.03,28.07,28.03,28.05,47200.0,21.2697,21.3001,21.2697,21.2849,47200.0
2013-05-16 14:00:00,28.05,28.1,28.04,28.07,81400.0,21.2849,21.3229,21.2773,21.3001,81400.0
2013-05-16 14:30:00,28.08,28.08,28.02,28.02,93500.0,21.3077,21.3077,21.2621,21.2621,93500.0
2013-05-16 15:00:00,28.02,28.03,27.92,27.93,108600.0,21.2621,21.2697,21.1863,21.1939,108600.0
2013-05-16 15:30:00,27.93,27.94,27.87,27.93,243800.0,21.1939,21.2014,21.1483,21.1939,243800.0
2013-05-17 09:30:00,28.14,28.14,27.99,28.14,335100.0,21.3532,21.3532,21.2394,21.3532,335100.0
2013-05-17 10:00:00,28.14,28.23,28.14,28.19,140000.0,21.3532,21.4215,21.3532,21.3911,140000.0
2013-05-17 10:30:00,28.19,28.23,28.17,28.18,60500.0,21.3911,21.4215,21.376,21.3836,60500.0
2013-05-17 11:00:00,28.18,28.19,28.13,28.18,123400.0,21.3836,21.3911,21.3456,21.3836,123400.0
2013-05-17 11:30:00,28.19,28.23,28.18,28.21,152000.0,21.3911,21.4215,21.3836,21.4063,152000.0
2013-05-17 12:00:00,28.21,28.25,28.19,28.25,302100.0,21.4063,21.4367,21.3911,21.4367,302100.0
2013-05-17 12:30:00,28.25,28.26,28.22,28.23,63100.0,21.4367,21.4443,21.4139,21.4215,63100.0
2013-05-17 13:00:00,28.23,28.23,28.21,28.21,168800.0,21.4215,21.4215,21.4063,21.4063,168800.0
2013-05-17 13:30:00,28.22,28.23,28.19,28.2,43000.0,21.4139,21.4215,21.3911,21.3987,43000.0
2013-05-17 14:00:00,28.2,28.26,28.19,28.26,86900.0,21.3987,21.4443,21.3911,21.4443,86900.0
2013-05-17 14:30:00,28.26,28.32,28.26,28.32,96200.0,21.4443,21.4898,21.4443,21.4898,96200.0
2013-05-17 15:00:00,28.32,28.33,28.3,28.33,124900.0,21.4898,21.4974,21.4746,21.4974,124900.0
2013-05-17 15:30:00,28.33,28.36,28.3,28.32,454400.0,21.4974,21.5201,21.4746,21.4898,454400.0
2013-05-20 09:30:00,28.39,28.39,28.22,28.37,263800.0,21.5429,21.5429,21.4139,21.5277,263800.0
2013-05-20 10:00:00,28.38,28.41,28.33,28.34,89300.0,21.5353,21.5581,21.4974,21.505,89300.0
2013-05-20 10:30:00,28.33,28.41,28.33,28.41,59700.0,21.4974,21.5581,21.4974,21.5581,59700.0
2013-05-20 11:00:00,28.41,28.48,28.4,28.46,27500.0,21.5581,21.6112,21.5505,21.596,27500.0
2013-05-20 11:30:00,28.48,28.53,28.47,28.52,55200.0,21.6112,21.6491,21.6036,21.6416,55200.0
2013-05-20 12:00:00,28.53,28.56,28.51,28.53,71400.0,21.6491,21.6719,21.634,21.6491,71400.0
2013-05-20 12:30:00,28.53,28.53,28.49,28.5,35100.0,21.6491,21.6491,21.6188,21.6264,35100.0
2013-05-20 13:00:00,28.49,28.52,28.46,28.46,28100.0,21.6188,21.6416,21.596,21.596,28100.0
2013-05-20 13:30:00,28.47,28.51,28.44,28.46,56700.0,21.6036,21.634,21.5808,21.596,56700.0
2013-05-20 14:00:00,28.46,28.49,28.41,28.47,37400.0,21.596,21.6188,21.5581,21.6036,37400.0
2013-05-20 14:30:00,28.48,28.5,28.43,28.44,76500.0,21.6112,21.6264,21.5733,21.5808,76500.0
2013-05-20 15:00:00,28.44,28.49,28.44,28.46,63500.0,21.5808,21.6188,21.5808,21.596,63500.0
2013-05-20 15:30:00,28.47,28.49,28.42,28.45,151800.0,21.6036,21.6188,21.5657,21.5884,151800.0
2013-05-21 09:30:00,28.52,28.53,28.43,28.5,95200.0,21.6416,21.6491,21.5733,21.6264,95200.0
2013-05-21 10:00:00,28.51,28.51,28.39,28.43,182100.0,21.634,21.634,21.5429,21.5733,182100.0
2013-05-21 10:30:00,28.42,28.44,28.38,28.39,270600.0,21.5657,21.5808,21.5353,21.5429,270600.0
2013-05-21 11:00:00,28.4,28.42,28.36,28.37,67000.0,21.5505,21.5657,21.5201,21.5277,67000.0
2013-05-21 11:30:00,28.37,28.43,28.37,28.41,203300.0,21.5277,21.5733,21.5277,21.5581,203300.0
2013-05-21 12:00:00,28.4,28.44,28.4,28.44,135800.0,21.5505,21.5808,21.5505,21.5808,135800.0
2013-05-21 12:30:00,28.44,28.45,28.41,28.43,147700.0,21.5808,21.5884,21.5581,21.5733,147700.0
2013-05-21 13:00:00,28.44,28.48,28.44,28.48,65100.0,21.5808,21.6112,21.5808,21.6112,65100.0
2013-05-21 13:30:00,28.48,28.49,28.44,28.44,30700.0,21.6112,21.6188,21.5808,21.5808,30700.0
2013-05-21 14:00:00,28.43,28.46,28.42,28.43,107900.0,21.5733,21.596,21.5657,21.5733,107900.0
2013-05-21 14:30:00,28.43,28.46,28.42,28.45,84200.0,21.5733,21.596,21.5657,21.5884,84200.0
2013-05-21 15:00:00,28.45,28.45,28.41,28.43,67500.0,21.5884,21.5884,21.5581,21.5733,67500.0
2013-05-21 15:30:00,28.42,28.46,28.41,28.43,149500.0,21.5657,21.596,21.5581,21.5733,149500.0
2013-05-22 09:30:00,28.54,28.54,28.43,28.51,187600.0,21.6567,21.6567,21.5733,21.634,187600.0
2013-05-22 10:00:00,28.51,28.76,28.51,28.72,197000.0,21.634,21.8237,21.634,21.7933,197000.0
2013-05-22 10:30:00,28.71,28.73,28.52,28.6,344100.0,21.7857,21.8009,21.6416,21.7023,344100.0
2013-05-22 11:00:00,28.59,28.68,28.57,28.68,130300.0,21.6947,21.763,21.6795,21.763,130300.0
2013-05-22 11:30:00,28.68,28.73,28.64,28.64,95300.0,21.763,21.8009,21.7326,21.7326,95300.0
2013-05-22 12:00:00,28.65,28.66,28.57,28.57,49000.0,21.7402,21.7478,21.6795,21.6795,49000.0
2013-05-22 12:30:00,28.58,28.64,28.56,28.62,84000.0,21.6871,21.7326,21.6719,21.7174,84000.0
2013-05-22 13:00:00,28.63,28.63,28.47,28.48,126800.0,21.725,21.725,21.6036,21.6112,126800.0
2013-05-22 13:30:00,28.47,28.47,28.34,28.35,86600.0,21.6036,21.6036,21.505,21.5126,86600.0
2013-05-22 14:00:00,28.36,28.39,28.15,28.22,311400.0,21.5201,21.5429,21.3608,21.4139,311400.0
2013-05-22 14:30:00,28.2,28.23,28.11,28.23,149200.0,21.3987,21.4215,21.3304,21.4215,149200.0
2013-05-22 15:00:00,28.22,28.22,27.97,27.97,191500.0,21.4139,21.4139,21.2242,21.2242,191500.0
2013-05-22 15:30:00,27.97,28.05,27.96,28.02,267700.0,21.2242,21.2849,21.2166,21.2621,267700.0
2013-05-23 09:30:00,27.71,27.75,27.62,27.7,167500.0,21.0269,21.0573,20.9586,21.0193,167500.0
2013-05-23 10:00:00,27.71,27.91,27.7,27.81,192100.0,21.0269,21.1787,21.0193,21.1028,192100.0
2013-05-23 10:30:00,27.81,27.84,27.73,27.76,134800.0,21.1028,21.1256,21.0421,21.0649,134800.0
2013-05-23 11:00:00,27.77,27.92,27.77,27.89,68700.0,21.0724,21.1863,21.0724,21.1635,68700.0
2013-05-23 11:30:00,27.89,27.94,27.88,27.91,74100.0,21.1635,21.2014,21.1559,21.1787,74100.0
2013-05-23 12:00:00,27.91,28.04,27.91,27.98,98500.0,21.1787,21.2773,21.1787,21.2318,98500.0
2013-05-23 12:30:00,27.98,27.98,27.87,27.87,80000.0,21.2318,21.2318,21.1483,21.1483,80000.0
2013-05-23 13:00:00,27.88,27.89,27.82,27.83,70900.0,21.1559,21.1635,21.1104,21.118,70900.0
2013-05-23 13:30:00,27.83,27.91,27.83,27.91,70700.0,21.118,21.1787,21.118,21.1787,70700.0
2013-05-23 14:00:00,27.91,27.92,27.88,27.9,70900.0,21.1787,21.1863,21.1559,21.1711,70900.0
2013-05-23 14:30:00,27.89,27.98,27.85,27.92,105300.0,21.1635,21.2318,21.1331,21.1863,105300.0
2013-05-23 15:00:00,27.92,27.97,27.91,27.96,149700.0,21.1863,21.2242,21.1787,21.2166,149700.0
2013-05-23 15:30:00,27.95,27.97,27.9,27.96,218800.0,21.209,21.2242,21.1711,21.2166,218800.0
2013-05-24 09:30:00,27.86,27.9,27.76,27.81,53900.0,21.1407,21.1711,21.0649,21.1028,53900.0
2013-05-24 10:00:00,27.78,27.81,27.74,27.81,49900.0,21.08,21.1028,21.0497,21.1028,49900.0
2013-05-24 10:30:00,27.8,27.86,27.78,27.83,51100.0,21.0952,21.1407,21.08,21.118,51100.0
2013-05-24 11:00:00,27.83,27.86,27.79,27.85,34800.0,21.118,21.1407,21.0876,21.1331,34800.0
2013-05-24 11:30:00,27.83,27.92,27.83,27.89,26500.0,21.118,21.1863,21.118,21.1635,26500.0
2013-05-24 12:00:00,27.91,27.94,27.89,27.94,37000.0,21.1787,21.2014,21.1635,21.2014,37000.0
2013-05-24 12:30:00,27.94,27.94,27.89,27.92,22400.0,21.2014,21.2014,21.1635,21.1863,22400.0
2013-05-24 13:00:00,27.92,27.95,27.91,27.95,11100.0,21.1863,21.209,21.1787,21.209,11100.0
2013-05-24 13:30:00,27.95,27.99,27.93,27.99,50000.0,21.209,21.2394,21.1939,21.2394,50000.0
2013-05-24 14:00:00,27.98,28.02,27.96,27.99,29300.0,21.2318,21.2621,21.2166,21.2394,29300.0
2013-05-24 14:30:00,28.0,28.02,27.97,28.01,48600.0,21.247,21.2621,21.2242,21.2546,48600.0
2013-05-24 15:00:00,28.0,28.04,27.99,28.02,42000.0,21.247,21.2773,21.2394,21.2621,42000.0
2013-05-24 15:30:00,28.01,28.05,27.96,28.05,80200.0,21.2546,21.2849,21.2166,21.2849,80200.0
2013-05-28 09:30:00,28.43,28.51,28.36,28.51,125500.0,21.5733,21.634,21.5201,21.634,125500.0
2013-05-28 10:00:00,28.51,28.57,28.49,28.55,70200.0,21.634,21.6795,21.6188,21.6643,70200.0
2013-05-28 10:30:00,28.54,28.54,28.44,28.47,85700.0,21.6567,21.6567,21.5808,21.6036,85700.0
2013-05-28 11:00:00,28.47,28.47,28.42,28.46,64600.0,21.6036,21.6036,21.5657,21.596,64600.0
2013-05-28 11:30:00,28.46,28.46,28.37,28.37,81100.0,21.596,21.596,21.5277,21.5277,81100.0
2013-05-28 12:00:00,28.37,28.43,28.37,28.41,34400.0,21.5277,21.5733,21.5277,21.5581,34400.0
2013-05-28 12:30:00,28.4,28.44,28.39,28.43,44800.0,21.5505,21.5808,21.5429,21.5733,44800.0
2013-05-28 13:00:00,28.43,28.45,28.4,28.41,57700.0,21.5733,21.5884,21.5505,21.5581,57700.0
2013-05-28 13:30:00,28.42,28.43,28.32,28.32,64700.0,21.5657,21.5733,21.4898,21.4898,64700.0
2013-05-28 14:00:00,28.32,28.33,28.28,28.31,64300.0,21.4898,21.4974,21.4594,21.4822,64300.0
2013-05-28 14:30:00,28.3,28.37,28.24,28.33,70000.0,21.4746,21.5277,21.4291,21.4974,70000.0
2013-05-28 15:00:00,28.34,28.38,28.31,28.35,118600.0,21.505,21.5353,21.4822,21.5126,118600.0
2013-05-28 15:30:00,28.36,28.41,28.35,28.39,214300.0,21.5201,21.5581,21.5126,21.5429,214300.0
2013-05-29 09:30:00,28.25,28.37,28.15,28.37,125900.0,21.4367,21.5277,21.3608,21.5277,125900.0
2013-05-29 10:00:00,28.35,28.43,28.31,28.34,132300.0,21.5126,21.5733,21.4822,21.505,132300.0
2013-05-29 10:30:00,28.34,28.37,28.24,28.24,164400.0,21.505,21.5277,21.4291,21.4291,164400.0
2013-05-29 11:00:00,28.24,28.29,28.19,28.29,82500.0,21.4291,21.467,21.3911,21.467,82500.0
2013-05-29 11:30:00,28.29,28.35,28.25,28.33,88500.0,21.467,21.5126,21.4367,21.4974,88500.0
2013-05-29 12:00:00,28.33,28.37,28.33,28.33,316000.0,21.4974,21.5277,21.4974,21.4974,316000.0
2013-05-29 12:30:00,28.34,28.35,28.26,28.28,54500.0,21.505,21.5126,21.4443,21.4594,54500.0
2013-05-29 13:00:00,28.29,28.37,28.28,28.37,86800.0,21.467,21.5277,21.4594,21.5277,86800.0
2013-05-29 13:30:00,28.37,28.46,28.36,28.44,66500.0,21.5277,21.596,21.5201,21.5808,66500.0
2013-05-29 14:00:00,28.44,28.46,28.39,28.4,86100.0,21.5808,21.596,21.5429,21.5505,86100.0
2013-05-29 14:30:00,28.4,28.41,28.34,28.34,92400.0,21.5505,21.5581,21.505,21.505,92400.0
2013-05-29 15:00:00,28.34,28.42,28.33,28.41,92200.0,21.505,21.5657,21.4974,21.5581,92200.0
2013-05-29 15:30:00,28.41,28.42,28.31,28.35,164800.0,21.5581,21.5657,21.4822,21.5126,164800.0
2013-05-30 09:30:00,28.46,28.61,28.28,28.61,141800.0,21.596,21.7098,21.4594,21.7098,141800.0
2013-05-30 10:00:00,28.6,28.61,28.51,28.54,154900.0,21.7023,21.7098,21.634,21.6567,154900.0
2013-05-30 10:30:00,28.54,28.59,28.53,28.58,117400.0,21.6567,21.6947,21.6491,21.6871,117400.0
2013-05-30 11:00:00,28.57,28.6,28.55,28.6,46500.0,21.6795,21.7023,21.6643,21.7023,46500.0
2013-05-30 11:30:00,28.62,28.7,28.6,28.7,414800.0,21.7174,21.7781,21.7023,21.7781,414800.0
2013-05-30 12:00:00,28.71,28.74,28.7,28.72,47400.0,21.7857,21.8085,21.7781,21.7933,47400.0
2013-05-30 12:30:00,28.72,28.72,28.68,28.7,39500.0,21.7933,21.7933,21.763,21.7781,39500.0
2013-05-30 13:00:00,28.71,28.76,28.71,28.76,104600.0,21.7857,21.8237,21.7857,21.8237,104600.0
2013-05-30 13:30:00,28.76,28.8,28.76,28.79,141700.0,21.8237,21.854,21.8237,21.8464,141700.0
2013-05-30 14:00:00,28.8,28.82,28.75,28.78,88800.0,21.854,21.8692,21.8161,21.8388,88800.0
2013-05-30 14:30:00,28.78,28.79,28.75,28.78,62500.0,21.8388,21.8464,21.8161,21.8388,62500.0
2013-05-30 15:00:00,28.78,28.78,28.75,28.75,69700.0,21.8388,21.8388,21.8161,21.8161,69700.0
2013-05-30 15:30:00,28.74,28.76,28.68,28.71,170100.0,21.8085,21.8237,21.763,21.7857,170100.0
2013-05-31 09:30:00,28.68,28.71,28.57,28.68,203600.0,21.763,21.7857,21.6795,21.763,203600.0
2013-05-31 10:00:00,28.68,28.71,28.59,28.61,123800.0,21.763,21.7857,21.6947,21.7098,123800.0
2013-05-31 10:30:00,28.61,28.68,28.59,28.61,64200.0,21.7098,21.763,21.6947,21.7098,64200.0
2013-05-31 11:00:00,28.62,28.75,28.61,28.66,64800.0,21.7174,21.8161,21.7098,21.7478,64800.0
2013-05-31 11:30:00,28.65,28.72,28.65,28.69,44400.0,21.7402,21.7933,21.7402,21.7706,44400.0
2013-05-31 12:00:00,28.68,28.69,28.65,28.68,42600.0,21.763,21.7706,21.7402,21.763,42600.0
2013-05-31 12:30:00,28.67,28.67,28.63,28.63,25900.0,21.7554,21.7554,21.725,21.725,25900.0
2013-05-31 13:00:00,28.64,28.67,28.63,28.64,31400.0,21.7326,21.7554,21.725,21.7326,31400.0
2013-05-31 13:30:00,28.64,28.64,28.57,28.6,36900.0,21.7326,21.7326,21.6795,21.7023,36900.0
2013-05-31 14:00:00,28.6,28.6,28.53,28.54,97100.0,21.7023,21.7023,21.6491,21.6567,97100.0
2013-05-31 14:30:00,28.53,28.54,28.43,28.43,96000.0,21.6491,21.6567,21.5733,21.5733,96000.0
2013-05-31 15:00:00,28.43,28.52,28.42,28.46,104300.0,21.5733,21.6416,21.5657,21.596,104300.0
2013-05-31 15:30:00,28.46,28.48,28.32,28.33,724600.0,21.596,21.6112,21.4898,21.4974,724600.0
2013-06-03 09:30:00,28.39,28.43,28.28,28.32,85800.0,21.5429,21.5733,21.4594,21.4898,85800.0
2013-06-03 10:00:00,28.3,28.43,28.21,28.24,269300.0,21.4746,21.5733,21.4063,21.4291,269300.0
2013-06-03 10:30:00,28.24,28.24,27.98,28.01,291100.0,21.4291,21.4291,21.2318,21.2546,291100.0
2013-06-03 11:00:00,28.02,28.03,27.83,27.86,234900.0,21.2621,21.2697,21.118,21.1407,234900.0
2013-06-03 11:30:00,27.87,28.01,27.86,27.98,107200.0,21.1483,21.2546,21.1407,21.2318,107200.0
2013-06-03 12:00:00,27.98,28.01,27.9,27.93,99300.0,21.2318,21.2546,21.1711,21.1939,99300.0
2013-06-03 12:30:00,27.94,28.01,27.91,27.95,144000.0,21.2014,21.2546,21.1787,21.209,144000.0
2013-06-03 13:00:00,27.96,28.02,27.95,27.96,104100.0,21.2166,21.2621,21.209,21.2166,104100.0
2013-06-03 13:30:00,27.96,28.01,27.94,27.98,75600.0,21.2166,21.2546,21.2014,21.2318,75600.0
2013-06-03 14:00:00,27.99,28.1,27.97,28.08,78700.0,21.2394,21.3229,21.2242,21.3077,78700.0
2013-06-03 14:30:00,28.07,28.17,28.04,28.14,120000.0,21.3001,21.376,21.2773,21.3532,120000.0
2013-06-03 15:00:00,28.14,28.16,28.1,28.13,89500.0,21.3532,21.3684,21.3229,21.3456,89500.0
2013-06-03 15:30:00,28.14,28.27,28.13,28.27,185300.0,21.3532,21.4519,21.3456,21.4519,185300.0
2013-06-04 09:30:00,28.33,28.48,28.16,28.3,196700.0,21.4974,21.6112,21.3684,21.4746,196700.0
2013-06-04 10:00:00,28.3,28.35,28.25,28.33,274400.0,21.4746,21.5126,21.4367,21.4974,274400.0
2013-06-04 10:30:00,28.34,28.4,28.2,28.2,155100.0,21.505,21.5505,21.3987,21.3987,155100.0
2013-06-04 11:00:00,28.19,28.26,28.16,28.25,145300.0,21.3911,21.4443,21.3684,21.4367,145300.0
2013-06-04 11:30:00,28.26,28.31,28.21,28.28,80100.0,21.4443,21.4822,21.4063,21.4594,80100.0
2013-06-04 12:00:00,28.28,28.28,28.16,28.16,136300.0,21.4594,21.4594,21.3684,21.3684,136300.0
2013-06-04 12:30:00,28.16,28.23,28.15,28.19,57300.0,21.3684,21.4215,21.3608,21.3911,57300.0
2013-06-04 13:00:00,28.18,28.23,28.03,28.05,57900.0,21.3836,21.4215,21.2697,21.2849,57900.0
2013-06-04 13:30:00,28.05,28.06,27.99,28.04,96400.0,21.2849,21.2925,21.2394,21.2773,96400.0
2013-06-04 14:00:00,28.03,28.04,27.92,28.04,139300.0,21.2697,21.2773,21.1863,21.2773,139300.0
2013-06-04 14:30:00,28.04,28.12,28.03,28.05,132000.0,21.2773,21.338,21.2697,21.2849,132000.0
2013-06-04 15:00:00,28.04,28.09,27.99,28.04,146900.0,21.2773,21.3153,21.2394,21.2773,146900.0
2013-06-04 15:30:00,28.04,28.15,28.0,28.0,244200.0,21.2773,21.3608,21.247,21.247,244200.0
2013-06-05 09:30:00,27.98,28.03,27.84,27.84,309400.0,21.2318,21.2697,21.1256,21.1256,309400.0
2013-06-05 10:00:00,27.85,27.96,27.74,27.92,382600.0,21.1331,21.2166,21.0497,21.1863,382600.0
2013-06-05 10:30:00,27.92,27.93,27.81,27.81,310200.0,21.1863,21.1939,21.1028,21.1028,310200.0
2013-06-05 11:00:00,27.8,27.82,27.72,27.8,283500.0,21.0952,21.1104,21.0345,21.0952,283500.0
2013-06-05 11:30:00,27.8,27.85,27.72,27.73,202900.0,21.0952,21.1331,21.0345,21.0421,202900.0
2013-06-05 12:00:00,27.73,27.74,27.66,27.71,160300.0,21.0421,21.0497,20.989,21.0269,160300.0
2013-06-05 12:30:00,27.7,27.71,27.63,27.65,247500.0,21.0193,21.0269,20.9662,20.9814,247500.0
2013-06-05 13:00:00,27.65,27.78,27.63,27.76,197700.0,20.9814,21.08,20.9662,21.0649,197700.0
2013-06-05 13:30:00,27.76,27.78,27.7,27.7,138900.0,21.0649,21.08,21.0193,21.0193,138900.0
2013-06-05 14:00:00,27.7,27.75,27.6,27.6,169400.0,21.0193,21.0573,20.9434,20.9434,169400.0
2013-06-05 14:30:00,27.59,27.67,27.57,27.62,154700.0,20.9359,20.9966,20.9207,20.9586,154700.0
2013-06-05 15:00:00,27.61,27.66,27.53,27.64,296400.0,20.951,20.989,20.8903,20.9738,296400.0
2013-06-05 15:30:00,27.65,27.69,27.59,27.59,326700.0,20.9814,21.0117,20.9359,20.9359,326700.0
2013-06-06 09:30:00,27.65,27.79,27.53,27.79,173200.0,20.9814,21.0876,20.8903,21.0876,173200.0
2013-06-06 10:00:00,27.79,27.82,27.6,27.65,203200.0,21.0876,21.1104,20.9434,20.9814,203200.0
2013-06-06 10:30:00,27.66,27.74,27.61,27.74,190900.0,20.989,21.0497,20.951,21.0497,190900.0
2013-06-06 11:00:00,27.73,27.74,27.64,27.67,123100.0,21.0421,21.0497,20.9738,20.9966,123100.0
2013-06-06 11:30:00,27.66,27.75,27.63,27.63,130000.0,20.989,21.0573,20.9662,20.9662,130000.0
2013-06-06 12:00:00,27.64,27.65,27.41,27.5,117400.0,20.9738,20.9814,20.7993,20.8676,117400.0
2013-06-06 12:30:00,27.51,27.56,27.45,27.5,122400.0,20.8751,20.9131,20.8296,20.8676,122400.0
2013-06-06 13:00:00,27.51,27.65,27.51,27.6,111900.0,20.8751,20.9814,20.8751,20.9434,111900.0
2013-06-06 13:30:00,27.59,27.67,27.59,27.63,72800.0,20.9359,20.9966,20.9359,20.9662,72800.0
2013-06-06 14:00:00,27.65,27.73,27.62,27.73,53200.0,20.9814,21.0421,20.9586,21.0421,53200.0
2013-06-06 14:30:00,27.73,27.8,27.69,27.77,171800.0,21.0421,21.0952,21.0117,21.0724,171800.0
2013-06-06 15:00:00,27.78,27.82,27.72,27.81,101000.0,21.08,21.1104,21.0345,21.1028,101000.0
2013-06-06 15:30:00,27.81,27.91,27.8,27.91,279400.0,21.1028,21.1787,21.0952,21.1787,279400.0
2013-06-07 09:30:00,28.13,28.18,27.91,27.99,238800.0,21.3456,21.3836,21.1787,21.2394,238800.0
2013-06-07 10:00:00,28.0,28.13,27.99,28.09,157900.0,21.247,21.3456,21.2394,21.3153,157900.0
2013-06-07 10:30:00,28.1,28.19,28.08,28.15,150700.0,21.3229,21.3911,21.3077,21.3608,150700.0
2013-06-07 11:00:00,28.15,28.22,28.14,28.21,118200.0,21.3608,21.4139,21.3532,21.4063,118200.0
2013-06-07 11:30:00,28.21,28.23,28.16,28.19,96200.0,21.4063,21.4215,21.3684,21.3911,96200.0
2013-06-07 12:00:00,28.18,28.19,28.15,28.19,33200.0,21.3836,21.3911,21.3608,21.3911,33200.0
2013-06-07 12:30:00,28.19,28.21,28.13,28.18,39500.0,21.3911,21.4063,21.3456,21.3836,39500.0
2013-06-07 13:00:00,28.18,28.2,28.18,28.18,25700.0,21.3836,21.3987,21.3836,21.3836,25700.0
2013-06-07 13:30:00,28.18,28.21,28.16,28.16,29800.0,21.3836,21.4063,21.3684,21.3684,29800.0
2013-06-07 14:00:00,28.17,28.19,28.11,28.14,44700.0,21.376,21.3911,21.3304,21.3532,44700.0
2013-06-07 14:30:00,28.13,28.22,28.12,28.21,53600.0,21.3456,21.4139,21.338,21.4063,53600.0
2013-06-07 15:00:00,28.2,28.23,28.17,28.21,58400.0,21.3987,21.4215,21.376,21.4063,58400.0
2013-06-07 15:30:00,28.21,28.3,28.2,28.28,179800.0,21.4063,21.4746,21.3987,21.4594,179800.0
2013-06-10 09:30:00,28.41,28.42,28.22,28.33,59800.0,21.5581,21.5657,21.4139,21.4974,59800.0
2013-06-10 10:00:00,28.33,28.38,28.23,28.38,131600.0,21.4974,21.5353,21.4215,21.5353,131600.0
2013-06-10 10:30:00,28.38,28.46,28.38,28.42,127700.0,21.5353,21.596,21.5353,21.5657,127700.0
2013-06-10 11:00:00,28.43,28.5,28.43,28.43,112500.0,21.5733,21.6264,21.5733,21.5733,112500.0
2013-06-10 11:30:00,28.43,28.5,28.43,28.44,146100.0,21.5733,21.6264,21.5733,21.5808,146100.0
2013-06-10 12:00:00,28.45,28.52,28.45,28.49,118900.0,21.5884,21.6416,21.5884,21.6188,118900.0
2013-06-10 12:30:00,28.48,28.49,28.42,28.44,298100.0,21.6112,21.6188,21.5657,21.5808,298100.0
2013-06-10 13:00:00,28.44,28.49,28.44,28.47,123700.0,21.5808,21.6188,21.5808,21.6036,123700.0
2013-06-10 13:30:00,28.47,28.51,28.45,28.51,117600.0,21.6036,21.634,21.5884,21.634,117600.0
2013-06-10 14:00:00,28.5,28.51,28.46,28.49,109200.0,21.6264,21.634,21.596,21.6188,109200.0
2013-06-10 14:30:00,28.51,28.55,28.48,28.55,152500.0,21.634,21.6643,21.6112,21.6643,152500.0
2013-06-10 15:00:00,28.54,28.56,28.51,28.53,124900.0,21.6567,21.6719,21.634,21.6491,124900.0
2013-06-10 15:30:00,28.52,28.55,28.48,28.52,279600.0,21.6416,21.6643,21.6112,21.6416,279600.0
2013-06-11 09:30:00,28.3,28.3,28.09,28.21,149100.0,21.4746,21.4746,21.3153,21.4063,149100.0
2013-06-11 10:00:00,28.21,28.23,28.08,28.16,298400.0,21.4063,21.4215,21.3077,21.3684,298400.0
2013-06-11 10:30:00,28.16,28.3,28.16,28.27,163200.0,21.3684,21.4746,21.3684,21.4519,163200.0
2013-06-11 11:00:00,28.28,28.43,28.26,28.43,294500.0,21.4594,21.5733,21.4443,21.5733,294500.0
2013-06-11 11:30:00,28.44,28.45,28.39,28.4,216600.0,21.5808,21.5884,21.5429,21.5505,216600.0
2013-06-11 12:00:00,28.4,28.42,28.34,28.35,156400.0,21.5505,21.5657,21.505,21.5126,156400.0
2013-06-11 12:30:00,28.37,28.38,28.32,28.36,97700.0,21.5277,21.5353,21.4898,21.5201,97700.0
2013-06-11 13:00:00,28.36,28.38,28.29,28.3,94900.0,21.5201,21.5353,21.467,21.4746,94900.0
2013-06-11 13:30:00,28.29,28.29,28.21,28.21,68800.0,21.467,21.467,21.4063,21.4063,68800.0
2013-06-11 14:00:00,28.2,28.25,28.18,28.25,89400.0,21.3987,21.4367,21.3836,21.4367,89400.0
2013-06-11 14:30:00,28.25,28.25,28.18,28.25,120200.0,21.4367,21.4367,21.3836,21.4367,120200.0
2013-06-11 15:00:00,28.26,28.27,28.2,28.2,100200.0,21.4443,21.4519,21.3987,21.3987,100200.0
2013-06-11 15:30:00,28.19,28.2,28.12,28.15,252300.0,21.3911,21.3987,21.338,21.3608,252300.0
2013-06-12 09:30:00,28.3,28.35,28.22,28.27,91300.0,21.4746,21.5126,21.4139,21.4519,91300.0
2013-06-12 10:00:00,28.26,28.26,28.14,28.2,92100.0,21.4443,21.4443,21.3532,21.3987,92100.0
2013-06-12 10:30:00,28.19,28.21,28.02,28.05,211100.0,21.3911,21.4063,21.2621,21.2849,211100.0
2013-06-12 11:00:00,28.04,28.06,27.96,28.03,111800.0,21.2773,21.2925,21.2166,21.2697,111800.0
2013-06-12 11:30:00,28.02,28.06,27.92,27.94,92900.0,21.2621,21.2925,21.1863,21.2014,92900.0
2013-06-12 12:00:00,27.94,27.97,27.87,27.91,160100.0,21.2014,21.2242,21.1483,21.1787,160100.0
2013-06-12 12:30:00,27.91,27.96,27.85,27.94,68100.0,21.1787,21.2166,21.1331,21.2014,68100.0
2013-06-12 13:00:00,27.95,27.99,27.93,27.96,62300.0,21.209,21.2394,21.1939,21.2166,62300.0
2013-06-12 13:30:00,27.97,27.99,27.9,27.97,58500.0,21.2242,21.2394,21.1711,21.2242,58500.0
2013-06-12 14:00:00,27.97,27.98,27.83,27.85,99200.0,21.2242,21.2318,21.118,21.1331,99200.0
2013-06-12 14:30:00,27.84,27.87,27.81,27.84,94200.0,21.1256,21.1483,21.1028,21.1256,94200.0
2013-06-12 15:00:00,27.84,27.85,27.77,27.83,328100.0,21.1256,21.1331,21.0724,21.118,328100.0
2013-06-12 15:30:00,27.83,27.86,27.78,27.82,177900.0,21.118,21.1407,21.08,21.1104,177900.0
2013-06-13 09:30:00,27.82,27.86,27.74,27.83,159600.0,21.1104,21.1407,21.0497,21.118,159600.0
2013-06-13 10:00:00,27.83,27.88,27.74,27.77,248200.0,21.118,21.1559,21.0497,21.0724,248200.0
2013-06-13 10:30:00,27.77,27.86,27.77,27.81,150500.0,21.0724,21.1407,21.0724,21.1028,150500.0
2013-06-13 11:00:00,27.81,27.83,27.78,27.81,100700.0,21.1028,21.118,21.08,21.1028,100700.0
2013-06-13 11:30:00,27.81,27.87,27.79,27.87,41000.0,21.1028,21.1483,21.0876,21.1483,41000.0
2013-06-13 12:00:00,27.87,27.88,27.86,27.87,24900.0,21.1483,21.1559,21.1407,21.1483,24900.0
2013-06-13 12:30:00,27.87,28.01,27.87,28.0,38500.0,21.1483,21.2546,21.1483,21.247,38500.0
2013-06-13 13:00:00,28.0,28.04,28.0,28.0,34400.0,21.247,21.2773,21.247,21.247,34400.0
2013-06-13 13:30:00,28.01,28.02,27.95,27.98,58400.0,21.2546,21.2621,21.209,21.2318,58400.0
2013-06-13 14:00:00,27.99,28.1,27.99,28.07,49200.0,21.2394,21.3229,21.2394,21.3001,49200.0
2013-06-13 14:30:00,28.08,28.11,28.07,28.11,76900.0,21.3077,21.3304,21.3001,21.3304,76900.0
2013-06-13 15:00:00,28.12,28.2,28.12,28.19,66100.0,21.338,21.3987,21.338,21.3911,66100.0
2013-06-13 15:30:00,28.18,28.27,28.16,28.23,187500.0,21.3836,21.4519,21.3684,21.4215,187500.0
2013-06-14 09:30:00,28.24,28.25,28.13,28.22,71200.0,21.4291,21.4367,21.3456,21.4139,71200.0
2013-06-14 10:00:00,28.23,28.25,28.11,28.12,131900.0,21.4215,21.4367,21.3304,21.338,131900.0
2013-06-14 10:30:00,28.12,28.12,28.0,28.03,134400.0,21.338,21.338,21.247,21.2697,134400.0
2013-06-14 11:00:00,28.03,28.06,27.99,28.06,82400.0,21.2697,21.2925,21.2394,21.2925,82400.0
2013-06-14 11:30:00,28.06,28.07,27.97,28.03,68700.0,21.2925,21.3001,21.2242,21.2697,68700.0
2013-06-14 12:00:00,28.02,28.02,27.94,27.95,58400.0,21.2621,21.2621,21.2014,21.209,58400.0
2013-06-14 12:30:00,27.95,27.96,27.83,27.86,68700.0,21.209,21.2166,21.118,21.1407,68700.0
2013-06-14 13:00:00,27.85,27.87,27.79,27.79,33500.0,21.1331,21.1483,21.0876,21.0876,33500.0
2013-06-14 13:30:00,27.78,27.86,27.78,27.82,42300.0,21.08,21.1407,21.08,21.1104,42300.0
2013-06-14 14:00:00,27.82,27.91,27.78,27.88,80000.0,21.1104,21.1787,21.08,21.1559,80000.0
2013-06-14 14:30:00,27.87,27.89,27.83,27.84,42300.0,21.1483,21.1635,21.118,21.1256,42300.0
2013-06-14 15:00:00,27.84,27.93,27.84,27.88,108000.0,21.1256,21.1939,21.1256,21.1559,108000.0
2013-06-14 15:30:00,27.86,27.88,27.82,27.86,146400.0,21.1407,21.1559,21.1104,21.1407,146400.0
2013-06-17 09:30:00,27.98,28.14,27.98,28.11,236900.0,21.2318,21.3532,21.2318,21.3304,236900.0
2013-06-17 10:00:00,28.12,28.14,28.05,28.07,82100.0,21.338,21.3532,21.2849,21.3001,82100.0
2013-06-17 10:30:00,28.07,28.11,28.01,28.11,124900.0,21.3001,21.3304,21.2546,21.3304,124900.0
2013-06-17 11:00:00,28.11,28.13,28.07,28.08,125200.0,21.3304,21.3456,21.3001,21.3077,125200.0
2013-06-17 11:30:00,28.08,28.09,28.04,28.04,102800.0,21.3077,21.3153,21.2773,21.2773,102800.0
2013-06-17 12:00:00,28.04,28.05,28.03,28.04,45000.0,21.2773,21.2849,21.2697,21.2773,45000.0
2013-06-17 12:30:00,28.04,28.05,28.01,28.01,78100.0,21.2773,21.2849,21.2546,21.2546,78100.0
2013-06-17 13:00:00,28.02,28.07,28.02,28.05,36300.0,21.2621,21.3001,21.2621,21.2849,36300.0
2013-06-17 13:30:00,28.05,28.08,28.04,28.05,48500.0,21.2849,21.3077,21.2773,21.2849,48500.0
2013-06-17 14:00:00,28.06,28.07,27.89,27.91,163000.0,21.2925,21.3001,21.1635,21.1787,163000.0
2013-06-17 14:30:00,27.92,27.97,27.87,27.89,132400.0,21.1863,21.2242,21.1483,21.1635,132400.0
2013-06-17 15:00:00,27.88,27.95,27.87,27.94,178200.0,21.1559,21.209,21.1483,21.2014,178200.0
2013-06-17 15:30:00,27.96,28.03,27.95,28.02,258500.0,21.2166,21.2697,21.209,21.2621,258500.0
2013-06-18 09:30:00,28.06,28.17,28.03,28.04,82000.0,21.2925,21.376,21.2697,21.2773,82000.0
2013-06-18 10:00:00,28.03,28.07,28.0,28.0,73400.0,21.2697,21.3001,21.247,21.247,73400.0
2013-06-18 10:30:00,28.01,28.06,28.01,28.06,37500.0,21.2546,21.2925,21.2546,21.2925,37500.0
2013-06-18 11:00:00,28.06,28.13,28.03,28.13,233300.0,21.2925,21.3456,21.2697,21.3456,233300.0
2013-06-18 11:30:00,28.14,28.17,28.13,28.14,42000.0,21.3532,21.376,21.3456,21.3532,42000.0
2013-06-18 12:00:00,28.14,28.16,28.13,28.15,29900.0,21.3532,21.3684,21.3456,21.3608,29900.0
2013-06-18 12:30:00,28.15,28.26,28.15,28.25,22400.0,21.3608,21.4443,21.3608,21.4367,22400.0
2013-06-18 13:00:00,28.26,28.26,28.21,28.24,75300.0,21.4443,21.4443,21.4063,21.4291,75300.0
2013-06-18 13:30:00,28.24,28.29,28.22,28.29,21500.0,21.4291,21.467,21.4139,21.467,21500.0
2013-06-18 14:00:00,28.29,28.33,28.26,28.29,52400.0,21.467,21.4974,21.4443,21.467,52400.0
2013-06-18 14:30:00,28.29,28.32,28.28,28.32,31300.0,21.467,21.4898,21.4594,21.4898,31300.0
2013-06-18 15:00:00,28.31,28.31,28.26,28.3,67200.0,21.4822,21.4822,21.4443,21.4746,67200.0
2013-06-18 15:30:00,28.3,28.3,28.23,28.26,97700.0,21.4746,21.4746,21.4215,21.4443,97700.0
2013-06-19 09:30:00,28.29,28.29,28.05,28.11,57800.0,21.467,21.467,21.2849,21.3304,57800.0
2013-06-19 10:00:00,28.11,28.17,28.08,28.15,70200.0,21.3304,21.376,21.3077,21.3608,70200.0
2013-06-19 10:30:00,28.15,28.17,28.09,28.12,30400.0,21.3608,21.376,21.3153,21.338,30400.0
2013-06-19 11:00:00,28.12,28.16,28.11,28.13,30100.0,21.338,21.3684,21.3304,21.3456,30100.0
2013-06-19 11:30:00,28.12,28.13,28.08,28.08,16500.0,21.338,21.3456,21.3077,21.3077,16500.0
2013-06-19 12:00:00,28.08,28.13,28.08,28.13,40000.0,21.3077,21.3456,21.3077,21.3456,40000.0
2013-06-19 12:30:00,28.13,28.17,28.11,28.14,21200.0,21.3456,21.376,21.3304,21.3532,21200.0
2013-06-19 13:00:00,28.15,28.17,28.13,28.15,13800.0,21.3608,21.376,21.3456,21.3608,13800.0
2013-06-19 13:30:00,28.15,28.19,28.14,28.19,10100.0,21.3608,21.3911,21.3532,21.3911,10100.0
2013-06-19 14:00:00,28.19,28.24,28.06,28.23,154500.0,21.3911,21.4291,21.2925,21.4215,154500.0
2013-06-19 14:30:00,28.23,28.36,28.08,28.1,504300.0,21.4215,21.5201,21.3077,21.3229,504300.0
2013-06-19 15:00:00,28.08,28.17,28.03,28.17,261300.0,21.3077,21.376,21.2697,21.376,261300.0
2013-06-19 15:30:00,28.17,28.19,28.01,28.06,305500.0,21.376,21.3911,21.2546,21.2925,305500.0
2013-06-20 09:30:00,27.68,27.86,27.68,27.8,161500.0,21.0041,21.1407,21.0041,21.0952,161500.0
2013-06-20 10:00:00,27.79,27.91,27.71,27.85,127500.0,21.0876,21.1787,21.0269,21.1331,127500.0
2013-06-20 10:30:00,27.85,27.93,27.77,27.92,241900.0,21.1331,21.1939,21.0724,21.1863,241900.0
2013-06-20 11:00:00,27.91,27.91,27.83,27.86,126000.0,21.1787,21.1787,21.118,21.1407,126000.0
2013-06-20 11:30:00,27.86,27.99,27.83,27.98,66100.0,21.1407,21.2394,21.118,21.2318,66100.0
2013-06-20 12:00:00,27.98,28.1,27.98,28.09,210700.0,21.2318,21.3229,21.2318,21.3153,210700.0
2013-06-20 12:30:00,28.1,28.14,28.08,28.1,198700.0,21.3229,21.3532,21.3077,21.3229,198700.0
2013-06-20 13:00:00,28.09,28.13,28.06,28.1,131400.0,21.3153,21.3456,21.2925,21.3229,131400.0
2013-06-20 13:30:00,28.09,28.15,28.07,28.14,155300.0,21.3153,21.3608,21.3001,21.3532,155300.0
2013-06-20 14:00:00,28.13,28.14,28.0,28.0,718200.0,21.3456,21.3532,21.247,21.247,718200.0
2013-06-20 14:30:00,28.0,28.01,27.88,27.88,206300.0,21.247,21.2546,21.1559,21.1559,206300.0
2013-06-20 15:00:00,27.88,28.01,27.87,27.89,249300.0,21.1559,21.2546,21.1483,21.1635,249300.0
2013-06-20 15:30:00,27.88,27.96,27.8,27.89,459300.0,21.1559,21.2166,21.0952,21.1635,459300.0
2013-06-21 09:30:00,27.95,28.01,27.78,27.81,294700.0,21.2999,21.3456,21.1704,21.1932,294700.0
2013-06-21 10:00:00,27.81,27.93,27.81,27.86,294600.0,21.1932,21.2847,21.1932,21.2313,294600.0
2013-06-21 10:30:00,27.85,27.89,27.74,27.82,171300.0,21.2237,21.2542,21.1399,21.2009,171300.0
2013-06-21 11:00:00,27.82,27.86,27.71,27.71,166300.0,21.2009,21.2313,21.117,21.117,166300.0
2013-06-21 11:30:00,27.7,27.78,27.66,27.74,264300.0,21.1094,21.1704,21.0789,21.1399,264300.0
2013-06-21 12:00:00,27.74,27.83,27.74,27.76,199400.0,21.1399,21.2085,21.1399,21.1551,199400.0
2013-06-21 12:30:00,27.78,27.96,27.75,27.95,266400.0,21.1704,21.3075,21.1475,21.2999,266400.0
2013-06-21 13:00:00,27.95,28.04,27.88,27.94,362100.0,21.2999,21.3685,21.2466,21.2923,362100.0
2013-06-21 13:30:00,27.95,27.99,27.86,27.89,101500.0,21.2999,21.3304,21.2313,21.2542,101500.0
2013-06-21 14:00:00,27.88,27.97,27.84,27.96,188100.0,21.2466,21.3152,21.2161,21.3075,188100.0
2013-06-21 14:30:00,27.96,27.97,27.88,27.91,229300.0,21.3075,21.3152,21.2466,21.2694,229300.0
2013-06-21 15:00:00,27.92,28.04,27.92,28.03,625800.0,21.2771,21.3685,21.2771,21.3609,625800.0
2013-06-21 15:30:00,28.03,28.05,27.93,27.98,610900.0,21.3609,21.3761,21.2847,21.3228,610900.0
2013-06-24 09:30:00,27.71,27.71,27.51,27.55,175600.0,21.117,21.117,20.9646,20.9951,175600.0
2013-06-24 10:00:00,27.54,27.65,27.48,27.6,116000.0,20.9875,21.0713,20.9417,21.0332,116000.0
2013-06-24 10:30:00,27.57,27.72,27.51,27.65,173300.0,21.0103,21.1246,20.9646,21.0713,173300.0
2013-06-24 11:00:00,27.64,27.68,27.51,27.51,170500.0,21.0637,21.0942,20.9646,20.9646,170500.0
2013-06-24 11:30:00,27.52,27.63,27.52,27.59,126800.0,20.9722,21.0561,20.9722,21.0256,126800.0
2013-06-24 12:00:00,27.59,27.63,27.46,27.53,142100.0,21.0256,21.0561,20.9265,20.9799,142100.0
2013-06-24 12:30:00,27.54,27.61,27.54,27.6,114300.0,20.9875,21.0408,20.9875,21.0332,114300.0
2013-06-24 13:00:00,27.6,27.65,27.55,27.59,184100.0,21.0332,21.0713,20.9951,21.0256,184100.0
2013-06-24 13:30:00,27.61,27.66,27.56,27.65,129700.0,21.0408,21.0789,21.0027,21.0713,129700.0
2013-06-24 14:00:00,27.66,27.75,27.63,27.71,179000.0,21.0789,21.1475,21.0561,21.117,179000.0
2013-06-24 14:30:00,27.7,27.84,27.7,27.77,206600.0,21.1094,21.2161,21.1094,21.1628,206600.0
2013-06-24 15:00:00,27.76,27.8,27.67,27.68,180900.0,21.1551,21.1856,21.0865,21.0942,180900.0
2013-06-24 15:30:00,27.68,27.75,27.61,27.63,329800.0,21.0942,21.1475,21.0408,21.0561,329800.0
2013-06-25 09:30:00,27.81,28.09,27.75,27.84,105300.0,21.1932,21.4066,21.1475,21.2161,105300.0
2013-06-25 10:00:00,27.84,27.88,27.72,27.8,200800.0,21.2161,21.2466,21.1246,21.1856,200800.0
2013-06-25 10:30:00,27.78,27.95,27.78,27.91,105000.0,21.1704,21.2999,21.1704,21.2694,105000.0
2013-06-25 11:00:00,27.9,27.97,27.89,27.92,47100.0,21.2618,21.3152,21.2542,21.2771,47100.0
2013-06-25 11:30:00,27.93,27.99,27.89,27.95,339900.0,21.2847,21.3304,21.2542,21.2999,339900.0
2013-06-25 12:00:00,27.94,28.07,27.92,28.05,59100.0,21.2923,21.3914,21.2771,21.3761,59100.0
2013-06-25 12:30:00,28.06,28.12,28.06,28.06,49400.0,21.3838,21.4295,21.3838,21.3838,49400.0
2013-06-25 13:00:00,28.05,28.09,28.0,28.04,55600.0,21.3761,21.4066,21.338,21.3685,55600.0
2013-06-25 13:30:00,28.03,28.1,28.01,28.09,63400.0,21.3609,21.4142,21.3456,21.4066,63400.0
2013-06-25 14:00:00,28.08,28.11,28.07,28.09,62800.0,21.399,21.4219,21.3914,21.4066,62800.0
2013-06-25 14:30:00,28.1,28.15,28.09,28.12,77800.0,21.4142,21.4523,21.4066,21.4295,77800.0
2013-06-25 15:00:00,28.14,28.25,28.13,28.25,61900.0,21.4447,21.5285,21.4371,21.5285,61900.0
2013-06-25 15:30:00,28.24,28.28,28.21,28.22,293400.0,21.5209,21.5514,21.4981,21.5057,293400.0
2013-06-26 09:30:00,28.48,28.59,28.46,28.55,97600.0,21.7038,21.7876,21.6886,21.7572,97600.0
2013-06-26 10:00:00,28.55,28.57,28.38,28.39,117900.0,21.7572,21.7724,21.6276,21.6352,117900.0
2013-06-26 10:30:00,28.39,28.4,28.3,28.31,91500.0,21.6352,21.6429,21.5666,21.5743,91500.0
2013-06-26 11:00:00,28.3,28.31,28.23,28.28,41600.0,21.5666,21.5743,21.5133,21.5514,41600.0
2013-06-26 11:30:00,28.27,28.3,28.25,28.26,83700.0,21.5438,21.5666,21.5285,21.5362,83700.0
2013-06-26 12:00:00,28.25,28.36,28.25,28.35,29100.0,21.5285,21.6124,21.5285,21.6048,29100.0
2013-06-26 12:30:00,28.34,28.39,28.33,28.38,40300.0,21.5971,21.6352,21.5895,21.6276,40300.0
2013-06-26 13:00:00,28.39,28.46,28.37,28.45,60400.0,21.6352,21.6886,21.62,21.681,60400.0
2013-06-26 13:30:00,28.45,28.46,28.43,28.45,43100.0,21.681,21.6886,21.6657,21.681,43100.0
2013-06-26 14:00:00,28.45,28.47,28.4,28.45,54300.0,21.681,21.6962,21.6429,21.681,54300.0
2013-06-26 14:30:00,28.45,28.46,28.42,28.43,57600.0,21.681,21.6886,21.6581,21.6657,57600.0
2013-06-26 15:00:00,28.43,28.47,28.42,28.44,68800.0,21.6657,21.6962,21.6581,21.6733,68800.0
2013-06-26 15:30:00,28.44,28.45,28.37,28.38,194500.0,21.6733,21.681,21.62,21.6276,194500.0
2013-06-27 09:30:00,28.6,28.69,28.52,28.67,255000.0,21.7953,21.8639,21.7343,21.8486,255000.0
2013-06-27 10:00:00,28.68,28.73,28.64,28.73,129300.0,21.8562,21.8943,21.8258,21.8943,129300.0
2013-06-27 10:30:00,28.73,28.79,28.71,28.74,92800.0,21.8943,21.9401,21.8791,21.902,92800.0
2013-06-27 11:00:00,28.75,28.79,28.74,28.76,70400.0,21.9096,21.9401,21.902,21.9172,70400.0
2013-06-27 11:30:00,28.76,28.83,28.76,28.81,53200.0,21.9172,21.9705,21.9172,21.9553,53200.0
2013-06-27 12:00:00,28.82,28.82,28.74,28.74,52100.0,21.9629,21.9629,21.902,21.902,52100.0
2013-06-27 12:30:00,28.75,28.8,28.74,28.77,44500.0,21.9096,21.9477,21.902,21.9248,44500.0
2013-06-27 13:00:00,28.78,28.83,28.77,28.81,88400.0,21.9324,21.9705,21.9248,21.9553,88400.0
2013-06-27 13:30:00,28.82,28.88,28.82,28.83,70700.0,21.9629,22.0087,21.9629,21.9705,70700.0
2013-06-27 14:00:00,28.83,28.87,28.82,28.86,48500.0,21.9705,22.001,21.9629,21.9934,48500.0
2013-06-27 14:30:00,28.87,28.88,28.83,28.86,42300.0,22.001,22.0087,21.9705,21.9934,42300.0
2013-06-27 15:00:00,28.85,28.87,28.83,28.87,48400.0,21.9858,22.001,21.9705,22.001,48400.0
2013-06-27 15:30:00,28.87,28.87,28.82,28.83,101100.0,22.001,22.001,21.9629,21.9705,101100.0
2013-06-28 09:30:00,28.77,28.78,28.55,28.55,143300.0,21.9248,21.9324,21.7572,21.7572,143300.0
2013-06-28 10:00:00,28.56,28.72,28.56,28.72,135700.0,21.7648,21.8867,21.7648,21.8867,135700.0
2013-06-28 10:30:00,28.73,28.8,28.69,28.75,113400.0,21.8943,21.9477,21.8639,21.9096,113400.0
2013-06-28 11:00:00,28.74,28.82,28.74,28.79,77200.0,21.902,21.9629,21.902,21.9401,77200.0
2013-06-28 11:30:00,28.79,28.83,28.76,28.8,161900.0,21.9401,21.9705,21.9172,21.9477,161900.0
2013-06-28 12:00:00,28.8,28.8,28.71,28.79,96200.0,21.9477,21.9477,21.8791,21.9401,96200.0
2013-06-28 12:30:00,28.8,28.8,28.74,28.75,52800.0,21.9477,21.9477,21.902,21.9096,52800.0
2013-06-28 13:00:00,28.75,28.82,28.74,28.8,293300.0,21.9096,21.9629,21.902,21.9477,293300.0
2013-06-28 13:30:00,28.8,28.84,28.79,28.82,112700.0,21.9477,21.9782,21.9401,21.9629,112700.0
2013-06-28 14:00:00,28.82,28.85,28.78,28.79,104100.0,21.9629,21.9858,21.9324,21.9401,104100.0
2013-06-28 14:30:00,28.79,28.8,28.75,28.78,79800.0,21.9401,21.9477,21.9096,21.9324,79800.0
2013-06-28 15:00:00,28.78,28.79,28.73,28.78,64500.0,21.9324,21.9401,21.8943,21.9324,64500.0
2013-06-28 15:30:00,28.78,28.82,28.71,28.72,698800.0,21.9324,21.9629,21.8791,21.8867,698800.0
2013-07-01 09:30:00,28.83,29.11,28.77,29.1,125100.0,21.9705,22.1839,21.9248,22.1763,125100.0
2013-07-01 10:00:00,29.07,29.31,29.07,29.26,52600.0,22.1534,22.3363,22.1534,22.2982,52600.0
2013-07-01 10:30:00,29.26,29.29,29.22,29.24,63200.0,22.2982,22.3211,22.2678,22.283,63200.0
2013-07-01 11:00:00,29.24,29.3,29.22,29.25,48700.0,22.283,22.3287,22.2678,22.2906,48700.0
2013-07-01 11:30:00,29.24,29.29,29.2,29.29,38100.0,22.283,22.3211,22.2525,22.3211,38100.0
2013-07-01 12:00:00,29.29,29.31,29.27,29.27,80100.0,22.3211,22.3363,22.3059,22.3059,80100.0
2013-07-01 12:30:00,29.27,29.3,29.26,29.29,68100.0,22.3059,22.3287,22.2982,22.3211,68100.0
2013-07-01 13:00:00,29.29,29.34,29.28,29.32,65300.0,22.3211,22.3592,22.3135,22.344,65300.0
2013-07-01 13:30:00,29.31,29.34,29.24,29.24,59900.0,22.3363,22.3592,22.283,22.283,59900.0
2013-07-01 14:00:00,29.23,29.24,29.16,29.2,60200.0,22.2754,22.283,22.222,22.2525,60200.0
2013-07-01 14:30:00,29.2,29.24,29.17,29.22,57500.0,22.2525,22.283,22.2297,22.2678,57500.0
2013-07-01 15:00:00,29.22,29.24,29.16,29.16,94000.0,22.2678,22.283,22.222,22.222,94000.0
2013-07-01 15:30:00,29.16,29.16,29.06,29.1,238800.0,22.222,22.222,22.1458,22.1763,238800.0
2013-07-02 09:30:00,29.09,29.45,29.06,29.42,70700.0,22.1687,22.443,22.1458,22.4202,70700.0
2013-07-02 10:00:00,29.44,29.48,29.35,29.45,408300.0,22.4354,22.4659,22.3668,22.443,408300.0
2013-07-02 10:30:00,29.45,29.49,29.43,29.44,119700.0,22.443,22.4735,22.4278,22.4354,119700.0
2013-07-02 11:00:00,29.43,29.45,29.38,29.43,184600.0,22.4278,22.443,22.3897,22.4278,184600.0
2013-07-02 11:30:00,29.43,29.46,29.41,29.41,72500.0,22.4278,22.4507,22.4125,22.4125,72500.0
2013-07-02 12:00:00,29.4,29.43,29.37,29.38,54000.0,22.4049,22.4278,22.3821,22.3897,54000.0
2013-07-02 12:30:00,29.38,29.41,29.35,29.37,58400.0,22.3897,22.4125,22.3668,22.3821,58400.0
2013-07-02 13:00:00,29.36,29.39,29.34,29.35,32400.0,22.3744,22.3973,22.3592,22.3668,32400.0
2013-07-02 13:30:00,29.35,29.36,29.28,29.31,35900.0,22.3668,22.3744,22.3135,22.3363,35900.0
2013-07-02 14:00:00,29.29,29.3,29.09,29.1,76200.0,22.3211,22.3287,22.1687,22.1763,76200.0
2013-07-02 14:30:00,29.1,29.22,29.08,29.22,77200.0,22.1763,22.2678,22.1611,22.2678,77200.0
2013-07-02 15:00:00,29.22,29.25,29.18,29.18,68200.0,22.2678,22.2906,22.2373,22.2373,68200.0
2013-07-02 15:30:00,29.19,29.26,29.16,29.26,98900.0,22.2449,22.2982,22.222,22.2982,98900.0
2013-07-03 09:30:00,29.14,29.19,29.01,29.14,59800.0,22.2068,22.2449,22.1077,22.2068,59800.0
2013-07-03 10:00:00,29.13,29.25,29.09,29.22,217800.0,22.1992,22.2906,22.1687,22.2678,217800.0
2013-07-03 10:30:00,29.22,29.25,29.18,29.18,111400.0,22.2678,22.2906,22.2373,22.2373,111400.0
2013-07-03 11:00:00,29.18,29.25,29.16,29.25,72500.0,22.2373,22.2906,22.222,22.2906,72500.0
2013-07-03 11:30:00,29.25,29.33,29.23,29.33,145400.0,22.2906,22.3516,22.2754,22.3516,145400.0
2013-07-03 12:00:00,29.32,29.39,29.32,29.37,62300.0,22.344,22.3973,22.344,22.3821,62300.0
2013-07-03 12:30:00,29.37,29.37,29.3,29.34,423300.0,22.3821,22.3821,22.3287,22.3592,423300.0
2013-07-05 09:30:00,29.67,29.71,29.49,29.69,308500.0,22.6107,22.6412,22.4735,22.6259,308500.0
2013-07-05 10:00:00,29.69,29.73,29.63,29.7,223900.0,22.6259,22.6564,22.5802,22.6336,223900.0
2013-07-05 10:30:00,29.7,29.85,29.68,29.85,229200.0,22.6336,22.7479,22.6183,22.7479,229200.0
2013-07-05 11:00:00,29.85,29.89,29.83,29.85,216100.0,22.7479,22.7783,22.7326,22.7479,216100.0
2013-07-05 11:30:00,29.84,29.87,29.81,29.87,70500.0,22.7402,22.7631,22.7174,22.7631,70500.0
2013-07-05 12:00:00,29.88,29.91,29.86,29.86,37600.0,22.7707,22.7936,22.7555,22.7555,37600.0
2013-07-05 12:30:00,29.86,29.88,29.84,29.86,95000.0,22.7555,22.7707,22.7402,22.7555,95000.0
2013-07-05 13:00:00,29.87,29.9,29.84,29.86,93400.0,22.7631,22.786,22.7402,22.7555,93400.0
2013-07-05 13:30:00,29.86,29.87,29.85,29.85,39900.0,22.7555,22.7631,22.7479,22.7479,39900.0
2013-07-05 14:00:00,29.85,29.94,29.85,29.94,56100.0,22.7479,22.8164,22.7479,22.8164,56100.0
2013-07-05 14:30:00,29.93,29.99,29.93,29.97,80700.0,22.8088,22.8546,22.8088,22.8393,80700.0
2013-07-05 15:00:00,29.97,29.98,29.9,29.94,70800.0,22.8393,22.8469,22.786,22.8164,70800.0
2013-07-05 15:30:00,29.94,30.11,29.93,30.1,238900.0,22.8164,22.946,22.8088,22.9384,238900.0
2013-07-08 09:30:00,30.3,30.36,30.2,30.24,187700.0,23.0908,23.1365,23.0146,23.0451,187700.0
2013-07-08 10:00:00,30.23,30.28,30.21,30.21,470300.0,23.0374,23.0756,23.0222,23.0222,470300.0
2013-07-08 10:30:00,30.22,30.24,30.19,30.2,197800.0,23.0298,23.0451,23.007,23.0146,197800.0
2013-07-08 11:00:00,30.2,30.24,30.18,30.2,187800.0,23.0146,23.0451,22.9993,23.0146,187800.0
2013-07-08 11:30:00,30.2,30.21,30.16,30.2,189000.0,23.0146,23.0222,22.9841,23.0146,189000.0
2013-07-08 12:00:00,30.2,30.24,30.17,30.23,235600.0,23.0146,23.0451,22.9917,23.0374,235600.0
2013-07-08 12:30:00,30.23,30.27,30.22,30.24,224200.0,23.0374,23.0679,23.0298,23.0451,224200.0
2013-07-08 13:00:00,30.24,30.25,30.17,30.2,154800.0,23.0451,23.0527,22.9917,23.0146,154800.0
2013-07-08 13:30:00,30.2,30.29,30.19,30.28,124600.0,23.0146,23.0832,23.007,23.0756,124600.0
2013-07-08 14:00:00,30.28,30.29,30.25,30.25,73000.0,23.0756,23.0832,23.0527,23.0527,73000.0
2013-07-08 14:30:00,30.26,30.29,30.25,30.27,192900.0,23.0603,23.0832,23.0527,23.0679,192900.0
2013-07-08 15:00:00,30.26,30.27,30.2,30.21,163600.0,23.0603,23.0679,23.0146,23.0222,163600.0
2013-07-08 15:30:00,30.21,30.23,30.17,30.21,352800.0,23.0222,23.0374,22.9917,23.0222,352800.0
2013-07-09 09:30:00,30.46,30.49,30.15,30.16,214300.0,23.2127,23.2356,22.9765,22.9841,214300.0
2013-07-09 10:00:00,30.16,30.16,29.96,29.97,233900.0,22.9841,22.9841,22.8317,22.8393,233900.0
2013-07-09 10:30:00,29.98,30.19,29.98,30.18,396400.0,22.8469,23.007,22.8469,22.9993,396400.0
2013-07-09 11:00:00,30.18,30.25,30.17,30.21,82600.0,22.9993,23.0527,22.9917,23.0222,82600.0
2013-07-09 11:30:00,30.21,30.34,30.21,30.29,129700.0,23.0222,23.1213,23.0222,23.0832,129700.0
2013-07-09 12:00:00,30.28,30.3,30.25,30.29,162700.0,23.0756,23.0908,23.0527,23.0832,162700.0
2013-07-09 12:30:00,30.3,30.35,30.28,30.34,55800.0,23.0908,23.1289,23.0756,23.1213,55800.0
2013-07-09 13:00:00,30.34,30.34,30.29,30.29,91900.0,23.1213,23.1213,23.0832,23.0832,91900.0
2013-07-09 13:30:00,30.28,30.33,30.28,30.32,78600.0,23.0756,23.1137,23.0756,23.106,78600.0
2013-07-09 14:00:00,30.31,30.35,30.3,30.34,96000.0,23.0984,23.1289,23.0908,23.1213,96000.0
2013-07-09 14:30:00,30.34,30.34,30.24,30.26,65100.0,23.1213,23.1213,23.0451,23.0603,65100.0
2013-07-09 15:00:00,30.26,30.29,30.25,30.27,135000.0,23.0603,23.0832,23.0527,23.0679,135000.0
2013-07-09 15:30:00,30.27,30.31,30.26,30.31,169700.0,23.0679,23.0984,23.0603,23.0984,169700.0
2013-07-10 09:30:00,30.3,30.31,30.23,30.26,127300.0,23.0908,23.0984,23.0374,23.0603,127300.0
2013-07-10 10:00:00,30.26,30.28,30.11,30.12,74900.0,23.0603,23.0756,22.946,22.9536,74900.0
2013-07-10 10:30:00,30.12,30.12,30.06,30.06,77100.0,22.9536,22.9536,22.9079,22.9079,77100.0
2013-07-10 11:00:00,30.06,30.06,29.93,29.93,73400.0,22.9079,22.9079,22.8088,22.8088,73400.0
2013-07-10 11:30:00,29.94,29.95,29.83,29.83,859500.0,22.8164,22.8241,22.7326,22.7326,859500.0
2013-07-10 12:00:00,29.82,29.86,29.79,29.85,435800.0,22.725,22.7555,22.7021,22.7479,435800.0
2013-07-10 12:30:00,29.86,29.9,29.85,29.9,60400.0,22.7555,22.786,22.7479,22.786,60400.0
2013-07-10 13:00:00,29.9,29.91,29.86,29.87,63600.0,22.786,22.7936,22.7555,22.7631,63600.0
2013-07-10 13:30:00,29.88,29.91,29.87,29.88,46500.0,22.7707,22.7936,22.7631,22.7707,46500.0
2013-07-10 14:00:00,29.88,30.01,29.87,29.9,281600.0,22.7707,22.8698,22.7631,22.786,281600.0
2013-07-10 14:30:00,29.9,29.93,29.83,29.86,179200.0,22.786,22.8088,22.7326,22.7555,179200.0
2013-07-10 15:00:00,29.87,29.97,29.85,29.95,238800.0,22.7631,22.8393,22.7479,22.8241,238800.0
2013-07-10 15:30:00,29.95,29.99,29.93,29.99,173200.0,22.8241,22.8546,22.8088,22.8546,173200.0
2013-07-11 09:30:00,30.27,30.35,29.82,29.82,315800.0,23.0679,23.1289,22.725,22.725,315800.0
2013-07-11 10:00:00,29.82,29.82,29.62,29.66,173800.0,22.725,22.725,22.5726,22.6031,173800.0
2013-07-11 10:30:00,29.65,29.7,29.6,29.69,86900.0,22.5954,22.6336,22.5573,22.6259,86900.0
2013-07-11 11:00:00,29.69,29.73,29.65,29.7,62600.0,22.6259,22.6564,22.5954,22.6336,62600.0
2013-07-11 11:30:00,29.7,29.7,29.65,29.69,57200.0,22.6336,22.6336,22.5954,22.6259,57200.0
2013-07-11 12:00:00,29.69,29.73,29.67,29.71,73900.0,22.6259,22.6564,22.6107,22.6412,73900.0
2013-07-11 12:30:00,29.72,29.73,29.7,29.7,52600.0,22.6488,22.6564,22.6336,22.6336,52600.0
2013-07-11 13:00:00,29.71,29.73,29.7,29.71,40900.0,22.6412,22.6564,22.6336,22.6412,40900.0
2013-07-11 13:30:00,29.72,29.78,29.71,29.77,37200.0,22.6488,22.6945,22.6412,22.6869,37200.0
2013-07-11 14:00:00,29.77,29.81,29.75,29.8,91400.0,22.6869,22.7174,22.6717,22.7098,91400.0
2013-07-11 14:30:00,29.8,29.83,29.78,29.8,44900.0,22.7098,22.7326,22.6945,22.7098,44900.0
2013-07-11 15:00:00,29.79,29.83,29.77,29.78,60000.0,22.7021,22.7326,22.6869,22.6945,60000.0
2013-07-11 15:30:00,29.77,29.77,29.72,29.74,355800.0,22.6869,22.6869,22.6488,22.664,355800.0
2013-07-12 09:30:00,29.83,29.89,29.78,29.84,318900.0,22.7326,22.7783,22.6945,22.7402,318900.0
2013-07-12 10:00:00,29.84,29.9,29.76,29.89,93700.0,22.7402,22.786,22.6793,22.7783,93700.0
2013-07-12 10:30:00,29.89,29.92,29.86,29.88,52000.0,22.7783,22.8012,22.7555,22.7707,52000.0
2013-07-12 11:00:00,29.88,29.92,29.88,29.9,64500.0,22.7707,22.8012,22.7707,22.786,64500.0
2013-07-12 11:30:00,29.9,29.92,29.85,29.86,38400.0,22.786,22.8012,22.7479,22.7555,38400.0
2013-07-12 12:00:00,29.86,29.91,29.86,29.91,60700.0,22.7555,22.7936,22.7555,22.7936,60700.0
2013-07-12 12:30:00,29.91,29.95,29.9,29.95,33900.0,22.7936,22.8241,22.786,22.8241,33900.0
2013-07-12 13:00:00,29.95,29.97,29.94,29.96,92200.0,22.8241,22.8393,22.8164,22.8317,92200.0
2013-07-12 13:30:00,29.97,30.06,29.97,30.03,38700.0,22.8393,22.9079,22.8393,22.885,38700.0
2013-07-12 14:00:00,30.03,30.04,29.99,30.03,97100.0,22.885,22.8927,22.8546,22.885,97100.0
2013-07-12 14:30:00,30.03,30.03,30.0,30.01,46700.0,22.885,22.885,22.8622,22.8698,46700.0
2013-07-12 15:00:00,30.01,30.05,30.0,30.04,44100.0,22.8698,22.9003,22.8622,22.8927,44100.0
2013-07-12 15:30:00,30.04,30.11,30.04,30.08,128200.0,22.8927,22.946,22.8927,22.9231,128200.0
2013-07-15 09:30:00,30.47,30.47,30.1,30.14,65800.0,23.2203,23.2203,22.9384,22.9689,65800.0
2013-07-15 10:00:00,30.13,30.2,30.13,30.16,37000.0,22.9612,23.0146,22.9612,22.9841,37000.0
2013-07-15 10:30:00,30.16,30.16,30.1,30.16,37300.0,22.9841,22.9841,22.9384,22.9841,37300.0
2013-07-15 11:00:00,30.16,30.18,30.14,30.18,24700.0,22.9841,22.9993,22.9689,22.9993,24700.0
2013-07-15 11:30:00,30.2,30.24,30.19,30.24,19300.0,23.0146,23.0451,23.007,23.0451,19300.0
2013-07-15 12:00:00,30.24,30.25,30.22,30.25,63600.0,23.0451,23.0527,23.0298,23.0527,63600.0
2013-07-15 12:30:00,30.24,30.26,30.22,30.23,22100.0,23.0451,23.0603,23.0298,23.0374,22100.0
2013-07-15 13:00:00,30.22,30.25,30.21,30.25,27700.0,23.0298,23.0527,23.0222,23.0527,27700.0
2013-07-15 13:30:00,30.25,30.26,30.24,30.24,13500.0,23.0527,23.0603,23.0451,23.0451,13500.0
2013-07-15 14:00:00,30.25,30.28,30.25,30.28,16900.0,23.0527,23.0756,23.0527,23.0756,16900.0
2013-07-15 14:30:00,30.28,30.31,30.27,30.3,36100.0,23.0756,23.0984,23.0679,23.0908,36100.0
2013-07-15 15:00:00,30.29,30.32,30.28,30.29,30500.0,23.0832,23.106,23.0756,23.0832,30500.0
2013-07-15 15:30:00,30.28,30.3,30.25,30.29,95600.0,23.0756,23.0908,23.0527,23.0832,95600.0
2013-07-16 09:30:00,30.35,30.35,30.2,30.2,83000.0,23.1289,23.1289,23.0146,23.0146,83000.0
2013-07-16 10:00:00,30.2,30.24,30.11,30.11,104000.0,23.0146,23.0451,22.946,22.946,104000.0
2013-07-16 10:30:00,30.11,30.11,30.02,30.02,24800.0,22.946,22.946,22.8774,22.8774,24800.0
2013-07-16 11:00:00,30.01,30.01,29.78,29.78,71200.0,22.8698,22.8698,22.6945,22.6945,71200.0
2013-07-16 11:30:00,29.77,29.82,29.65,29.82,83700.0,22.6869,22.725,22.5954,22.725,83700.0
2013-07-16 12:00:00,29.82,29.88,29.8,29.86,24900.0,22.725,22.7707,22.7098,22.7555,24900.0
2013-07-16 12:30:00,29.86,29.87,29.84,29.86,20200.0,22.7555,22.7631,22.7402,22.7555,20200.0
2013-07-16 13:00:00,29.86,29.87,29.84,29.84,17900.0,22.7555,22.7631,22.7402,22.7402,17900.0
2013-07-16 13:30:00,29.84,29.93,29.84,29.93,22100.0,22.7402,22.8088,22.7402,22.8088,22100.0
2013-07-16 14:00:00,29.94,29.99,29.93,29.96,21800.0,22.8164,22.8546,22.8088,22.8317,21800.0
2013-07-16 14:30:00,29.95,29.97,29.94,29.95,31900.0,22.8241,22.8393,22.8164,22.8241,31900.0
2013-07-16 15:00:00,29.94,29.94,29.88,29.93,70000.0,22.8164,22.8164,22.7707,22.8088,70000.0
2013-07-16 15:30:00,29.93,29.97,29.91,29.95,65100.0,22.8088,22.8393,22.7936,22.8241,65100.0
2013-07-17 09:30:00,30.07,30.08,30.01,30.08,112300.0,22.9155,22.9231,22.8698,22.9231,112300.0
2013-07-17 10:00:00,30.08,30.19,30.08,30.17,309500.0,22.9231,23.007,22.9231,22.9917,309500.0
2013-07-17 10:30:00,30.18,30.2,30.04,30.1,98100.0,22.9993,23.0146,22.8927,22.9384,98100.0
2013-07-17 11:00:00,30.1,30.15,30.1,30.13,52100.0,22.9384,22.9765,22.9384,22.9612,52100.0
2013-07-17 11:30:00,30.15,30.15,30.09,30.1,28200.0,22.9765,22.9765,22.9308,22.9384,28200.0
2013-07-17 12:00:00,30.1,30.2,30.1,30.17,30000.0,22.9384,23.0146,22.9384,22.9917,30000.0
2013-07-17 12:30:00,30.18,30.19,30.14,30.19,32900.0,22.9993,23.007,22.9689,23.007,32900.0
2013-07-17 13:00:00,30.19,30.21,30.16,30.17,55300.0,23.007,23.0222,22.9841,22.9917,55300.0
2013-07-17 13:30:00,30.17,30.2,30.16,30.2,20400.0,22.9917,23.0146,22.9841,23.0146,20400.0
2013-07-17 14:00:00,30.2,30.21,30.19,30.2,81000.0,23.0146,23.0222,23.007,23.0146,81000.0
2013-07-17 14:30:00,30.21,30.21,30.12,30.14,54100.0,23.0222,23.0222,22.9536,22.9689,54100.0
2013-07-17 15:00:00,30.14,30.17,30.12,30.17,51100.0,22.9689,22.9917,22.9536,22.9917,51100.0
2013-07-17 15:30:00,30.16,30.19,30.12,30.18,101800.0,22.9841,23.007,22.9536,22.9993,101800.0
2013-07-18 09:30:00,30.23,30.43,30.21,30.41,97900.0,23.0374,23.1899,23.0222,23.1746,97900.0
2013-07-18 10:00:00,30.4,30.67,30.39,30.67,155400.0,23.167,23.3728,23.1594,23.3728,155400.0
2013-07-18 10:30:00,30.67,30.71,30.61,30.69,104300.0,23.3728,23.4032,23.327,23.388,104300.0
2013-07-18 11:00:00,30.69,30.73,30.68,30.7,188900.0,23.388,23.4185,23.3804,23.3956,188900.0
2013-07-18 11:30:00,30.7,30.76,30.69,30.72,84200.0,23.3956,23.4413,23.388,23.4109,84200.0
2013-07-18 12:00:00,30.73,30.76,30.7,30.76,52000.0,23.4185,23.4413,23.3956,23.4413,52000.0
2013-07-18 12:30:00,30.76,30.78,30.74,30.75,24700.0,23.4413,23.4566,23.4261,23.4337,24700.0
2013-07-18 13:00:00,30.75,30.76,30.71,30.72,23200.0,23.4337,23.4413,23.4032,23.4109,23200.0
2013-07-18 13:30:00,30.72,30.75,30.71,30.73,35400.0,23.4109,23.4337,23.4032,23.4185,35400.0
2013-07-18 14:00:00,30.74,30.78,30.72,30.78,34300.0,23.4261,23.4566,23.4109,23.4566,34300.0
2013-07-18 14:30:00,30.78,30.79,30.76,30.78,104800.0,23.4566,23.4642,23.4413,23.4566,104800.0
2013-07-18 15:00:00,30.78,30.78,30.75,30.78,38500.0,23.4566,23.4566,23.4337,23.4566,38500.0
2013-07-18 15:30:00,30.77,30.8,30.75,30.8,278600.0,23.449,23.4718,23.4337,23.4718,278600.0
2013-07-19 09:30:00,30.74,30.84,30.6,30.76,219000.0,23.4261,23.5023,23.3194,23.4413,219000.0
2013-07-19 10:00:00,30.77,30.85,30.77,30.79,97500.0,23.449,23.5099,23.449,23.4642,97500.0
2013-07-19 10:30:00,30.8,30.85,30.79,30.8,53500.0,23.4718,23.5099,23.4642,23.4718,53500.0
2013-07-19 11:00:00,30.81,30.91,30.81,30.9,140100.0,23.4795,23.5557,23.4795,23.548,140100.0
2013-07-19 11:30:00,30.89,30.89,30.83,30.85,16100.0,23.5404,23.5404,23.4947,23.5099,16100.0
2013-07-19 12:00:00,30.85,30.88,30.85,30.85,37900.0,23.5099,23.5328,23.5099,23.5099,37900.0
2013-07-19 12:30:00,30.84,30.88,30.83,30.85,26700.0,23.5023,23.5328,23.4947,23.5099,26700.0
2013-07-19 13:00:00,30.84,30.84,30.82,30.82,18400.0,23.5023,23.5023,23.4871,23.4871,18400.0
2013-07-19 13:30:00,30.83,30.89,30.83,30.88,29600.0,23.4947,23.5404,23.4947,23.5328,29600.0
2013-07-19 14:00:00,30.89,30.9,30.87,30.88,40500.0,23.5404,23.548,23.5252,23.5328,40500.0
2013-07-19 14:30:00,30.89,30.91,30.87,30.88,31800.0,23.5404,23.5557,23.5252,23.5328,31800.0
2013-07-19 15:00:00,30.88,30.9,30.87,30.88,69800.0,23.5328,23.548,23.5252,23.5328,69800.0
2013-07-19 15:30:00,30.89,30.92,30.87,30.91,85900.0,23.5404,23.5633,23.5252,23.5557,85900.0
2013-07-22 09:30:00,30.8,31.0,30.8,31.0,373300.0,23.4718,23.6242,23.4718,23.6242,373300.0
2013-07-22 10:00:00,30.99,31.01,30.91,31.0,153700.0,23.6166,23.6319,23.5557,23.6242,153700.0
2013-07-22 10:30:00,30.99,31.14,30.98,31.14,70600.0,23.6166,23.7309,23.609,23.7309,70600.0
2013-07-22 11:00:00,31.14,31.17,31.11,31.17,73300.0,23.7309,23.7538,23.7081,23.7538,73300.0
2013-07-22 11:30:00,31.17,31.2,31.13,31.13,159400.0,23.7538,23.7767,23.7233,23.7233,159400.0
2013-07-22 12:00:00,31.13,31.15,31.07,31.08,87600.0,23.7233,23.7386,23.6776,23.6852,87600.0
2013-07-22 12:30:00,31.09,31.12,31.08,31.1,63200.0,23.6928,23.7157,23.6852,23.7005,63200.0
2013-07-22 13:00:00,31.11,31.12,31.07,31.1,46400.0,23.7081,23.7157,23.6776,23.7005,46400.0
2013-07-22 13:30:00,31.1,31.11,31.07,31.1,103600.0,23.7005,23.7081,23.6776,23.7005,103600.0
2013-07-22 14:00:00,31.1,31.13,31.08,31.11,71800.0,23.7005,23.7233,23.6852,23.7081,71800.0
2013-07-22 14:30:00,31.11,31.17,31.11,31.15,94300.0,23.7081,23.7538,23.7081,23.7386,94300.0
2013-07-22 15:00:00,31.16,31.17,31.13,31.17,93800.0,23.7462,23.7538,23.7233,23.7538,93800.0
2013-07-22 15:30:00,31.17,31.2,31.13,31.2,202600.0,23.7538,23.7767,23.7233,23.7767,202600.0
2013-07-23 09:30:00,31.46,31.46,31.24,31.31,505500.0,23.9748,23.9748,23.8071,23.8605,505500.0
2013-07-23 10:00:00,31.3,31.36,31.23,31.32,81800.0,23.8529,23.8986,23.7995,23.8681,81800.0
2013-07-23 10:30:00,31.32,31.35,31.28,31.32,96300.0,23.8681,23.891,23.8376,23.8681,96300.0
2013-07-23 11:00:00,31.32,31.45,31.31,31.44,77200.0,23.8681,23.9672,23.8605,23.9596,77200.0
2013-07-23 11:30:00,31.44,31.5,31.44,31.48,59200.0,23.9596,24.0053,23.9596,23.99,59200.0
2013-07-23 12:00:00,31.48,31.5,31.46,31.47,33300.0,23.99,24.0053,23.9748,23.9824,33300.0
2013-07-23 12:30:00,31.47,31.5,31.44,31.5,38300.0,23.9824,24.0053,23.9596,24.0053,38300.0
2013-07-23 13:00:00,31.49,31.55,31.49,31.52,47200.0,23.9977,24.0434,23.9977,24.0205,47200.0
2013-07-23 13:30:00,31.53,31.53,31.49,31.49,65600.0,24.0281,24.0281,23.9977,23.9977,65600.0
2013-07-23 14:00:00,31.5,31.56,31.5,31.54,97000.0,24.0053,24.051,24.0053,24.0358,97000.0
2013-07-23 14:30:00,31.54,31.55,31.51,31.55,94300.0,24.0358,24.0434,24.0129,24.0434,94300.0
2013-07-23 15:00:00,31.54,31.57,31.51,31.52,80900.0,24.0358,24.0586,24.0129,24.0205,80900.0
2013-07-23 15:30:00,31.51,31.53,31.47,31.49,298400.0,24.0129,24.0281,23.9824,23.9977,298400.0
2013-07-24 09:30:00,31.6,31.76,31.52,31.76,167800.0,24.0815,24.2034,24.0205,24.2034,167800.0
2013-07-24 10:00:00,31.75,31.83,31.71,31.75,87300.0,24.1958,24.2568,24.1653,24.1958,87300.0
2013-07-24 10:30:00,31.74,31.79,31.74,31.74,33100.0,24.1882,24.2263,24.1882,24.1882,33100.0
2013-07-24 11:00:00,31.74,31.75,31.68,31.71,34900.0,24.1882,24.1958,24.1425,24.1653,34900.0
2013-07-24 11:30:00,31.71,31.77,31.67,31.67,53000.0,24.1653,24.211,24.1348,24.1348,53000.0
2013-07-24 12:00:00,31.67,31.69,31.61,31.63,26200.0,24.1348,24.1501,24.0891,24.1044,26200.0
2013-07-24 12:30:00,31.62,31.68,31.62,31.65,28000.0,24.0967,24.1425,24.0967,24.1196,28000.0
2013-07-24 13:00:00,31.66,31.69,31.64,31.64,33100.0,24.1272,24.1501,24.112,24.112,33100.0
2013-07-24 13:30:00,31.64,31.64,31.56,31.6,30700.0,24.112,24.112,24.051,24.0815,30700.0
2013-07-24 14:00:00,31.6,31.7,31.6,31.69,43100.0,24.0815,24.1577,24.0815,24.1501,43100.0
2013-07-24 14:30:00,31.68,31.69,31.63,31.66,59500.0,24.1425,24.1501,24.1044,24.1272,59500.0
2013-07-24 15:00:00,31.65,31.65,31.58,31.61,30100.0,24.1196,24.1196,24.0662,24.0891,30100.0
2013-07-24 15:30:00,31.6,31.61,31.56,31.59,72200.0,24.0815,24.0891,24.051,24.0739,72200.0
2013-07-25 09:30:00,31.24,31.6,31.24,31.57,155200.0,23.8071,24.0815,23.8071,24.0586,155200.0
2013-07-25 10:00:00,31.57,31.68,31.57,31.65,67800.0,24.0586,24.1425,24.0586,24.1196,67800.0
2013-07-25 10:30:00,31.66,31.69,31.55,31.61,65200.0,24.1272,24.1501,24.0434,24.0891,65200.0
2013-07-25 11:00:00,31.61,31.61,31.46,31.48,38200.0,24.0891,24.0891,23.9748,23.99,38200.0
2013-07-25 11:30:00,31.48,31.53,31.45,31.49,80900.0,23.99,24.0281,23.9672,23.9977,80900.0
2013-07-25 12:00:00,31.49,31.52,31.46,31.49,204200.0,23.9977,24.0205,23.9748,23.9977,204200.0
2013-07-25 12:30:00,31.49,31.56,31.48,31.53,73200.0,23.9977,24.051,23.99,24.0281,73200.0
2013-07-25 13:00:00,31.54,31.55,31.45,31.47,56800.0,24.0358,24.0434,23.9672,23.9824,56800.0
2013-07-25 13:30:00,31.48,31.53,31.48,31.5,46000.0,23.99,24.0281,23.99,24.0053,46000.0
2013-07-25 14:00:00,31.51,31.56,31.42,31.44,63800.0,24.0129,24.051,23.9443,23.9596,63800.0
2013-07-25 14:30:00,31.43,31.46,31.38,31.39,62500.0,23.9519,23.9748,23.9138,23.9215,62500.0
2013-07-25 15:00:00,31.4,31.46,31.38,31.44,91700.0,23.9291,23.9748,23.9138,23.9596,91700.0
2013-07-25 15:30:00,31.44,31.51,31.43,31.47,158200.0,23.9596,24.0129,23.9519,23.9824,158200.0
2013-07-26 09:30:00,31.27,31.47,31.25,31.38,113800.0,23.83,23.9824,23.8148,23.9138,113800.0
2013-07-26 10:00:00,31.37,31.4,31.31,31.33,144300.0,23.9062,23.9291,23.8605,23.8757,144300.0
2013-07-26 10:30:00,31.33,31.34,31.25,31.26,180900.0,23.8757,23.8833,23.8148,23.8224,180900.0
2013-07-26 11:00:00,31.26,31.3,31.24,31.24,108900.0,23.8224,23.8529,23.8071,23.8071,108900.0
2013-07-26 11:30:00,31.25,31.29,31.21,31.29,236500.0,23.8148,23.8452,23.7843,23.8452,236500.0
2013-07-26 12:00:00,31.29,31.4,31.29,31.33,42600.0,23.8452,23.9291,23.8452,23.8757,42600.0
2013-07-26 12:30:00,31.33,31.36,31.3,31.31,63200.0,23.8757,23.8986,23.8529,23.8605,63200.0
2013-07-26 13:00:00,31.31,31.36,31.3,31.35,70000.0,23.8605,23.8986,23.8529,23.891,70000.0
2013-07-26 13:30:00,31.35,31.36,31.31,31.32,29200.0,23.891,23.8986,23.8605,23.8681,29200.0
2013-07-26 14:00:00,31.32,31.35,31.27,31.27,96000.0,23.8681,23.891,23.83,23.83,96000.0
2013-07-26 14:30:00,31.28,31.33,31.28,31.31,58000.0,23.8376,23.8757,23.8376,23.8605,58000.0
2013-07-26 15:00:00,31.31,31.34,31.29,31.32,100900.0,23.8605,23.8833,23.8452,23.8681,100900.0
2013-07-26 15:30:00,31.32,31.35,31.3,31.34,298100.0,23.8681,23.891,23.8529,23.8833,298100.0
2013-07-29 09:30:00,31.27,31.38,31.23,31.23,175100.0,23.83,23.9138,23.7995,23.7995,175100.0
2013-07-29 10:00:00,31.24,31.26,31.09,31.16,117100.0,23.8071,23.8224,23.6928,23.7462,117100.0
2013-07-29 10:30:00,31.15,31.15,31.07,31.08,82700.0,23.7386,23.7386,23.6776,23.6852,82700.0
2013-07-29 11:00:00,31.09,31.1,30.94,30.95,51100.0,23.6928,23.7005,23.5785,23.5861,51100.0
2013-07-29 11:30:00,30.96,31.06,30.95,31.03,50000.0,23.5938,23.67,23.5861,23.6471,50000.0
2013-07-29 12:00:00,31.04,31.08,31.02,31.05,38900.0,23.6547,23.6852,23.6395,23.6623,38900.0
2013-07-29 12:30:00,31.05,31.06,31.02,31.03,31400.0,23.6623,23.67,23.6395,23.6471,31400.0
2013-07-29 13:00:00,31.03,31.05,31.02,31.02,96800.0,23.6471,23.6623,23.6395,23.6395,96800.0
2013-07-29 13:30:00,31.01,31.05,31.01,31.02,55500.0,23.6319,23.6623,23.6319,23.6395,55500.0
2013-07-29 14:00:00,31.03,31.15,31.03,31.15,50800.0,23.6471,23.7386,23.6471,23.7386,50800.0
2013-07-29 14:30:00,31.15,31.15,31.1,31.11,62500.0,23.7386,23.7386,23.7005,23.7081,62500.0
2013-07-29 15:00:00,31.11,31.12,31.05,31.11,116700.0,23.7081,23.7157,23.6623,23.7081,116700.0
2013-07-29 15:30:00,31.12,31.14,31.07,31.09,158200.0,23.7157,23.7309,23.6776,23.6928,158200.0
2013-07-30 09:30:00,31.14,31.38,31.14,31.37,140000.0,23.7309,23.9138,23.7309,23.9062,140000.0
2013-07-30 10:00:00,31.37,31.42,31.34,31.35,53100.0,23.9062,23.9443,23.8833,23.891,53100.0
2013-07-30 10:30:00,31.37,31.37,31.26,31.26,136900.0,23.9062,23.9062,23.8224,23.8224,136900.0
2013-07-30 11:00:00,31.25,31.32,31.23,31.23,56000.0,23.8148,23.8681,23.7995,23.7995,56000.0
2013-07-30 11:30:00,31.24,31.29,31.21,31.28,131500.0,23.8071,23.8452,23.7843,23.8376,131500.0
2013-07-30 12:00:00,31.28,31.29,31.19,31.21,35600.0,23.8376,23.8452,23.769,23.7843,35600.0
2013-07-30 12:30:00,31.22,31.28,31.21,31.28,21600.0,23.7919,23.8376,23.7843,23.8376,21600.0
2013-07-30 13:00:00,31.27,31.29,31.19,31.19,13000.0,23.83,23.8452,23.769,23.769,13000.0
2013-07-30 13:30:00,31.18,31.22,31.17,31.22,24700.0,23.7614,23.7919,23.7538,23.7919,24700.0
2013-07-30 14:00:00,31.2,31.21,31.15,31.21,33000.0,23.7767,23.7843,23.7386,23.7843,33000.0
2013-07-30 14:30:00,31.21,31.26,31.12,31.12,42800.0,23.7843,23.8224,23.7157,23.7157,42800.0
2013-07-30 15:00:00,31.12,31.24,31.11,31.22,47600.0,23.7157,23.8071,23.7081,23.7919,47600.0
2013-07-30 15:30:00,31.22,31.23,31.18,31.2,90700.0,23.7919,23.7995,23.7614,23.7767,90700.0
2013-07-31 09:30:00,31.24,31.49,31.22,31.42,89300.0,23.8071,23.9977,23.7919,23.9443,89300.0
2013-07-31 10:00:00,31.45,31.66,31.44,31.66,70200.0,23.9672,24.1272,23.9596,24.1272,70200.0
2013-07-31 10:30:00,31.66,31.74,31.65,31.7,234800.0,24.1272,24.1882,24.1196,24.1577,234800.0
2013-07-31 11:00:00,31.69,31.71,31.64,31.64,102300.0,24.1501,24.1653,24.112,24.112,102300.0
2013-07-31 11:30:00,31.64,31.67,31.56,31.58,28500.0,24.112,24.1348,24.051,24.0662,28500.0
2013-07-31 12:00:00,31.57,31.58,31.47,31.47,98800.0,24.0586,24.0662,23.9824,23.9824,98800.0
2013-07-31 12:30:00,31.46,31.46,31.34,31.37,21400.0,23.9748,23.9748,23.8833,23.9062,21400.0
2013-07-31 13:00:00,31.36,31.39,31.36,31.37,34500.0,23.8986,23.9215,23.8986,23.9062,34500.0
2013-07-31 13:30:00,31.37,31.48,31.37,31.45,33400.0,23.9062,23.99,23.9062,23.9672,33400.0
2013-07-31 14:00:00,31.46,31.53,31.38,31.49,145500.0,23.9748,24.0281,23.9138,23.9977,145500.0
2013-07-31 14:30:00,31.51,31.61,31.51,31.61,112100.0,24.0129,24.0891,24.0129,24.0891,112100.0
2013-07-31 15:00:00,31.61,31.61,31.38,31.5,285600.0,24.0891,24.0891,23.9138,24.0053,285600.0
2013-07-31 15:30:00,31.5,31.5,31.24,31.26,248500.0,24.0053,24.0053,23.8071,23.8224,248500.0
2013-08-01 09:30:00,31.5,31.87,31.47,31.83,98100.0,24.0053,24.2872,23.9824,24.2568,98100.0
2013-08-01 10:00:00,31.85,32.0,31.84,32.0,97800.0,24.272,24.3863,24.2644,24.3863,97800.0
2013-08-01 10:30:00,32.0,32.0,31.94,32.0,129500.0,24.3863,24.3863,24.3406,24.3863,129500.0
2013-08-01 11:00:00,32.0,32.01,31.95,31.97,116800.0,24.3863,24.3939,24.3482,24.3635,116800.0
2013-08-01 11:30:00,31.97,32.0,31.93,31.96,63800.0,24.3635,24.3863,24.333,24.3558,63800.0
2013-08-01 12:00:00,31.97,32.0,31.93,31.97,35700.0,24.3635,24.3863,24.333,24.3635,35700.0
2013-08-01 12:30:00,31.97,32.0,31.96,31.98,50300.0,24.3635,24.3863,24.3558,24.3711,50300.0
2013-08-01 13:00:00,31.98,31.99,31.96,31.96,26700.0,24.3711,24.3787,24.3558,24.3558,26700.0
2013-08-01 13:30:00,31.96,31.99,31.92,31.98,53400.0,24.3558,24.3787,24.3254,24.3711,53400.0
2013-08-01 14:00:00,31.98,32.0,31.94,31.97,55900.0,24.3711,24.3863,24.3406,24.3635,55900.0
2013-08-01 14:30:00,31.97,31.99,31.94,31.98,48600.0,24.3635,24.3787,24.3406,24.3711,48600.0
2013-08-01 15:00:00,31.97,32.01,31.96,32.01,139000.0,24.3635,24.3939,24.3558,24.3939,139000.0
2013-08-01 15:30:00,32.01,32.08,31.98,31.98,196800.0,24.3939,24.4473,24.3711,24.3711,196800.0
2013-08-02 09:30:00,32.0,32.09,31.7,31.87,183900.0,24.3863,24.4549,24.1577,24.2872,183900.0
2013-08-02 10:00:00,31.87,31.98,31.85,31.91,90100.0,24.2872,24.3711,24.272,24.3177,90100.0
2013-08-02 10:30:00,31.91,31.92,31.81,31.82,53400.0,24.3177,24.3254,24.2415,24.2491,53400.0
2013-08-02 11:00:00,31.82,31.87,31.79,31.87,25800.0,24.2491,24.2872,24.2263,24.2872,25800.0
2013-08-02 11:30:00,31.87,31.88,31.83,31.84,46000.0,24.2872,24.2949,24.2568,24.2644,46000.0
2013-08-02 12:00:00,31.84,31.92,31.83,31.91,33900.0,24.2644,24.3254,24.2568,24.3177,33900.0
2013-08-02 12:30:00,31.91,31.96,31.89,31.96,79700.0,24.3177,24.3558,24.3025,24.3558,79700.0
2013-08-02 13:00:00,31.96,31.97,31.92,31.94,53400.0,24.3558,24.3635,24.3254,24.3406,53400.0
2013-08-02 13:30:00,31.93,31.95,31.92,31.93,65000.0,24.333,24.3482,24.3254,24.333,65000.0
2013-08-02 14:00:00,31.93,31.95,31.92,31.93,79500.0,24.333,24.3482,24.3254,24.333,79500.0
2013-08-02 14:30:00,31.93,31.94,31.9,31.93,94500.0,24.333,24.3406,24.3101,24.333,94500.0
2013-08-02 15:00:00,31.93,31.95,31.9,31.92,71100.0,24.333,24.3482,24.3101,24.3254,71100.0
2013-08-02 15:30:00,31.93,31.97,31.91,31.96,113900.0,24.333,24.3635,24.3177,24.3558,113900.0
2013-08-05 09:30:00,31.92,31.96,31.75,31.92,55700.0,24.3254,24.3558,24.1958,24.3254,55700.0
2013-08-05 10:00:00,31.9,31.92,31.82,31.86,29700.0,24.3101,24.3254,24.2491,24.2796,29700.0
2013-08-05 10:30:00,31.86,32.06,31.86,31.98,63000.0,24.2796,24.432,24.2796,24.3711,63000.0
2013-08-05 11:00:00,31.97,32.0,31.92,31.92,25100.0,24.3635,24.3863,24.3254,24.3254,25100.0
2013-08-05 11:30:00,31.93,31.93,31.88,31.91,40400.0,24.333,24.333,24.2949,24.3177,40400.0
2013-08-05 12:00:00,31.91,31.96,31.89,31.91,131100.0,24.3177,24.3558,24.3025,24.3177,131100.0
2013-08-05 12:30:00,31.91,31.91,31.85,31.85,88400.0,24.3177,24.3177,24.272,24.272,88400.0
2013-08-05 13:00:00,31.86,31.86,31.8,31.84,60800.0,24.2796,24.2796,24.2339,24.2644,60800.0
2013-08-05 13:30:00,31.84,31.87,31.81,31.85,20700.0,24.2644,24.2872,24.2415,24.272,20700.0
2013-08-05 14:00:00,31.84,31.9,31.82,31.88,46400.0,24.2644,24.3101,24.2491,24.2949,46400.0
2013-08-05 14:30:00,31.88,31.88,31.83,31.85,23300.0,24.2949,24.2949,24.2568,24.272,23300.0
2013-08-05 15:00:00,31.84,31.89,31.82,31.88,72100.0,24.2644,24.3025,24.2491,24.2949,72100.0
2013-08-05 15:30:00,31.88,31.9,31.87,31.88,89100.0,24.2949,24.3101,24.2872,24.2949,89100.0
2013-08-06 09:30:00,31.88,31.9,31.69,31.77,314300.0,24.2949,24.3101,24.1501,24.211,314300.0
2013-08-06 10:00:00,31.76,31.76,31.54,31.57,182200.0,24.2034,24.2034,24.0358,24.0586,182200.0
2013-08-06 10:30:00,31.55,31.55,31.45,31.51,217300.0,24.0434,24.0434,23.9672,24.0129,217300.0
2013-08-06 11:00:00,31.5,31.57,31.49,31.56,86100.0,24.0053,24.0586,23.9977,24.051,86100.0
2013-08-06 11:30:00,31.56,31.57,31.54,31.56,65000.0,24.051,24.0586,24.0358,24.051,65000.0
2013-08-06 12:00:00,31.56,31.6,31.52,31.53,59900.0,24.051,24.0815,24.0205,24.0281,59900.0
2013-08-06 12:30:00,31.54,31.57,31.53,31.55,32600.0,24.0358,24.0586,24.0281,24.0434,32600.0
2013-08-06 13:00:00,31.56,31.57,31.54,31.55,24000.0,24.051,24.0586,24.0358,24.0434,24000.0
2013-08-06 13:30:00,31.55,31.56,31.51,31.52,89700.0,24.0434,24.051,24.0129,24.0205,89700.0
2013-08-06 14:00:00,31.52,31.54,31.49,31.52,50600.0,24.0205,24.0358,23.9977,24.0205,50600.0
2013-08-06 14:30:00,31.53,31.55,31.48,31.5,18500.0,24.0281,24.0434,23.99,24.0053,18500.0
2013-08-06 15:00:00,31.51,31.55,31.49,31.53,57100.0,24.0129,24.0434,23.9977,24.0281,57100.0
2013-08-06 15:30:00,31.53,31.55,31.51,31.54,204600.0,24.0281,24.0434,24.0129,24.0358,204600.0
2013-08-07 09:30:00,31.41,31.45,31.25,31.26,141000.0,23.9367,23.9672,23.8148,23.8224,141000.0
2013-08-07 10:00:00,31.25,31.25,31.08,31.17,241600.0,23.8148,23.8148,23.6852,23.7538,241600.0
2013-08-07 10:30:00,31.18,31.33,31.12,31.25,102800.0,23.7614,23.8757,23.7157,23.8148,102800.0
2013-08-07 11:00:00,31.24,31.24,31.13,31.14,77900.0,23.8071,23.8071,23.7233,23.7309,77900.0
2013-08-07 11:30:00,31.13,31.2,31.11,31.18,32000.0,23.7233,23.7767,23.7081,23.7614,32000.0
2013-08-07 12:00:00,31.17,31.19,31.15,31.19,22400.0,23.7538,23.769,23.7386,23.769,22400.0
2013-08-07 12:30:00,31.19,31.27,31.19,31.26,29400.0,23.769,23.83,23.769,23.8224,29400.0
2013-08-07 13:00:00,31.26,31.32,31.23,31.31,94600.0,23.8224,23.8681,23.7995,23.8605,94600.0
2013-08-07 13:30:00,31.3,31.3,31.23,31.25,40000.0,23.8529,23.8529,23.7995,23.8148,40000.0
2013-08-07 14:00:00,31.25,31.31,31.22,31.25,157000.0,23.8148,23.8605,23.7919,23.8148,157000.0
2013-08-07 14:30:00,31.26,31.28,31.24,31.28,55300.0,23.8224,23.8376,23.8071,23.8376,55300.0
2013-08-07 15:00:00,31.28,31.35,31.27,31.3,136800.0,23.8376,23.891,23.83,23.8529,136800.0
2013-08-07 15:30:00,31.3,31.35,31.28,31.31,326900.0,23.8529,23.891,23.8376,23.8605,326900.0
2013-08-08 09:30:00,31.48,31.66,31.44,31.59,117000.0,23.99,24.1272,23.9596,24.0739,117000.0
2013-08-08 10:00:00,31.58,31.58,31.38,31.39,107100.0,24.0662,24.0662,23.9138,23.9215,107100.0
2013-08-08 10:30:00,31.38,31.38,31.21,31.32,259000.0,23.9138,23.9138,23.7843,23.8681,259000.0
2013-08-08 11:00:00,31.32,31.32,31.24,31.31,60800.0,23.8681,23.8681,23.8071,23.8605,60800.0
2013-08-08 11:30:00,31.31,31.36,31.31,31.35,65600.0,23.8605,23.8986,23.8605,23.891,65600.0
2013-08-08 12:00:00,31.35,31.44,31.35,31.42,29300.0,23.891,23.9596,23.891,23.9443,29300.0
2013-08-08 12:30:00,31.42,31.45,31.41,31.41,83300.0,23.9443,23.9672,23.9367,23.9367,83300.0
2013-08-08 13:00:00,31.43,31.46,31.4,31.44,24600.0,23.9519,23.9748,23.9291,23.9596,24600.0
2013-08-08 13:30:00,31.44,31.45,31.41,31.44,36700.0,23.9596,23.9672,23.9367,23.9596,36700.0
2013-08-08 14:00:00,31.45,31.51,31.45,31.51,96100.0,23.9672,24.0129,23.9672,24.0129,96100.0
2013-08-08 14:30:00,31.52,31.52,31.43,31.44,55600.0,24.0205,24.0205,23.9519,23.9596,55600.0
2013-08-08 15:00:00,31.45,31.46,31.41,31.43,50500.0,23.9672,23.9748,23.9367,23.9519,50500.0
2013-08-08 15:30:00,31.44,31.44,31.41,31.41,85500.0,23.9596,23.9596,23.9367,23.9367,85500.0
2013-08-09 09:30:00,31.36,31.52,31.31,31.48,50000.0,23.8986,24.0205,23.8605,23.99,50000.0
2013-08-09 10:00:00,31.48,31.48,31.3,31.39,81900.0,23.99,23.99,23.8529,23.9215,81900.0
2013-08-09 10:30:00,31.39,31.43,31.33,31.33,60000.0,23.9215,23.9519,23.8757,23.8757,60000.0
2013-08-09 11:00:00,31.33,31.36,31.21,31.31,99000.0,23.8757,23.8986,23.7843,23.8605,99000.0
2013-08-09 11:30:00,31.3,31.38,31.29,31.33,72100.0,23.8529,23.9138,23.8452,23.8757,72100.0
2013-08-09 12:00:00,31.33,31.36,31.3,31.35,40800.0,23.8757,23.8986,23.8529,23.891,40800.0
2013-08-09 12:30:00,31.35,31.38,31.35,31.35,28800.0,23.891,23.9138,23.891,23.891,28800.0
2013-08-09 13:00:00,31.34,31.39,31.33,31.39,40100.0,23.8833,23.9215,23.8757,23.9215,40100.0
2013-08-09 13:30:00,31.39,31.42,31.36,31.36,40400.0,23.9215,23.9443,23.8986,23.8986,40400.0
2013-08-09 14:00:00,31.36,31.37,31.32,31.34,38500.0,23.8986,23.9062,23.8681,23.8833,38500.0
2013-08-09 14:30:00,31.35,31.37,31.31,31.36,43300.0,23.891,23.9062,23.8605,23.8986,43300.0
2013-08-09 15:00:00,31.37,31.37,31.31,31.31,48800.0,23.9062,23.9062,23.8605,23.8605,48800.0
2013-08-09 15:30:00,31.31,31.32,31.27,31.28,107500.0,23.8605,23.8681,23.83,23.8376,107500.0
2013-08-12 09:30:00,31.01,31.35,31.01,31.27,92600.0,23.6319,23.891,23.6319,23.83,92600.0
2013-08-12 10:00:00,31.27,31.35,31.22,31.27,61800.0,23.83,23.891,23.7919,23.83,61800.0
2013-08-12 10:30:00,31.28,31.38,31.28,31.35,25700.0,23.8376,23.9138,23.8376,23.891,25700.0
2013-08-12 11:00:00,31.34,31.37,31.29,31.37,25300.0,23.8833,23.9062,23.8452,23.9062,25300.0
2013-08-12 11:30:00,31.36,31.39,31.31,31.31,31200.0,23.8986,23.9215,23.8605,23.8605,31200.0
2013-08-12 12:00:00,31.32,31.34,31.28,31.32,29200.0,23.8681,23.8833,23.8376,23.8681,29200.0
2013-08-12 12:30:00,31.28,31.3,31.27,31.3,16100.0,23.8376,23.8529,23.83,23.8529,16100.0
2013-08-12 13:00:00,31.3,31.3,31.23,31.26,24100.0,23.8529,23.8529,23.7995,23.8224,24100.0
2013-08-12 13:30:00,31.26,31.28,31.22,31.24,28800.0,23.8224,23.8376,23.7919,23.8071,28800.0
2013-08-12 14:00:00,31.23,31.27,31.22,31.22,13700.0,23.7995,23.83,23.7919,23.7919,13700.0
2013-08-12 14:30:00,31.23,31.24,31.21,31.22,29200.0,23.7995,23.8071,23.7843,23.7919,29200.0
2013-08-12 15:00:00,31.22,31.24,31.19,31.23,59600.0,23.7919,23.8071,23.769,23.7995,59600.0
2013-08-12 15:30:00,31.23,31.27,31.23,31.25,81100.0,23.7995,23.83,23.7995,23.8148,81100.0
2013-08-13 09:30:00,31.37,31.37,31.16,31.19,269400.0,23.9062,23.9062,23.7462,23.769,269400.0
2013-08-13 10:00:00,31.19,31.19,31.05,31.07,218600.0,23.769,23.769,23.6623,23.6776,218600.0
2013-08-13 10:30:00,31.07,31.07,30.95,31.0,183000.0,23.6776,23.6776,23.5861,23.6242,183000.0
2013-08-13 11:00:00,31.01,31.13,30.99,31.12,386500.0,23.6319,23.7233,23.6166,23.7157,386500.0
2013-08-13 11:30:00,31.12,31.17,31.1,31.15,119400.0,23.7157,23.7538,23.7005,23.7386,119400.0
2013-08-13 12:00:00,31.15,31.31,31.14,31.31,88100.0,23.7386,23.8605,23.7309,23.8605,88100.0
2013-08-13 12:30:00,31.32,31.35,31.28,31.3,87800.0,23.8681,23.891,23.8376,23.8529,87800.0
2013-08-13 13:00:00,31.3,31.31,31.25,31.3,95500.0,23.8529,23.8605,23.8148,23.8529,95500.0
2013-08-13 13:30:00,31.3,31.32,31.27,31.31,49000.0,23.8529,23.8681,23.83,23.8605,49000.0
2013-08-13 14:00:00,31.31,31.32,31.29,31.31,58600.0,23.8605,23.8681,23.8452,23.8605,58600.0
2013-08-13 14:30:00,31.31,31.31,31.25,31.27,61000.0,23.8605,23.8605,23.8148,23.83,61000.0
2013-08-13 15:00:00,31.27,31.29,31.25,31.27,41400.0,23.83,23.8452,23.8148,23.83,41400.0
2013-08-13 15:30:00,31.26,31.28,31.24,31.26,157700.0,23.8224,23.8376,23.8071,23.8224,157700.0
2013-08-14 09:30:00,31.27,31.43,31.24,31.41,54900.0,23.83,23.9519,23.8071,23.9367,54900.0
2013-08-14 10:00:00,31.43,31.5,31.3,31.36,54100.0,23.9519,24.0053,23.8529,23.8986,54100.0
2013-08-14 10:30:00,31.36,31.38,31.29,31.31,31800.0,23.8986,23.9138,23.8452,23.8605,31800.0
2013-08-14 11:00:00,31.3,31.31,31.25,31.29,28700.0,23.8529,23.8605,23.8148,23.8452,28700.0
2013-08-14 11:30:00,31.29,31.34,31.25,31.26,40100.0,23.8452,23.8833,23.8148,23.8224,40100.0
2013-08-14 12:00:00,31.29,31.33,31.27,31.33,22200.0,23.8452,23.8757,23.83,23.8757,22200.0
2013-08-14 12:30:00,31.33,31.33,31.28,31.3,13800.0,23.8757,23.8757,23.8376,23.8529,13800.0
2013-08-14 13:00:00,31.31,31.33,31.28,31.28,62500.0,23.8605,23.8757,23.8376,23.8376,62500.0
2013-08-14 13:30:00,31.28,31.32,31.23,31.32,34900.0,23.8376,23.8681,23.7995,23.8681,34900.0
2013-08-14 14:00:00,31.33,31.34,31.28,31.31,17800.0,23.8757,23.8833,23.8376,23.8605,17800.0
2013-08-14 14:30:00,31.3,31.31,31.28,31.29,20700.0,23.8529,23.8605,23.8376,23.8452,20700.0
2013-08-14 15:00:00,31.29,31.31,31.27,31.28,37200.0,23.8452,23.8605,23.83,23.8376,37200.0
2013-08-14 15:30:00,31.27,31.29,31.25,31.26,76800.0,23.83,23.8452,23.8148,23.8224,76800.0
2013-08-15 09:30:00,31.04,31.08,30.88,30.94,202900.0,23.6547,23.6852,23.5328,23.5785,202900.0
2013-08-15 10:00:00,30.92,30.98,30.83,30.97,128000.0,23.5633,23.609,23.4947,23.6014,128000.0
2013-08-15 10:30:00,30.96,30.96,30.82,30.85,161000.0,23.5938,23.5938,23.4871,23.5099,161000.0
2013-08-15 11:00:00,30.85,30.99,30.85,30.97,46400.0,23.5099,23.6166,23.5099,23.6014,46400.0
2013-08-15 11:30:00,30.98,30.99,30.94,30.95,52000.0,23.609,23.6166,23.5785,23.5861,52000.0
2013-08-15 12:00:00,30.95,31.02,30.93,31.0,29500.0,23.5861,23.6395,23.5709,23.6242,29500.0
2013-08-15 12:30:00,31.0,31.02,30.94,30.95,44800.0,23.6242,23.6395,23.5785,23.5861,44800.0
2013-08-15 13:00:00,30.96,30.96,30.88,30.88,70300.0,23.5938,23.5938,23.5328,23.5328,70300.0
2013-08-15 13:30:00,30.88,30.94,30.88,30.9,93500.0,23.5328,23.5785,23.5328,23.548,93500.0
2013-08-15 14:00:00,30.91,30.92,30.8,30.89,93600.0,23.5557,23.5633,23.4718,23.5404,93600.0
2013-08-15 14:30:00,30.9,30.94,30.89,30.92,104700.0,23.548,23.5785,23.5404,23.5633,104700.0
2013-08-15 15:00:00,30.93,30.93,30.86,30.89,101900.0,23.5709,23.5709,23.5176,23.5404,101900.0
2013-08-15 15:30:00,30.9,30.96,30.88,30.91,93300.0,23.548,23.5938,23.5328,23.5557,93300.0
2013-08-16 09:30:00,30.82,31.13,30.81,31.0,167500.0,23.4871,23.7233,23.4795,23.6242,167500.0
2013-08-16 10:00:00,31.01,31.23,30.94,31.14,199900.0,23.6319,23.7995,23.5785,23.7309,199900.0
2013-08-16 10:30:00,31.14,31.25,31.1,31.2,118900.0,23.7309,23.8148,23.7005,23.7767,118900.0
2013-08-16 11:00:00,31.19,31.24,31.15,31.21,79800.0,23.769,23.8071,23.7386,23.7843,79800.0
2013-08-16 11:30:00,31.21,31.33,31.19,31.23,55100.0,23.7843,23.8757,23.769,23.7995,55100.0
2013-08-16 12:00:00,31.22,31.27,31.21,31.21,54400.0,23.7919,23.83,23.7843,23.7843,54400.0
2013-08-16 12:30:00,31.2,31.2,31.12,31.16,29900.0,23.7767,23.7767,23.7157,23.7462,29900.0
2013-08-16 13:00:00,31.16,31.18,31.05,31.1,65600.0,23.7462,23.7614,23.6623,23.7005,65600.0
2013-08-16 13:30:00,31.08,31.1,31.01,31.08,54900.0,23.6852,23.7005,23.6319,23.6852,54900.0
2013-08-16 14:00:00,31.08,31.09,30.98,31.02,74000.0,23.6852,23.6928,23.609,23.6395,74000.0
2013-08-16 14:30:00,31.02,31.13,30.99,31.11,86500.0,23.6395,23.7233,23.6166,23.7081,86500.0
2013-08-16 15:00:00,31.11,31.12,31.09,31.11,88400.0,23.7081,23.7157,23.6928,23.7081,88400.0
2013-08-16 15:30:00,31.11,31.13,31.04,31.06,342100.0,23.7081,23.7233,23.6547,23.67,342100.0
2013-08-19 09:30:00,31.04,31.04,30.85,30.87,80300.0,23.6547,23.6547,23.5099,23.5252,80300.0
2013-08-19 10:00:00,30.88,30.95,30.79,30.81,113400.0,23.5328,23.5861,23.4642,23.4795,113400.0
2013-08-19 10:30:00,30.81,30.88,30.8,30.85,91900.0,23.4795,23.5328,23.4718,23.5099,91900.0
2013-08-19 11:00:00,30.85,30.89,30.8,30.85,32800.0,23.5099,23.5404,23.4718,23.5099,32800.0
2013-08-19 11:30:00,30.85,30.92,30.83,30.87,39800.0,23.5099,23.5633,23.4947,23.5252,39800.0
2013-08-19 12:00:00,30.87,30.9,30.85,30.85,18300.0,23.5252,23.548,23.5099,23.5099,18300.0
2013-08-19 12:30:00,30.84,30.85,30.79,30.8,26700.0,23.5023,23.5099,23.4642,23.4718,26700.0
2013-08-19 13:00:00,30.8,30.81,30.77,30.77,71500.0,23.4718,23.4795,23.449,23.449,71500.0
2013-08-19 13:30:00,30.77,30.8,30.74,30.8,41200.0,23.449,23.4718,23.4261,23.4718,41200.0
2013-08-19 14:00:00,30.79,30.8,30.74,30.75,174200.0,23.4642,23.4718,23.4261,23.4337,174200.0
2013-08-19 14:30:00,30.75,30.77,30.71,30.77,236100.0,23.4337,23.449,23.4032,23.449,236100.0
2013-08-19 15:00:00,30.77,30.77,30.7,30.71,143900.0,23.449,23.449,23.3956,23.4032,143900.0
2013-08-19 15:30:00,30.69,30.74,30.67,30.69,367000.0,23.388,23.4261,23.3728,23.388,367000.0
2013-08-20 09:30:00,30.69,30.83,30.65,30.81,187600.0,23.388,23.4947,23.3575,23.4795,187600.0
2013-08-20 10:00:00,30.81,30.88,30.74,30.74,200300.0,23.4795,23.5328,23.4261,23.4261,200300.0
2013-08-20 10:30:00,30.72,30.8,30.7,30.75,187400.0,23.4109,23.4718,23.3956,23.4337,187400.0
2013-08-20 11:00:00,30.75,30.91,30.74,30.9,83700.0,23.4337,23.5557,23.4261,23.548,83700.0
2013-08-20 11:30:00,30.9,31.06,30.9,31.05,40000.0,23.548,23.67,23.548,23.6623,40000.0
2013-08-20 12:00:00,31.05,31.11,31.05,31.1,84900.0,23.6623,23.7081,23.6623,23.7005,84900.0
2013-08-20 12:30:00,31.11,31.16,31.06,31.16,48800.0,23.7081,23.7462,23.67,23.7462,48800.0
2013-08-20 13:00:00,31.16,31.18,31.11,31.11,29900.0,23.7462,23.7614,23.7081,23.7081,29900.0
2013-08-20 13:30:00,31.12,31.18,31.11,31.13,121500.0,23.7157,23.7614,23.7081,23.7233,121500.0
2013-08-20 14:00:00,31.13,31.16,31.09,31.15,107200.0,23.7233,23.7462,23.6928,23.7386,107200.0
2013-08-20 14:30:00,31.15,31.19,31.11,31.13,47100.0,23.7386,23.769,23.7081,23.7233,47100.0
2013-08-20 15:00:00,31.14,31.18,31.13,31.18,42200.0,23.7309,23.7614,23.7233,23.7614,42200.0
2013-08-20 15:30:00,31.18,31.2,31.11,31.13,153300.0,23.7614,23.7767,23.7081,23.7233,153300.0
2013-08-21 09:30:00,31.05,31.08,30.94,30.95,160400.0,23.6623,23.6852,23.5785,23.5861,160400.0
2013-08-21 10:00:00,30.95,31.05,30.89,30.94,147400.0,23.5861,23.6623,23.5404,23.5785,147400.0
2013-08-21 10:30:00,30.94,30.98,30.88,30.9,103700.0,23.5785,23.609,23.5328,23.548,103700.0
2013-08-21 11:00:00,30.91,30.91,30.77,30.78,446900.0,23.5557,23.5557,23.449,23.4566,446900.0
2013-08-21 11:30:00,30.78,30.9,30.74,30.9,130400.0,23.4566,23.548,23.4261,23.548,130400.0
2013-08-21 12:00:00,30.9,30.92,30.85,30.89,45100.0,23.548,23.5633,23.5099,23.5404,45100.0
2013-08-21 12:30:00,30.9,30.94,30.88,30.93,24100.0,23.548,23.5785,23.5328,23.5709,24100.0
2013-08-21 13:00:00,30.92,30.99,30.9,30.98,57400.0,23.5633,23.6166,23.548,23.609,57400.0
2013-08-21 13:30:00,30.98,31.03,30.98,31.0,67100.0,23.609,23.6471,23.609,23.6242,67100.0
2013-08-21 14:00:00,30.99,31.0,30.77,30.95,447100.0,23.6166,23.6242,23.449,23.5861,447100.0
2013-08-21 14:30:00,30.95,31.19,30.94,31.15,320800.0,23.5861,23.769,23.5785,23.7386,320800.0
2013-08-21 15:00:00,31.16,31.17,31.1,31.1,124700.0,23.7462,23.7538,23.7005,23.7005,124700.0
2013-08-21 15:30:00,31.11,31.13,30.9,30.9,206300.0,23.7081,23.7233,23.548,23.548,206300.0
2013-08-22 09:30:00,30.99,31.44,30.98,31.39,135100.0,23.6166,23.9596,23.609,23.9215,135100.0
2013-08-22 10:00:00,31.4,31.44,31.28,31.41,99400.0,23.9291,23.9596,23.8376,23.9367,99400.0
2013-08-22 10:30:00,31.42,31.43,31.3,31.32,66200.0,23.9443,23.9519,23.8529,23.8681,66200.0
2013-08-22 11:00:00,31.32,31.34,31.23,31.24,48200.0,23.8681,23.8833,23.7995,23.8071,48200.0
2013-08-22 11:30:00,31.24,31.32,31.24,31.28,94900.0,23.8071,23.8681,23.8071,23.8376,94900.0
2013-08-22 12:00:00,31.28,31.63,31.25,31.56,57100.0,23.8376,24.1044,23.8148,24.051,57100.0
2013-08-22 12:30:00,31.48,31.53,31.22,31.35,28800.0,23.99,24.0281,23.7919,23.891,28800.0
2013-08-22 13:00:00,31.33,31.36,31.24,31.31,33000.0,23.8757,23.8986,23.8071,23.8605,33000.0
2013-08-22 13:30:00,31.29,31.41,31.2,31.38,47800.0,23.8452,23.9367,23.7767,23.9138,47800.0
2013-08-22 14:00:00,31.38,31.41,31.31,31.37,15600.0,23.9138,23.9367,23.8605,23.9062,15600.0
2013-08-22 14:30:00,31.29,31.42,31.25,31.4,45000.0,23.8452,23.9443,23.8148,23.9291,45000.0
2013-08-22 15:00:00,31.39,31.52,31.2,31.31,118100.0,23.9215,24.0205,23.7767,23.8605,118100.0
2013-08-22 15:30:00,31.33,31.38,31.31,31.38,153800.0,23.8757,23.9138,23.8605,23.9138,153800.0
2013-08-23 09:30:00,31.42,31.47,31.21,31.32,101600.0,23.9443,23.9824,23.7843,23.8681,101600.0
2013-08-23 10:00:00,31.32,31.36,31.09,31.12,199700.0,23.8681,23.8986,23.6928,23.7157,199700.0
2013-08-23 10:30:00,31.12,31.26,31.1,31.22,126700.0,23.7157,23.8224,23.7005,23.7919,126700.0
2013-08-23 11:00:00,31.22,31.23,31.11,31.14,90800.0,23.7919,23.7995,23.7081,23.7309,90800.0
2013-08-23 11:30:00,31.14,31.2,31.13,31.13,47500.0,23.7309,23.7767,23.7233,23.7233,47500.0
2013-08-23 12:00:00,31.13,31.15,31.1,31.14,36200.0,23.7233,23.7386,23.7005,23.7309,36200.0
2013-08-23 12:30:00,31.14,31.21,31.13,31.2,25200.0,23.7309,23.7843,23.7233,23.7767,25200.0
2013-08-23 13:00:00,31.19,31.19,31.13,31.16,132200.0,23.769,23.769,23.7233,23.7462,132200.0
2013-08-23 13:30:00,31.17,31.22,31.16,31.19,41100.0,23.7538,23.7919,23.7462,23.769,41100.0
2013-08-23 14:00:00,31.18,31.19,31.16,31.16,37200.0,23.7614,23.769,23.7462,23.7462,37200.0
2013-08-23 14:30:00,31.17,31.22,31.17,31.21,32100.0,23.7538,23.7919,23.7538,23.7843,32100.0
2013-08-23 15:00:00,31.22,31.22,31.19,31.21,58000.0,23.7919,23.7919,23.769,23.7843,58000.0
2013-08-23 15:30:00,31.21,31.25,31.18,31.21,176700.0,23.7843,23.8148,23.7614,23.7843,176700.0
2013-08-26 09:30:00,31.19,31.23,30.98,30.99,504500.0,23.769,23.7995,23.609,23.6166,504500.0
2013-08-26 10:00:00,30.98,31.2,30.98,31.17,286400.0,23.609,23.7767,23.609,23.7538,286400.0
2013-08-26 10:30:00,31.18,31.29,31.15,31.29,114400.0,23.7614,23.8452,23.7386,23.8452,114400.0
2013-08-26 11:00:00,31.3,31.33,31.26,31.29,28400.0,23.8529,23.8757,23.8224,23.8452,28400.0
2013-08-26 11:30:00,31.29,31.34,31.27,31.27,38400.0,23.8452,23.8833,23.83,23.83,38400.0
2013-08-26 12:00:00,31.27,31.3,31.22,31.27,42400.0,23.83,23.8529,23.7919,23.83,42400.0
2013-08-26 12:30:00,31.27,31.3,31.26,31.3,23700.0,23.83,23.8529,23.8224,23.8529,23700.0
2013-08-26 13:00:00,31.3,31.32,31.27,31.27,52400.0,23.8529,23.8681,23.83,23.83,52400.0
2013-08-26 13:30:00,31.27,31.28,31.23,31.26,41500.0,23.83,23.8376,23.7995,23.8224,41500.0
2013-08-26 14:00:00,31.25,31.26,31.23,31.24,36000.0,23.8148,23.8224,23.7995,23.8071,36000.0
2013-08-26 14:30:00,31.24,31.25,31.2,31.21,142200.0,23.8071,23.8148,23.7767,23.7843,142200.0
2013-08-26 15:00:00,31.21,31.23,30.98,31.03,160200.0,23.7843,23.7995,23.609,23.6471,160200.0
2013-08-26 15:30:00,31.03,31.08,30.97,30.97,242300.0,23.6471,23.6852,23.6014,23.6014,242300.0
2013-08-27 09:30:00,30.7,30.7,30.42,30.49,516200.0,23.3956,23.3956,23.1822,23.2356,516200.0
2013-08-27 10:00:00,30.49,30.53,30.26,30.29,486900.0,23.2356,23.2661,23.0603,23.0832,486900.0
2013-08-27 10:30:00,30.29,30.33,30.14,30.31,115500.0,23.0832,23.1137,22.9689,23.0984,115500.0
2013-08-27 11:00:00,30.3,30.32,30.22,30.29,338000.0,23.0908,23.106,23.0298,23.0832,338000.0
2013-08-27 11:30:00,30.29,30.29,30.17,30.23,181500.0,23.0832,23.0832,22.9917,23.0374,181500.0
2013-08-27 12:00:00,30.23,30.23,30.13,30.19,75500.0,23.0374,23.0374,22.9612,23.007,75500.0
2013-08-27 12:30:00,30.18,30.23,30.15,30.17,117100.0,22.9993,23.0374,22.9765,22.9917,117100.0
2013-08-27 13:00:00,30.16,30.18,30.08,30.1,70900.0,22.9841,22.9993,22.9231,22.9384,70900.0
2013-08-27 13:30:00,30.1,30.2,30.1,30.15,87600.0,22.9384,23.0146,22.9384,22.9765,87600.0
2013-08-27 14:00:00,30.15,30.15,29.96,30.02,339600.0,22.9765,22.9765,22.8317,22.8774,339600.0
2013-08-27 14:30:00,30.02,30.05,29.96,30.0,129000.0,22.8774,22.9003,22.8317,22.8622,129000.0
2013-08-27 15:00:00,29.99,30.03,29.91,29.97,142500.0,22.8546,22.885,22.7936,22.8393,142500.0
2013-08-27 15:30:00,29.97,30.0,29.93,29.93,237700.0,22.8393,22.8622,22.8088,22.8088,237700.0
2013-08-28 09:30:00,29.91,30.09,29.82,29.94,153800.0,22.7936,22.9308,22.725,22.8164,153800.0
2013-08-28 10:00:00,29.94,30.08,29.89,30.06,285200.0,22.8164,22.9231,22.7783,22.9079,285200.0
2013-08-28 10:30:00,30.06,30.17,30.04,30.15,128400.0,22.9079,22.9917,22.8927,22.9765,128400.0
2013-08-28 11:00:00,30.15,30.25,30.15,30.18,104100.0,22.9765,23.0527,22.9765,22.9993,104100.0
2013-08-28 11:30:00,30.18,30.21,30.14,30.2,58500.0,22.9993,23.0222,22.9689,23.0146,58500.0
2013-08-28 12:00:00,30.2,30.22,30.15,30.22,33900.0,23.0146,23.0298,22.9765,23.0298,33900.0
2013-08-28 12:30:00,30.22,30.24,30.18,30.23,42800.0,23.0298,23.0451,22.9993,23.0374,42800.0
2013-08-28 13:00:00,30.23,30.25,30.21,30.24,24200.0,23.0374,23.0527,23.0222,23.0451,24200.0
2013-08-28 13:30:00,30.24,30.25,30.17,30.2,38800.0,23.0451,23.0527,22.9917,23.0146,38800.0
2013-08-28 14:00:00,30.21,30.21,30.11,30.14,41800.0,23.0222,23.0222,22.946,22.9689,41800.0
2013-08-28 14:30:00,30.13,30.14,30.05,30.07,59500.0,22.9612,22.9689,22.9003,22.9155,59500.0
2013-08-28 15:00:00,30.08,30.15,30.07,30.13,60700.0,22.9231,22.9765,22.9155,22.9612,60700.0
2013-08-28 15:30:00,30.14,30.17,30.08,30.09,91100.0,22.9689,22.9917,22.9231,22.9308,91100.0
2013-08-29 09:30:00,30.07,30.29,30.06,30.27,122300.0,22.9155,23.0832,22.9079,23.0679,122300.0
2013-08-29 10:00:00,30.28,30.35,30.26,30.29,177600.0,23.0756,23.1289,23.0603,23.0832,177600.0
2013-08-29 10:30:00,30.29,30.45,30.29,30.39,281800.0,23.0832,23.2051,23.0832,23.1594,281800.0
2013-08-29 11:00:00,30.4,30.47,30.38,30.44,205000.0,23.167,23.2203,23.1518,23.1975,205000.0
2013-08-29 11:30:00,30.45,30.45,30.39,30.42,21800.0,23.2051,23.2051,23.1594,23.1822,21800.0
2013-08-29 12:00:00,30.42,30.43,30.36,30.38,67300.0,23.1822,23.1899,23.1365,23.1518,67300.0
2013-08-29 12:30:00,30.38,30.38,30.3,30.34,36400.0,23.1518,23.1518,23.0908,23.1213,36400.0
2013-08-29 13:00:00,30.33,30.39,30.26,30.31,72100.0,23.1137,23.1594,23.0603,23.0984,72100.0
2013-08-29 13:30:00,30.31,30.33,30.26,30.29,72300.0,23.0984,23.1137,23.0603,23.0832,72300.0
2013-08-29 14:00:00,30.28,30.36,30.28,30.3,68900.0,23.0756,23.1365,23.0756,23.0908,68900.0
2013-08-29 14:30:00,30.3,30.35,30.3,30.33,49700.0,23.0908,23.1289,23.0908,23.1137,49700.0
2013-08-29 15:00:00,30.32,30.32,30.23,30.23,40300.0,23.106,23.106,23.0374,23.0374,40300.0
2013-08-29 15:30:00,30.22,30.24,30.17,30.24,66100.0,23.0298,23.0451,22.9917,23.0451,66100.0
2013-08-30 09:30:00,30.26,30.35,30.12,30.19,85200.0,23.0603,23.1289,22.9536,23.007,85200.0
2013-08-30 10:00:00,30.17,30.17,29.99,30.01,86100.0,22.9917,22.9917,22.8546,22.8698,86100.0
2013-08-30 10:30:00,30.0,30.08,29.92,30.03,137000.0,22.8622,22.9231,22.8012,22.885,137000.0
2013-08-30 11:00:00,30.02,30.07,29.99,30.0,73400.0,22.8774,22.9155,22.8546,22.8622,73400.0
2013-08-30 11:30:00,29.98,30.0,29.92,29.93,67400.0,22.8469,22.8622,22.8012,22.8088,67400.0
2013-08-30 12:00:00,29.94,30.02,29.93,29.99,37200.0,22.8164,22.8774,22.8088,22.8546,37200.0
2013-08-30 12:30:00,29.98,29.98,29.93,29.96,34100.0,22.8469,22.8469,22.8088,22.8317,34100.0
2013-08-30 13:00:00,29.96,30.05,29.86,29.98,220700.0,22.8317,22.9003,22.7555,22.8469,220700.0
2013-08-30 13:30:00,29.99,30.01,29.92,29.92,66700.0,22.8546,22.8698,22.8012,22.8012,66700.0
2013-08-30 14:00:00,29.92,29.97,29.9,29.92,44000.0,22.8012,22.8393,22.786,22.8012,44000.0
2013-08-30 14:30:00,29.92,29.97,29.91,29.95,85900.0,22.8012,22.8393,22.7936,22.8241,85900.0
2013-08-30 15:00:00,29.94,30.0,29.93,29.98,73400.0,22.8164,22.8622,22.8088,22.8469,73400.0
2013-08-30 15:30:00,29.97,29.97,29.84,29.89,155500.0,22.8393,22.8393,22.7402,22.7783,155500.0
2013-09-03 09:30:00,30.24,30.59,30.19,30.23,308700.0,23.0451,23.3118,23.007,23.0374,308700.0
2013-09-03 10:00:00,30.24,30.28,30.07,30.11,215000.0,23.0451,23.0756,22.9155,22.946,215000.0
2013-09-03 10:30:00,30.11,30.24,30.08,30.16,158900.0,22.946,23.0451,22.9231,22.9841,158900.0
2013-09-03 11:00:00,30.15,30.19,29.85,29.86,464000.0,22.9765,23.007,22.7479,22.7555,464000.0
2013-09-03 11:30:00,29.87,29.99,29.83,29.87,206700.0,22.7631,22.8546,22.7326,22.7631,206700.0
2013-09-03 12:00:00,29.87,29.94,29.85,29.91,91700.0,22.7631,22.8164,22.7479,22.7936,91700.0
2013-09-03 12:30:00,29.92,29.92,29.8,29.82,69000.0,22.8012,22.8012,22.7098,22.725,69000.0
2013-09-03 13:00:00,29.81,29.86,29.77,29.84,94900.0,22.7174,22.7555,22.6869,22.7402,94900.0
2013-09-03 13:30:00,29.85,29.86,29.71,29.74,88400.0,22.7479,22.7555,22.6412,22.664,88400.0
2013-09-03 14:00:00,29.74,29.83,29.69,29.74,99400.0,22.664,22.7326,22.6259,22.664,99400.0
2013-09-03 14:30:00,29.73,29.77,29.65,29.77,254400.0,22.6564,22.6869,22.5954,22.6869,254400.0
2013-09-03 15:00:00,29.78,29.91,29.77,29.86,91600.0,22.6945,22.7936,22.6869,22.7555,91600.0
2013-09-03 15:30:00,29.86,29.96,29.82,29.89,167400.0,22.7555,22.8317,22.725,22.7783,167400.0
2013-09-04 09:30:00,29.89,30.08,29.82,30.0,285800.0,22.7783,22.9231,22.725,22.8622,285800.0
2013-09-04 10:00:00,30.0,30.18,30.0,30.17,115300.0,22.8622,22.9993,22.8622,22.9917,115300.0
2013-09-04 10:30:00,30.18,30.2,30.13,30.19,48000.0,22.9993,23.0146,22.9612,23.007,48000.0
2013-09-04 11:00:00,30.18,30.25,30.15,30.16,75300.0,22.9993,23.0527,22.9765,22.9841,75300.0
2013-09-04 11:30:00,30.17,30.21,30.16,30.18,321700.0,22.9917,23.0222,22.9841,22.9993,321700.0
2013-09-04 12:00:00,30.19,30.24,30.16,30.17,429200.0,23.007,23.0451,22.9841,22.9917,429200.0
2013-09-04 12:30:00,30.16,30.17,30.07,30.07,27200.0,22.9841,22.9917,22.9155,22.9155,27200.0
2013-09-04 13:00:00,30.07,30.11,30.04,30.07,129100.0,22.9155,22.946,22.8927,22.9155,129100.0
2013-09-04 13:30:00,30.07,30.09,30.01,30.04,48700.0,22.9155,22.9308,22.8698,22.8927,48700.0
2013-09-04 14:00:00,30.03,30.07,30.03,30.05,41900.0,22.885,22.9155,22.885,22.9003,41900.0
2013-09-04 14:30:00,30.04,30.09,30.03,30.09,30200.0,22.8927,22.9308,22.885,22.9308,30200.0
2013-09-04 15:00:00,30.09,30.11,30.02,30.07,78200.0,22.9308,22.946,22.8774,22.9155,78200.0
2013-09-04 15:30:00,30.08,30.1,30.03,30.08,77700.0,22.9231,22.9384,22.885,22.9231,77700.0
2013-09-05 09:30:00,30.11,30.31,30.11,30.31,94400.0,22.946,23.0984,22.946,23.0984,94400.0
2013-09-05 10:00:00,30.3,30.37,30.23,30.35,63800.0,23.0908,23.1441,23.0374,23.1289,63800.0
2013-09-05 10:30:00,30.35,30.35,30.23,30.27,69900.0,23.1289,23.1289,23.0374,23.0679,69900.0
2013-09-05 11:00:00,30.27,30.38,30.27,30.35,54100.0,23.0679,23.1518,23.0679,23.1289,54100.0
2013-09-05 11:30:00,30.36,30.39,30.34,30.39,51100.0,23.1365,23.1594,23.1213,23.1594,51100.0
2013-09-05 12:00:00,30.39,30.39,30.31,30.36,67100.0,23.1594,23.1594,23.0984,23.1365,67100.0
2013-09-05 12:30:00,30.37,30.39,30.34,30.38,32000.0,23.1441,23.1594,23.1213,23.1518,32000.0
2013-09-05 13:00:00,30.37,30.38,30.31,30.35,35600.0,23.1441,23.1518,23.0984,23.1289,35600.0
2013-09-05 13:30:00,30.35,30.4,30.32,30.32,46900.0,23.1289,23.167,23.106,23.106,46900.0
2013-09-05 14:00:00,30.31,30.37,30.31,30.32,49000.0,23.0984,23.1441,23.0984,23.106,49000.0
2013-09-05 14:30:00,30.33,30.39,30.33,30.39,36800.0,23.1137,23.1594,23.1137,23.1594,36800.0
2013-09-05 15:00:00,30.39,30.39,30.34,30.37,39700.0,23.1594,23.1594,23.1213,23.1441,39700.0
2013-09-05 15:30:00,30.37,30.38,30.26,30.3,116700.0,23.1441,23.1518,23.0603,23.0908,116700.0
2013-09-06 09:30:00,30.4,30.41,29.85,29.95,431900.0,23.167,23.1746,22.7479,22.8241,431900.0
2013-09-06 10:00:00,29.95,30.05,29.68,30.03,208000.0,22.8241,22.9003,22.6183,22.885,208000.0
2013-09-06 10:30:00,30.03,30.11,29.96,30.11,144100.0,22.885,22.946,22.8317,22.946,144100.0
2013-09-06 11:00:00,30.12,30.19,30.09,30.14,47800.0,22.9536,23.007,22.9308,22.9689,47800.0
2013-09-06 11:30:00,30.15,30.19,30.13,30.18,40200.0,22.9765,23.007,22.9612,22.9993,40200.0
2013-09-06 12:00:00,30.17,30.17,30.1,30.11,336200.0,22.9917,22.9917,22.9384,22.946,336200.0
2013-09-06 12:30:00,30.11,30.21,30.1,30.2,420800.0,22.946,23.0222,22.9384,23.0146,420800.0
2013-09-06 13:00:00,30.21,30.23,30.19,30.2,46100.0,23.0222,23.0374,23.007,23.0146,46100.0
2013-09-06 13:30:00,30.2,30.3,30.2,30.27,34900.0,23.0146,23.0908,23.0146,23.0679,34900.0
2013-09-06 14:00:00,30.27,30.3,30.27,30.28,57000.0,23.0679,23.0908,23.0679,23.0756,57000.0
2013-09-06 14:30:00,30.29,30.29,30.23,30.24,44700.0,23.0832,23.0832,23.0374,23.0451,44700.0
2013-09-06 15:00:00,30.24,30.26,30.15,30.22,102400.0,23.0451,23.0603,22.9765,23.0298,102400.0
2013-09-06 15:30:00,30.22,30.22,30.14,30.16,203600.0,23.0298,23.0298,22.9689,22.9841,203600.0
2013-09-09 09:30:00,30.26,30.29,30.1,30.22,194700.0,23.0603,23.0832,22.9384,23.0298,194700.0
2013-09-09 10:00:00,30.24,30.26,30.05,30.05,170200.0,23.0451,23.0603,22.9003,22.9003,170200.0
2013-09-09 10:30:00,30.04,30.19,30.03,30.19,131800.0,22.8927,23.007,22.885,23.007,131800.0
2013-09-09 11:00:00,30.18,30.21,30.11,30.16,139800.0,22.9993,23.0222,22.946,22.9841,139800.0
2013-09-09 11:30:00,30.17,30.22,30.14,30.2,93200.0,22.9917,23.0298,22.9689,23.0146,93200.0
2013-09-09 12:00:00,30.2,30.29,30.2,30.22,112400.0,23.0146,23.0832,23.0146,23.0298,112400.0
2013-09-09 12:30:00,30.21,30.22,30.17,30.2,58300.0,23.0222,23.0298,22.9917,23.0146,58300.0
2013-09-09 13:00:00,30.21,30.23,30.17,30.22,149100.0,23.0222,23.0374,22.9917,23.0298,149100.0
2013-09-09 13:30:00,30.21,30.26,30.18,30.25,71500.0,23.0222,23.0603,22.9993,23.0527,71500.0
2013-09-09 14:00:00,30.25,30.3,30.24,30.25,52600.0,23.0527,23.0908,23.0451,23.0527,52600.0
2013-09-09 14:30:00,30.25,30.28,30.22,30.22,183700.0,23.0527,23.0756,23.0298,23.0298,183700.0
2013-09-09 15:00:00,30.21,30.25,30.2,30.24,64000.0,23.0222,23.0527,23.0146,23.0451,64000.0
2013-09-09 15:30:00,30.25,30.28,30.23,30.27,120900.0,23.0527,23.0756,23.0374,23.0679,120900.0
2013-09-10 09:30:00,30.39,30.55,30.39,30.5,133900.0,23.1594,23.2813,23.1594,23.2432,133900.0
2013-09-10 10:00:00,30.51,30.52,30.45,30.52,254600.0,23.2508,23.2584,23.2051,23.2584,254600.0
2013-09-10 10:30:00,30.52,30.55,30.48,30.51,181200.0,23.2584,23.2813,23.228,23.2508,181200.0
2013-09-10 11:00:00,30.51,30.56,30.49,30.54,34100.0,23.2508,23.2889,23.2356,23.2737,34100.0
2013-09-10 11:30:00,30.53,30.53,30.39,30.45,50400.0,23.2661,23.2661,23.1594,23.2051,50400.0
2013-09-10 12:00:00,30.46,30.51,30.46,30.49,26700.0,23.2127,23.2508,23.2127,23.2356,26700.0
2013-09-10 12:30:00,30.49,30.53,30.49,30.53,43400.0,23.2356,23.2661,23.2356,23.2661,43400.0
2013-09-10 13:00:00,30.53,30.54,30.48,30.53,40800.0,23.2661,23.2737,23.228,23.2661,40800.0
2013-09-10 13:30:00,30.53,30.55,30.51,30.54,30000.0,23.2661,23.2813,23.2508,23.2737,30000.0
2013-09-10 14:00:00,30.55,30.57,30.53,30.54,40800.0,23.2813,23.2966,23.2661,23.2737,40800.0
2013-09-10 14:30:00,30.54,30.55,30.52,30.55,53000.0,23.2737,23.2813,23.2584,23.2813,53000.0
2013-09-10 15:00:00,30.54,30.55,30.51,30.53,44700.0,23.2737,23.2813,23.2508,23.2661,44700.0
2013-09-10 15:30:00,30.53,30.58,30.5,30.57,180900.0,23.2661,23.3042,23.2432,23.2966,180900.0
2013-09-11 09:30:00,30.55,30.58,30.31,30.32,59500.0,23.2813,23.3042,23.0984,23.106,59500.0
2013-09-11 10:00:00,30.33,30.47,30.33,30.38,172400.0,23.1137,23.2203,23.1137,23.1518,172400.0
2013-09-11 10:30:00,30.39,30.44,30.34,30.39,42400.0,23.1594,23.1975,23.1213,23.1594,42400.0
2013-09-11 11:00:00,30.39,30.41,30.35,30.38,21600.0,23.1594,23.1746,23.1289,23.1518,21600.0
2013-09-11 11:30:00,30.38,30.46,30.38,30.46,40100.0,23.1518,23.2127,23.1518,23.2127,40100.0
2013-09-11 12:00:00,30.45,30.47,30.42,30.47,18800.0,23.2051,23.2203,23.1822,23.2203,18800.0
2013-09-11 12:30:00,30.47,30.5,30.44,30.5,47300.0,23.2203,23.2432,23.1975,23.2432,47300.0
2013-09-11 13:00:00,30.49,30.51,30.47,30.5,80100.0,23.2356,23.2508,23.2203,23.2432,80100.0
2013-09-11 13:30:00,30.51,30.55,30.51,30.51,38700.0,23.2508,23.2813,23.2508,23.2508,38700.0
2013-09-11 14:00:00,30.51,30.52,30.47,30.48,16600.0,23.2508,23.2584,23.2203,23.228,16600.0
2013-09-11 14:30:00,30.48,30.48,30.42,30.44,28300.0,23.228,23.228,23.1822,23.1975,28300.0
2013-09-11 15:00:00,30.43,30.46,30.41,30.41,46400.0,23.1899,23.2127,23.1746,23.1746,46400.0
2013-09-11 15:30:00,30.41,30.45,30.37,30.45,70300.0,23.1746,23.2051,23.1441,23.2051,70300.0
2013-09-12 09:30:00,30.47,30.53,30.33,30.44,192200.0,23.2203,23.2661,23.1137,23.1975,192200.0
2013-09-12 10:00:00,30.44,30.45,30.4,30.44,44200.0,23.1975,23.2051,23.167,23.1975,44200.0
2013-09-12 10:30:00,30.44,30.52,30.42,30.45,50700.0,23.1975,23.2584,23.1822,23.2051,50700.0
2013-09-12 11:00:00,30.44,30.47,30.37,30.4,55400.0,23.1975,23.2203,23.1441,23.167,55400.0
2013-09-12 11:30:00,30.4,30.41,30.3,30.35,43200.0,23.167,23.1746,23.0908,23.1289,43200.0
2013-09-12 12:00:00,30.34,30.34,30.23,30.27,33200.0,23.1213,23.1213,23.0374,23.0679,33200.0
2013-09-12 12:30:00,30.27,30.33,30.27,30.33,47400.0,23.0679,23.1137,23.0679,23.1137,47400.0
2013-09-12 13:00:00,30.33,30.37,30.32,30.36,23500.0,23.1137,23.1441,23.106,23.1365,23500.0
2013-09-12 13:30:00,30.36,30.36,30.31,30.32,65900.0,23.1365,23.1365,23.0984,23.106,65900.0
2013-09-12 14:00:00,30.31,30.34,30.3,30.3,24500.0,23.0984,23.1213,23.0908,23.0908,24500.0
2013-09-12 14:30:00,30.31,30.35,30.28,30.35,49300.0,23.0984,23.1289,23.0756,23.1289,49300.0
2013-09-12 15:00:00,30.35,30.36,30.25,30.28,84700.0,23.1289,23.1365,23.0527,23.0756,84700.0
2013-09-12 15:30:00,30.28,30.29,30.21,30.23,80200.0,23.0756,23.0832,23.0222,23.0374,80200.0
2013-09-13 09:30:00,30.22,30.35,30.2,30.27,237400.0,23.0298,23.1289,23.0146,23.0679,237400.0
2013-09-13 10:00:00,30.27,30.28,30.07,30.19,870200.0,23.0679,23.0756,22.9155,23.007,870200.0
2013-09-13 10:30:00,30.19,30.28,30.18,30.27,126300.0,23.007,23.0756,22.9993,23.0679,126300.0
2013-09-13 11:00:00,30.27,30.3,30.23,30.28,130800.0,23.0679,23.0908,23.0374,23.0756,130800.0
2013-09-13 11:30:00,30.29,30.29,30.24,30.28,89100.0,23.0832,23.0832,23.0451,23.0756,89100.0
2013-09-13 12:00:00,30.28,30.28,30.25,30.27,80300.0,23.0756,23.0756,23.0527,23.0679,80300.0
2013-09-13 12:30:00,30.27,30.28,30.25,30.26,87700.0,23.0679,23.0756,23.0527,23.0603,87700.0
2013-09-13 13:00:00,30.27,30.28,30.25,30.27,335100.0,23.0679,23.0756,23.0527,23.0679,335100.0
2013-09-13 13:30:00,30.28,30.29,30.26,30.29,47600.0,23.0756,23.0832,23.0603,23.0832,47600.0
2013-09-13 14:00:00,30.3,30.34,30.28,30.32,120700.0,23.0908,23.1213,23.0756,23.106,120700.0
2013-09-13 14:30:00,30.32,30.32,30.28,30.29,37400.0,23.106,23.106,23.0756,23.0832,37400.0
2013-09-13 15:00:00,30.29,30.31,30.28,30.29,45900.0,23.0832,23.0984,23.0756,23.0832,45900.0
2013-09-13 15:30:00,30.3,30.32,30.29,30.3,155700.0,23.0908,23.106,23.0832,23.0908,155700.0
2013-09-16 09:30:00,30.57,30.71,30.41,30.51,129900.0,23.2966,23.4032,23.1746,23.2508,129900.0
2013-09-16 10:00:00,30.5,30.6,30.41,30.54,176000.0,23.2432,23.3194,23.1746,23.2737,176000.0
2013-09-16 10:30:00,30.53,30.6,30.49,30.5,99300.0,23.2661,23.3194,23.2356,23.2432,99300.0
2013-09-16 11:00:00,30.51,30.58,30.5,30.54,41900.0,23.2508,23.3042,23.2432,23.2737,41900.0
2013-09-16 11:30:00,30.55,30.59,30.54,30.58,75600.0,23.2813,23.3118,23.2737,23.3042,75600.0
2013-09-16 12:00:00,30.58,30.59,30.53,30.59,66200.0,23.3042,23.3118,23.2661,23.3118,66200.0
2013-09-16 12:30:00,30.59,30.59,30.53,30.55,190500.0,23.3118,23.3118,23.2661,23.2813,190500.0
2013-09-16 13:00:00,30.55,30.58,30.55,30.57,101900.0,23.2813,23.3042,23.2813,23.2966,101900.0
2013-09-16 13:30:00,30.55,30.56,30.47,30.53,116000.0,23.2813,23.2889,23.2203,23.2661,116000.0
2013-09-16 14:00:00,30.53,30.54,30.49,30.51,55400.0,23.2661,23.2737,23.2356,23.2508,55400.0
2013-09-16 14:30:00,30.52,30.53,30.48,30.52,95000.0,23.2584,23.2661,23.228,23.2584,95000.0
2013-09-16 15:00:00,30.51,30.56,30.51,30.51,51200.0,23.2508,23.2889,23.2508,23.2508,51200.0
2013-09-16 15:30:00,30.52,30.52,30.46,30.47,130600.0,23.2584,23.2584,23.2127,23.2203,130600.0
2013-09-17 09:30:00,30.45,30.56,30.43,30.53,83300.0,23.2051,23.2889,23.1899,23.2661,83300.0
2013-09-17 10:00:00,30.54,30.66,30.54,30.66,106400.0,23.2737,23.3651,23.2737,23.3651,106400.0
2013-09-17 10:30:00,30.66,30.67,30.6,30.63,151800.0,23.3651,23.3728,23.3194,23.3423,151800.0
2013-09-17 11:00:00,30.63,30.65,30.62,30.64,90300.0,23.3423,23.3575,23.3347,23.3499,90300.0
2013-09-17 11:30:00,30.65,30.65,30.59,30.61,102100.0,23.3575,23.3575,23.3118,23.327,102100.0
2013-09-17 12:00:00,30.61,30.62,30.6,30.62,85700.0,23.327,23.3347,23.3194,23.3347,85700.0
2013-09-17 12:30:00,30.62,30.64,30.61,30.64,46600.0,23.3347,23.3499,23.327,23.3499,46600.0
2013-09-17 13:00:00,30.64,30.67,30.64,30.66,40800.0,23.3499,23.3728,23.3499,23.3651,40800.0
2013-09-17 13:30:00,30.66,30.71,30.66,30.69,35400.0,23.3651,23.4032,23.3651,23.388,35400.0
2013-09-17 14:00:00,30.69,30.73,30.69,30.73,44200.0,23.388,23.4185,23.388,23.4185,44200.0
2013-09-17 14:30:00,30.72,30.8,30.71,30.79,80800.0,23.4109,23.4718,23.4032,23.4642,80800.0
2013-09-17 15:00:00,30.78,30.79,30.76,30.78,101100.0,23.4566,23.4642,23.4413,23.4566,101100.0
2013-09-17 15:30:00,30.78,30.83,30.76,30.83,199100.0,23.4566,23.4947,23.4413,23.4947,199100.0
2013-09-18 09:30:00,30.77,30.95,30.77,30.91,110700.0,23.449,23.5861,23.449,23.5557,110700.0
2013-09-18 10:00:00,30.91,30.91,30.77,30.78,60700.0,23.5557,23.5557,23.449,23.4566,60700.0
2013-09-18 10:30:00,30.78,30.8,30.71,30.73,240000.0,23.4566,23.4718,23.4032,23.4185,240000.0
2013-09-18 11:00:00,30.71,30.75,30.71,30.74,66000.0,23.4032,23.4337,23.4032,23.4261,66000.0
2013-09-18 11:30:00,30.75,30.75,30.67,30.69,40200.0,23.4337,23.4337,23.3728,23.388,40200.0
2013-09-18 12:00:00,30.68,30.7,30.65,30.66,28300.0,23.3804,23.3956,23.3575,23.3651,28300.0
2013-09-18 12:30:00,30.66,30.73,30.66,30.73,26900.0,23.3651,23.4185,23.3651,23.4185,26900.0
2013-09-18 13:00:00,30.74,30.76,30.72,30.76,89400.0,23.4261,23.4413,23.4109,23.4413,89400.0
2013-09-18 13:30:00,30.75,30.76,30.7,30.7,58700.0,23.4337,23.4413,23.3956,23.3956,58700.0
2013-09-18 14:00:00,30.71,31.06,30.71,31.02,733300.0,23.4032,23.67,23.4032,23.6395,733300.0
2013-09-18 14:30:00,31.01,31.07,30.97,31.07,270500.0,23.6319,23.6776,23.6014,23.6776,270500.0
2013-09-18 15:00:00,31.08,31.08,30.74,30.75,125700.0,23.6852,23.6852,23.4261,23.4337,125700.0
2013-09-18 15:30:00,30.75,30.79,30.69,30.72,164000.0,23.4337,23.4642,23.388,23.4109,164000.0
2013-09-19 09:30:00,30.84,30.85,30.08,30.17,876100.0,23.5023,23.5099,22.9231,22.9917,876100.0
2013-09-19 10:00:00,30.17,30.23,30.11,30.17,745300.0,22.9917,23.0374,22.946,22.9917,745300.0
2013-09-19 10:30:00,30.18,30.3,30.18,30.24,217600.0,22.9993,23.0908,22.9993,23.0451,217600.0
2013-09-19 11:00:00,30.24,30.24,30.2,30.22,95400.0,23.0451,23.0451,23.0146,23.0298,95400.0
2013-09-19 11:30:00,30.22,30.22,30.14,30.16,83500.0,23.0298,23.0298,22.9689,22.9841,83500.0
2013-09-19 12:00:00,30.15,30.19,30.15,30.18,65900.0,22.9765,23.007,22.9765,22.9993,65900.0
2013-09-19 12:30:00,30.17,30.19,30.17,30.17,23100.0,22.9917,23.007,22.9917,22.9917,23100.0
2013-09-19 13:00:00,30.17,30.17,30.11,30.12,75200.0,22.9917,22.9917,22.946,22.9536,75200.0
2013-09-19 13:30:00,30.11,30.13,30.09,30.09,145600.0,22.946,22.9612,22.9308,22.9308,145600.0
2013-09-19 14:00:00,30.09,30.18,30.09,30.14,79800.0,22.9308,22.9993,22.9308,22.9689,79800.0
2013-09-19 14:30:00,30.14,30.22,30.12,30.21,473200.0,22.9689,23.0298,22.9536,23.0222,473200.0
2013-09-19 15:00:00,30.21,30.22,30.18,30.21,467000.0,23.0222,23.0298,22.9993,23.0222,467000.0
2013-09-19 15:30:00,30.21,30.22,30.18,30.19,266900.0,23.0222,23.0298,22.9993,23.007,266900.0
2013-09-20 09:30:00,30.13,30.26,30.1,30.18,187400.0,23.0522,23.1516,23.0292,23.0904,187400.0
2013-09-20 10:00:00,30.17,30.18,30.07,30.07,302900.0,23.0828,23.0904,23.0062,23.0062,302900.0
2013-09-20 10:30:00,30.07,30.11,30.06,30.1,82700.0,23.0062,23.0368,22.9986,23.0292,82700.0
2013-09-20 11:00:00,30.1,30.18,30.1,30.17,90100.0,23.0292,23.0904,23.0292,23.0828,90100.0
2013-09-20 11:30:00,30.18,30.2,30.13,30.14,58800.0,23.0904,23.1057,23.0522,23.0598,58800.0
2013-09-20 12:00:00,30.14,30.18,30.08,30.13,177400.0,23.0598,23.0904,23.0139,23.0522,177400.0
2013-09-20 12:30:00,30.13,30.18,30.12,30.17,64200.0,23.0522,23.0904,23.0445,23.0828,64200.0
2013-09-20 13:00:00,30.18,30.21,30.17,30.21,58100.0,23.0904,23.1134,23.0828,23.1134,58100.0
2013-09-20 13:30:00,30.22,30.22,30.16,30.19,32600.0,23.121,23.121,23.0751,23.0981,32600.0
2013-09-20 14:00:00,30.18,30.23,30.17,30.2,40800.0,23.0904,23.1287,23.0828,23.1057,40800.0
2013-09-20 14:30:00,30.2,30.2,30.11,30.14,31700.0,23.1057,23.1057,23.0368,23.0598,31700.0
2013-09-20 15:00:00,30.14,30.19,30.14,30.14,112400.0,23.0598,23.0981,23.0598,23.0598,112400.0
2013-09-20 15:30:00,30.13,30.17,30.11,30.12,344500.0,23.0522,23.0828,23.0368,23.0445,344500.0
2013-09-23 09:30:00,29.99,30.13,29.66,29.68,156000.0,22.945,23.0522,22.6926,22.7079,156000.0
2013-09-23 10:00:00,29.69,29.76,29.61,29.73,112500.0,22.7155,22.7691,22.6543,22.7461,112500.0
2013-09-23 10:30:00,29.73,29.81,29.61,29.63,137400.0,22.7461,22.8073,22.6543,22.6696,137400.0
2013-09-23 11:00:00,29.64,29.69,29.63,29.66,238900.0,22.6773,22.7155,22.6696,22.6926,238900.0
2013-09-23 11:30:00,29.67,29.67,29.61,29.61,65500.0,22.7002,22.7002,22.6543,22.6543,65500.0
2013-09-23 12:00:00,29.61,29.66,29.6,29.65,64500.0,22.6543,22.6926,22.6467,22.6849,64500.0
2013-09-23 12:30:00,29.66,29.68,29.64,29.68,33100.0,22.6926,22.7079,22.6773,22.7079,33100.0
2013-09-23 13:00:00,29.67,29.68,29.61,29.67,73700.0,22.7002,22.7079,22.6543,22.7002,73700.0
2013-09-23 13:30:00,29.67,29.75,29.66,29.75,33400.0,22.7002,22.7614,22.6926,22.7614,33400.0
2013-09-23 14:00:00,29.76,29.78,29.74,29.74,48600.0,22.7691,22.7844,22.7538,22.7538,48600.0
2013-09-23 14:30:00,29.74,29.82,29.73,29.82,53300.0,22.7538,22.815,22.7461,22.815,53300.0
2013-09-23 15:00:00,29.81,29.81,29.72,29.72,98700.0,22.8073,22.8073,22.7385,22.7385,98700.0
2013-09-23 15:30:00,29.72,29.8,29.72,29.77,129300.0,22.7385,22.7997,22.7385,22.7767,129300.0
2013-09-24 09:30:00,29.75,29.84,29.62,29.75,168800.0,22.7614,22.8303,22.662,22.7614,168800.0
2013-09-24 10:00:00,29.75,29.76,29.67,29.74,206100.0,22.7614,22.7691,22.7002,22.7538,206100.0
2013-09-24 10:30:00,29.74,29.79,29.72,29.77,149500.0,22.7538,22.792,22.7385,22.7767,149500.0
2013-09-24 11:00:00,29.77,29.88,29.77,29.81,115100.0,22.7767,22.8609,22.7767,22.8073,115100.0
2013-09-24 11:30:00,29.82,29.85,29.8,29.84,133100.0,22.815,22.8379,22.7997,22.8303,133100.0
2013-09-24 12:00:00,29.85,29.9,29.83,29.9,56700.0,22.8379,22.8762,22.8226,22.8762,56700.0
2013-09-24 12:30:00,29.9,29.96,29.89,29.95,81900.0,22.8762,22.9221,22.8685,22.9144,81900.0
2013-09-24 13:00:00,29.94,30.02,29.93,30.01,201700.0,22.9068,22.968,22.8991,22.9603,201700.0
2013-09-24 13:30:00,30.01,30.05,29.99,30.02,294200.0,22.9603,22.9909,22.945,22.968,294200.0
2013-09-24 14:00:00,30.02,30.05,29.94,29.96,310900.0,22.968,22.9909,22.9068,22.9221,310900.0
2013-09-24 14:30:00,29.95,29.98,29.92,29.93,56600.0,22.9144,22.9374,22.8915,22.8991,56600.0
2013-09-24 15:00:00,29.92,29.97,29.89,29.94,102500.0,22.8915,22.9297,22.8685,22.9068,102500.0
2013-09-24 15:30:00,29.94,29.94,29.84,29.85,225900.0,22.9068,22.9068,22.8303,22.8379,225900.0
2013-09-25 09:30:00,29.94,29.96,29.66,29.94,219600.0,22.9068,22.9221,22.6926,22.9068,219600.0
2013-09-25 10:00:00,29.94,30.0,29.85,29.91,283200.0,22.9068,22.9527,22.8379,22.8838,283200.0
2013-09-25 10:30:00,29.91,30.01,29.88,30.0,53700.0,22.8838,22.9603,22.8609,22.9527,53700.0
2013-09-25 11:00:00,30.01,30.12,29.96,30.12,64600.0,22.9603,23.0445,22.9221,23.0445,64600.0
2013-09-25 11:30:00,30.1,30.18,30.08,30.18,141600.0,23.0292,23.0904,23.0139,23.0904,141600.0
2013-09-25 12:00:00,30.18,30.21,30.05,30.08,158900.0,23.0904,23.1134,22.9909,23.0139,158900.0
2013-09-25 12:30:00,30.09,30.15,30.08,30.13,65400.0,23.0215,23.0675,23.0139,23.0522,65400.0
2013-09-25 13:00:00,30.14,30.18,30.09,30.1,35900.0,23.0598,23.0904,23.0215,23.0292,35900.0
2013-09-25 13:30:00,30.1,30.11,30.02,30.09,79200.0,23.0292,23.0368,22.968,23.0215,79200.0
2013-09-25 14:00:00,30.09,30.12,30.03,30.08,110500.0,23.0215,23.0445,22.9756,23.0139,110500.0
2013-09-25 14:30:00,30.07,30.11,30.04,30.05,82900.0,23.0062,23.0368,22.9833,22.9909,82900.0
2013-09-25 15:00:00,30.06,30.12,30.05,30.07,79900.0,22.9986,23.0445,22.9909,23.0062,79900.0
2013-09-25 15:30:00,30.07,30.11,30.05,30.07,131300.0,23.0062,23.0368,22.9909,23.0062,131300.0
2013-09-26 09:30:00,30.05,30.25,30.05,30.16,196000.0,22.9909,23.144,22.9909,23.0751,196000.0
2013-09-26 10:00:00,30.16,30.18,30.08,30.1,119300.0,23.0751,23.0904,23.0139,23.0292,119300.0
2013-09-26 10:30:00,30.11,30.14,29.91,29.95,79700.0,23.0368,23.0598,22.8838,22.9144,79700.0
2013-09-26 11:00:00,29.94,29.98,29.88,29.98,59100.0,22.9068,22.9374,22.8609,22.9374,59100.0
2013-09-26 11:30:00,29.98,29.99,29.95,29.97,26400.0,22.9374,22.945,22.9144,22.9297,26400.0
2013-09-26 12:00:00,29.98,29.98,29.95,29.97,28100.0,22.9374,22.9374,22.9144,22.9297,28100.0
2013-09-26 12:30:00,29.98,30.01,29.95,29.98,38500.0,22.9374,22.9603,22.9144,22.9374,38500.0
2013-09-26 13:00:00,29.99,30.03,29.99,30.01,19900.0,22.945,22.9756,22.945,22.9603,19900.0
2013-09-26 13:30:00,30.01,30.02,29.94,30.0,41900.0,22.9603,22.968,22.9068,22.9527,41900.0
2013-09-26 14:00:00,29.98,29.98,29.91,29.94,38500.0,22.9374,22.9374,22.8838,22.9068,38500.0
2013-09-26 14:30:00,29.93,29.94,29.89,29.9,200100.0,22.8991,22.9068,22.8685,22.8762,200100.0
2013-09-26 15:00:00,29.89,29.91,29.88,29.9,80100.0,22.8685,22.8838,22.8609,22.8762,80100.0
2013-09-26 15:30:00,29.9,30.0,29.89,29.99,159900.0,22.8762,22.9527,22.8685,22.945,159900.0
2013-09-27 09:30:00,29.87,30.03,29.84,30.0,138800.0,22.8532,22.9756,22.8303,22.9527,138800.0
2013-09-27 10:00:00,30.01,30.08,29.95,30.04,191700.0,22.9603,23.0139,22.9144,22.9833,191700.0
2013-09-27 10:30:00,30.04,30.12,30.03,30.12,97000.0,22.9833,23.0445,22.9756,23.0445,97000.0
2013-09-27 11:00:00,30.12,30.14,30.05,30.09,100000.0,23.0445,23.0598,22.9909,23.0215,100000.0
2013-09-27 11:30:00,30.08,30.11,30.03,30.06,50900.0,23.0139,23.0368,22.9756,22.9986,50900.0
2013-09-27 12:00:00,30.06,30.07,30.05,30.06,27200.0,22.9986,23.0062,22.9909,22.9986,27200.0
2013-09-27 12:30:00,30.07,30.09,30.02,30.04,53300.0,23.0062,23.0215,22.968,22.9833,53300.0
2013-09-27 13:00:00,30.05,30.06,30.01,30.03,86300.0,22.9909,22.9986,22.9603,22.9756,86300.0
2013-09-27 13:30:00,30.02,30.05,30.0,30.04,76100.0,22.968,22.9909,22.9527,22.9833,76100.0
2013-09-27 14:00:00,30.04,30.05,30.0,30.01,36200.0,22.9833,22.9909,22.9527,22.9603,36200.0
2013-09-27 14:30:00,30.01,30.01,29.96,29.97,54900.0,22.9603,22.9603,22.9221,22.9297,54900.0
2013-09-27 15:00:00,29.97,30.01,29.96,30.01,37600.0,22.9297,22.9603,22.9221,22.9603,37600.0
2013-09-27 15:30:00,30.01,30.02,29.97,29.97,157100.0,22.9603,22.968,22.9297,22.9297,157100.0
2013-09-30 09:30:00,29.6,29.78,29.55,29.78,169400.0,22.6467,22.7844,22.6084,22.7844,169400.0
2013-09-30 10:00:00,29.78,29.89,29.75,29.86,228200.0,22.7844,22.8685,22.7614,22.8456,228200.0
2013-09-30 10:30:00,29.86,29.94,29.82,29.88,116500.0,22.8456,22.9068,22.815,22.8609,116500.0
2013-09-30 11:00:00,29.88,29.9,29.81,29.87,49800.0,22.8609,22.8762,22.8073,22.8532,49800.0
2013-09-30 11:30:00,29.88,29.94,29.85,29.94,93000.0,22.8609,22.9068,22.8379,22.9068,93000.0
2013-09-30 12:00:00,29.93,29.94,29.89,29.92,76800.0,22.8991,22.9068,22.8685,22.8915,76800.0
2013-09-30 12:30:00,29.92,29.99,29.92,29.95,50000.0,22.8915,22.945,22.8915,22.9144,50000.0
2013-09-30 13:00:00,29.96,30.05,29.96,30.03,62100.0,22.9221,22.9909,22.9221,22.9756,62100.0
2013-09-30 13:30:00,30.04,30.08,29.93,29.97,161400.0,22.9833,23.0139,22.8991,22.9297,161400.0
2013-09-30 14:00:00,29.98,30.02,29.94,29.98,175300.0,22.9374,22.968,22.9068,22.9374,175300.0
2013-09-30 14:30:00,29.98,30.06,29.98,30.02,283800.0,22.9374,22.9986,22.9374,22.968,283800.0
2013-09-30 15:00:00,30.02,30.03,29.92,29.98,442500.0,22.968,22.9756,22.8915,22.9374,442500.0
2013-09-30 15:30:00,29.98,30.02,29.93,30.01,454100.0,22.9374,22.968,22.8991,22.9603,454100.0
2013-10-01 09:30:00,30.06,30.3,29.99,30.17,167200.0,22.9986,23.1822,22.945,23.0828,167200.0
2013-10-01 10:00:00,30.18,30.32,30.06,30.18,410400.0,23.0904,23.1975,22.9986,23.0904,410400.0
2013-10-01 10:30:00,30.18,30.25,30.17,30.19,137600.0,23.0904,23.144,23.0828,23.0981,137600.0
2013-10-01 11:00:00,30.19,30.27,30.18,30.22,129400.0,23.0981,23.1593,23.0904,23.121,129400.0
2013-10-01 11:30:00,30.22,30.33,30.21,30.32,98900.0,23.121,23.2052,23.1134,23.1975,98900.0
2013-10-01 12:00:00,30.31,30.43,30.31,30.42,195800.0,23.1899,23.2817,23.1899,23.274,195800.0
2013-10-01 12:30:00,30.42,30.42,30.37,30.38,62500.0,23.274,23.274,23.2358,23.2434,62500.0
2013-10-01 13:00:00,30.38,30.41,30.35,30.36,92500.0,23.2434,23.2664,23.2205,23.2281,92500.0
2013-10-01 13:30:00,30.35,30.39,30.31,30.38,96300.0,23.2205,23.2511,23.1899,23.2434,96300.0
2013-10-01 14:00:00,30.39,30.4,30.28,30.3,86200.0,23.2511,23.2587,23.1669,23.1822,86200.0
2013-10-01 14:30:00,30.29,30.32,30.23,30.31,86100.0,23.1746,23.1975,23.1287,23.1899,86100.0
2013-10-01 15:00:00,30.31,30.4,30.29,30.33,96300.0,23.1899,23.2587,23.1746,23.2052,96300.0
2013-10-01 15:30:00,30.33,30.4,30.3,30.4,136500.0,23.2052,23.2587,23.1822,23.2587,136500.0
2013-10-02 09:30:00,30.19,30.19,30.05,30.09,194400.0,23.0981,23.0981,22.9909,23.0215,194400.0
2013-10-02 10:00:00,30.08,30.11,30.01,30.07,163300.0,23.0139,23.0368,22.9603,23.0062,163300.0
2013-10-02 10:30:00,30.06,30.16,30.04,30.15,63900.0,22.9986,23.0751,22.9833,23.0675,63900.0
2013-10-02 11:00:00,30.14,30.19,30.11,30.11,33300.0,23.0598,23.0981,23.0368,23.0368,33300.0
2013-10-02 11:30:00,30.12,30.18,30.12,30.16,118100.0,23.0445,23.0904,23.0445,23.0751,118100.0
2013-10-02 12:00:00,30.15,30.21,30.14,30.16,146600.0,23.0675,23.1134,23.0598,23.0751,146600.0
2013-10-02 12:30:00,30.16,30.21,30.16,30.21,108100.0,23.0751,23.1134,23.0751,23.1134,108100.0
2013-10-02 13:00:00,30.2,30.23,30.17,30.23,43400.0,23.1057,23.1287,23.0828,23.1287,43400.0
2013-10-02 13:30:00,30.23,30.23,30.17,30.17,125500.0,23.1287,23.1287,23.0828,23.0828,125500.0
2013-10-02 14:00:00,30.16,30.18,30.13,30.16,79300.0,23.0751,23.0904,23.0522,23.0751,79300.0
2013-10-02 14:30:00,30.15,30.16,30.09,30.1,43200.0,23.0675,23.0751,23.0215,23.0292,43200.0
2013-10-02 15:00:00,30.09,30.12,30.08,30.11,34900.0,23.0215,23.0445,23.0139,23.0368,34900.0
2013-10-02 15:30:00,30.11,30.16,30.11,30.16,179200.0,23.0368,23.0751,23.0368,23.0751,179200.0
2013-10-03 09:30:00,30.11,30.15,30.01,30.11,326500.0,23.0368,23.0675,22.9603,23.0368,326500.0
2013-10-03 10:00:00,30.11,30.11,29.94,30.05,239000.0,23.0368,23.0368,22.9068,22.9909,239000.0
2013-10-03 10:30:00,30.05,30.05,29.94,29.98,118100.0,22.9909,22.9909,22.9068,22.9374,118100.0
2013-10-03 11:00:00,29.97,30.04,29.95,29.95,100900.0,22.9297,22.9833,22.9144,22.9144,100900.0
2013-10-03 11:30:00,29.95,29.99,29.84,29.86,107100.0,22.9144,22.945,22.8303,22.8456,107100.0
2013-10-03 12:00:00,29.87,29.91,29.84,29.88,71700.0,22.8532,22.8838,22.8303,22.8609,71700.0
2013-10-03 12:30:00,29.88,29.94,29.87,29.91,43600.0,22.8609,22.9068,22.8532,22.8838,43600.0
2013-10-03 13:00:00,29.92,30.01,29.91,30.01,71600.0,22.8915,22.9603,22.8838,22.9603,71600.0
2013-10-03 13:30:00,30.02,30.04,29.96,30.01,77400.0,22.968,22.9833,22.9221,22.9603,77400.0
2013-10-03 14:00:00,30.01,30.04,29.95,30.04,98400.0,22.9603,22.9833,22.9144,22.9833,98400.0
2013-10-03 14:30:00,30.04,30.09,29.99,30.07,69600.0,22.9833,23.0215,22.945,23.0062,69600.0
2013-10-03 15:00:00,30.07,30.07,30.03,30.07,76500.0,23.0062,23.0062,22.9756,23.0062,76500.0
2013-10-03 15:30:00,30.08,30.08,30.01,30.03,104900.0,23.0139,23.0139,22.9603,22.9756,104900.0
2013-10-04 09:30:00,30.0,30.19,30.0,30.1,60600.0,22.9527,23.0981,22.9527,23.0292,60600.0
2013-10-04 10:00:00,30.1,30.14,30.06,30.12,138700.0,23.0292,23.0598,22.9986,23.0445,138700.0
2013-10-04 10:30:00,30.13,30.2,30.13,30.19,115600.0,23.0522,23.1057,23.0522,23.0981,115600.0
2013-10-04 11:00:00,30.19,30.22,30.14,30.21,61100.0,23.0981,23.121,23.0598,23.1134,61100.0
2013-10-04 11:30:00,30.21,30.26,30.19,30.25,38900.0,23.1134,23.1516,23.0981,23.144,38900.0
2013-10-04 12:00:00,30.25,30.34,30.24,30.34,45300.0,23.144,23.2128,23.1363,23.2128,45300.0
2013-10-04 12:30:00,30.33,30.33,30.27,30.31,74900.0,23.2052,23.2052,23.1593,23.1899,74900.0
2013-10-04 13:00:00,30.31,30.32,30.27,30.3,34900.0,23.1899,23.1975,23.1593,23.1822,34900.0
2013-10-04 13:30:00,30.29,30.31,30.28,30.29,46400.0,23.1746,23.1899,23.1669,23.1746,46400.0
2013-10-04 14:00:00,30.29,30.33,30.29,30.33,20700.0,23.1746,23.2052,23.1746,23.2052,20700.0
2013-10-04 14:30:00,30.33,30.39,30.33,30.38,47900.0,23.2052,23.2511,23.2052,23.2434,47900.0
2013-10-04 15:00:00,30.39,30.39,30.35,30.36,65000.0,23.2511,23.2511,23.2205,23.2281,65000.0
2013-10-04 15:30:00,30.36,30.37,30.3,30.35,118800.0,23.2281,23.2358,23.1822,23.2205,118800.0
2013-10-07 09:30:00,30.01,30.21,29.92,29.96,122300.0,22.9603,23.1134,22.8915,22.9221,122300.0
2013-10-07 10:00:00,29.96,30.07,29.95,30.03,83400.0,22.9221,23.0062,22.9144,22.9756,83400.0
2013-10-07 10:30:00,30.04,30.1,30.03,30.05,50500.0,22.9833,23.0292,22.9756,22.9909,50500.0
2013-10-07 11:00:00,30.03,30.05,29.99,30.02,47700.0,22.9756,22.9909,22.945,22.968,47700.0
2013-10-07 11:30:00,30.01,30.06,30.0,30.04,56900.0,22.9603,22.9986,22.9527,22.9833,56900.0
2013-10-07 12:00:00,30.02,30.05,30.01,30.01,20000.0,22.968,22.9909,22.9603,22.9603,20000.0
2013-10-07 12:30:00,29.98,29.99,29.97,29.97,30000.0,22.9374,22.945,22.9297,22.9297,30000.0
2013-10-07 13:00:00,29.97,30.04,29.97,30.01,44200.0,22.9297,22.9833,22.9297,22.9603,44200.0
2013-10-07 13:30:00,30.02,30.04,29.98,30.03,42800.0,22.968,22.9833,22.9374,22.9756,42800.0
2013-10-07 14:00:00,30.04,30.06,29.92,29.98,71300.0,22.9833,22.9986,22.8915,22.9374,71300.0
2013-10-07 14:30:00,29.98,30.0,29.95,29.99,85800.0,22.9374,22.9527,22.9144,22.945,85800.0
2013-10-07 15:00:00,29.99,29.99,29.93,29.93,70400.0,22.945,22.945,22.8991,22.8991,70400.0
2013-10-07 15:30:00,29.94,29.94,29.82,29.84,213200.0,22.9068,22.9068,22.815,22.8303,213200.0
2013-10-08 09:30:00,29.8,29.87,29.73,29.85,133900.0,22.7997,22.8532,22.7461,22.8379,133900.0
2013-10-08 10:00:00,29.86,29.92,29.81,29.87,113500.0,22.8456,22.8915,22.8073,22.8532,113500.0
2013-10-08 10:30:00,29.87,29.87,29.73,29.75,69800.0,22.8532,22.8532,22.7461,22.7614,69800.0
2013-10-08 11:00:00,29.74,29.77,29.71,29.77,50100.0,22.7538,22.7767,22.7308,22.7767,50100.0
2013-10-08 11:30:00,29.76,29.76,29.64,29.66,77500.0,22.7691,22.7691,22.6773,22.6926,77500.0
2013-10-08 12:00:00,29.66,29.69,29.62,29.68,51600.0,22.6926,22.7155,22.662,22.7079,51600.0
2013-10-08 12:30:00,29.67,29.69,29.62,29.66,62400.0,22.7002,22.7155,22.662,22.6926,62400.0
2013-10-08 13:00:00,29.66,29.69,29.61,29.66,50600.0,22.6926,22.7155,22.6543,22.6926,50600.0
2013-10-08 13:30:00,29.67,29.68,29.6,29.62,40200.0,22.7002,22.7079,22.6467,22.662,40200.0
2013-10-08 14:00:00,29.62,29.66,29.56,29.65,123100.0,22.662,22.6926,22.616,22.6849,123100.0
2013-10-08 14:30:00,29.64,29.66,29.59,29.63,69000.0,22.6773,22.6926,22.639,22.6696,69000.0
2013-10-08 15:00:00,29.63,29.69,29.6,29.69,68900.0,22.6696,22.7155,22.6467,22.7155,68900.0
2013-10-08 15:30:00,29.67,29.69,29.54,29.54,185900.0,22.7002,22.7155,22.6007,22.6007,185900.0
2013-10-09 09:30:00,29.58,29.66,29.55,29.64,111300.0,22.6314,22.6926,22.6084,22.6773,111300.0
2013-10-09 10:00:00,29.65,29.69,29.55,29.6,133000.0,22.6849,22.7155,22.6084,22.6467,133000.0
2013-10-09 10:30:00,29.6,29.67,29.53,29.54,239300.0,22.6467,22.7002,22.5931,22.6007,239300.0
2013-10-09 11:00:00,29.55,29.59,29.47,29.51,139900.0,22.6084,22.639,22.5472,22.5778,139900.0
2013-10-09 11:30:00,29.52,29.63,29.52,29.61,97500.0,22.5854,22.6696,22.5854,22.6543,97500.0
2013-10-09 12:00:00,29.62,29.68,29.61,29.65,79300.0,22.662,22.7079,22.6543,22.6849,79300.0
2013-10-09 12:30:00,29.65,29.69,29.61,29.62,55000.0,22.6849,22.7155,22.6543,22.662,55000.0
2013-10-09 13:00:00,29.63,29.74,29.63,29.72,68300.0,22.6696,22.7538,22.6696,22.7385,68300.0
2013-10-09 13:30:00,29.71,29.71,29.65,29.71,51900.0,22.7308,22.7308,22.6849,22.7308,51900.0
2013-10-09 14:00:00,29.71,29.72,29.65,29.7,173800.0,22.7308,22.7385,22.6849,22.7232,173800.0
2013-10-09 14:30:00,29.7,29.74,29.69,29.72,73400.0,22.7232,22.7538,22.7155,22.7385,73400.0
2013-10-09 15:00:00,29.72,29.72,29.67,29.69,62500.0,22.7385,22.7385,22.7002,22.7155,62500.0
2013-10-09 15:30:00,29.7,29.71,29.54,29.63,287300.0,22.7232,22.7308,22.6007,22.6696,287300.0
2013-10-10 09:30:00,29.94,30.24,29.94,30.23,413400.0,22.9068,23.1363,22.9068,23.1287,413400.0
2013-10-10 10:00:00,30.23,30.3,30.2,30.23,170400.0,23.1287,23.1822,23.1057,23.1287,170400.0
2013-10-10 10:30:00,30.23,30.28,30.21,30.24,70500.0,23.1287,23.1669,23.1134,23.1363,70500.0
2013-10-10 11:00:00,30.23,30.24,30.13,30.2,97400.0,23.1287,23.1363,23.0522,23.1057,97400.0
2013-10-10 11:30:00,30.21,30.28,30.16,30.25,92200.0,23.1134,23.1669,23.0751,23.144,92200.0
2013-10-10 12:00:00,30.25,30.3,30.25,30.29,78900.0,23.144,23.1822,23.144,23.1746,78900.0
2013-10-10 12:30:00,30.3,30.34,30.3,30.34,34400.0,23.1822,23.2128,23.1822,23.2128,34400.0
2013-10-10 13:00:00,30.34,30.34,30.27,30.31,59900.0,23.2128,23.2128,23.1593,23.1899,59900.0
2013-10-10 13:30:00,30.31,30.35,30.3,30.34,30300.0,23.1899,23.2205,23.1822,23.2128,30300.0
2013-10-10 14:00:00,30.34,30.34,30.3,30.31,27200.0,23.2128,23.2128,23.1822,23.1899,27200.0
2013-10-10 14:30:00,30.31,30.32,30.29,30.31,32200.0,23.1899,23.1975,23.1746,23.1899,32200.0
2013-10-10 15:00:00,30.32,30.43,30.31,30.39,88300.0,23.1975,23.2817,23.1899,23.2511,88300.0
2013-10-10 15:30:00,30.4,30.41,30.35,30.4,140400.0,23.2587,23.2664,23.2205,23.2587,140400.0
2013-10-11 09:30:00,30.37,30.37,30.19,30.3,183300.0,23.2358,23.2358,23.0981,23.1822,183300.0
2013-10-11 10:00:00,30.3,30.38,30.26,30.28,92300.0,23.1822,23.2434,23.1516,23.1669,92300.0
2013-10-11 10:30:00,30.28,30.42,30.27,30.42,132200.0,23.1669,23.274,23.1593,23.274,132200.0
2013-10-11 11:00:00,30.42,30.46,30.38,30.42,93300.0,23.274,23.3046,23.2434,23.274,93300.0
2013-10-11 11:30:00,30.42,30.57,30.42,30.57,79300.0,23.274,23.3888,23.274,23.3888,79300.0
2013-10-11 12:00:00,30.57,30.67,30.57,30.66,63600.0,23.3888,23.4653,23.3888,23.4576,63600.0
2013-10-11 12:30:00,30.65,30.73,30.64,30.71,42000.0,23.45,23.5112,23.4423,23.4959,42000.0
2013-10-11 13:00:00,30.71,30.73,30.66,30.67,42300.0,23.4959,23.5112,23.4576,23.4653,42300.0
2013-10-11 13:30:00,30.67,30.68,30.61,30.66,35700.0,23.4653,23.4729,23.4194,23.4576,35700.0
2013-10-11 14:00:00,30.67,30.73,30.64,30.73,73000.0,23.4653,23.5112,23.4423,23.5112,73000.0
2013-10-11 14:30:00,30.73,30.77,30.71,30.73,212200.0,23.5112,23.5418,23.4959,23.5112,212200.0
2013-10-11 15:00:00,30.73,30.73,30.66,30.71,51500.0,23.5112,23.5112,23.4576,23.4959,51500.0
2013-10-11 15:30:00,30.71,30.79,30.69,30.79,200200.0,23.4959,23.5571,23.4806,23.5571,200200.0
2013-10-14 09:30:00,30.63,30.77,30.56,30.7,86300.0,23.4347,23.5418,23.3811,23.4883,86300.0
2013-10-14 10:00:00,30.71,30.73,30.66,30.68,132900.0,23.4959,23.5112,23.4576,23.4729,132900.0
2013-10-14 10:30:00,30.69,30.74,30.65,30.71,83000.0,23.4806,23.5189,23.45,23.4959,83000.0
2013-10-14 11:00:00,30.7,30.71,30.64,30.66,33700.0,23.4883,23.4959,23.4423,23.4576,33700.0
2013-10-14 11:30:00,30.67,30.73,30.65,30.71,97600.0,23.4653,23.5112,23.45,23.4959,97600.0
2013-10-14 12:00:00,30.71,30.74,30.65,30.65,60100.0,23.4959,23.5189,23.45,23.45,60100.0
2013-10-14 12:30:00,30.65,30.69,30.64,30.69,60000.0,23.45,23.4806,23.4423,23.4806,60000.0
2013-10-14 13:00:00,30.69,30.78,30.67,30.77,52400.0,23.4806,23.5495,23.4653,23.5418,52400.0
2013-10-14 13:30:00,30.78,30.82,30.77,30.8,55100.0,23.5495,23.5801,23.5418,23.5648,55100.0
2013-10-14 14:00:00,30.81,30.91,30.81,30.89,68600.0,23.5724,23.6489,23.5724,23.6336,68600.0
2013-10-14 14:30:00,30.89,30.92,30.84,30.9,126900.0,23.6336,23.6566,23.5954,23.6413,126900.0
2013-10-14 15:00:00,30.88,30.97,30.85,30.93,99000.0,23.626,23.6948,23.603,23.6642,99000.0
2013-10-14 15:30:00,30.93,30.95,30.87,30.95,148600.0,23.6642,23.6795,23.6183,23.6795,148600.0
2013-10-15 09:30:00,30.87,30.94,30.71,30.76,118700.0,23.6183,23.6719,23.4959,23.5342,118700.0
2013-10-15 10:00:00,30.74,30.96,30.73,30.92,91000.0,23.5189,23.6872,23.5112,23.6566,91000.0
2013-10-15 10:30:00,30.91,30.95,30.85,30.86,70400.0,23.6489,23.6795,23.603,23.6107,70400.0
2013-10-15 11:00:00,30.85,30.95,30.82,30.91,130700.0,23.603,23.6795,23.5801,23.6489,130700.0
2013-10-15 11:30:00,30.91,30.93,30.81,30.81,28700.0,23.6489,23.6642,23.5724,23.5724,28700.0
2013-10-15 12:00:00,30.8,30.82,30.75,30.77,72000.0,23.5648,23.5801,23.5265,23.5418,72000.0
2013-10-15 12:30:00,30.76,30.79,30.73,30.74,16500.0,23.5342,23.5571,23.5112,23.5189,16500.0
2013-10-15 13:00:00,30.75,30.78,30.72,30.72,43500.0,23.5265,23.5495,23.5036,23.5036,43500.0
2013-10-15 13:30:00,30.71,30.75,30.7,30.72,38900.0,23.4959,23.5265,23.4883,23.5036,38900.0
2013-10-15 14:00:00,30.74,30.75,30.63,30.64,71200.0,23.5189,23.5265,23.4347,23.4423,71200.0
2013-10-15 14:30:00,30.63,30.68,30.56,30.67,227800.0,23.4347,23.4729,23.3811,23.4653,227800.0
2013-10-15 15:00:00,30.67,30.72,30.63,30.71,195700.0,23.4653,23.5036,23.4347,23.4959,195700.0
2013-10-15 15:30:00,30.71,30.71,30.62,30.62,118500.0,23.4959,23.4959,23.427,23.427,118500.0
2013-10-16 09:30:00,30.88,31.27,30.84,31.25,151200.0,23.626,23.9244,23.5954,23.9091,151200.0
2013-10-16 10:00:00,31.26,31.34,31.22,31.29,361500.0,23.9167,23.9779,23.8861,23.9397,361500.0
2013-10-16 10:30:00,31.31,31.34,31.27,31.31,102600.0,23.955,23.9779,23.9244,23.955,102600.0
2013-10-16 11:00:00,31.3,31.38,31.25,31.25,79900.0,23.9473,24.0085,23.9091,23.9091,79900.0
2013-10-16 11:30:00,31.26,31.32,31.26,31.27,58300.0,23.9167,23.9626,23.9167,23.9244,58300.0
2013-10-16 12:00:00,31.27,31.32,31.27,31.27,56400.0,23.9244,23.9626,23.9244,23.9244,56400.0
2013-10-16 12:30:00,31.26,31.28,31.24,31.26,36000.0,23.9167,23.932,23.9014,23.9167,36000.0
2013-10-16 13:00:00,31.26,31.26,31.22,31.25,47200.0,23.9167,23.9167,23.8861,23.9091,47200.0
2013-10-16 13:30:00,31.25,31.29,31.24,31.24,22200.0,23.9091,23.9397,23.9014,23.9014,22200.0
2013-10-16 14:00:00,31.24,31.26,31.19,31.19,14600.0,23.9014,23.9167,23.8631,23.8631,14600.0
2013-10-16 14:30:00,31.19,31.21,31.17,31.18,44100.0,23.8631,23.8784,23.8478,23.8555,44100.0
2013-10-16 15:00:00,31.17,31.21,31.15,31.18,31200.0,23.8478,23.8784,23.8325,23.8555,31200.0
2013-10-16 15:30:00,31.18,31.27,31.18,31.25,102100.0,23.8555,23.9244,23.8555,23.9091,102100.0
2013-10-17 09:30:00,31.04,31.18,31.0,31.07,179500.0,23.7484,23.8555,23.7178,23.7713,179500.0
2013-10-17 10:00:00,31.1,31.17,31.07,31.14,176600.0,23.7943,23.8478,23.7713,23.8249,176600.0
2013-10-17 10:30:00,31.14,31.18,31.14,31.18,78700.0,23.8249,23.8555,23.8249,23.8555,78700.0
2013-10-17 11:00:00,31.19,31.27,31.19,31.26,156300.0,23.8631,23.9244,23.8631,23.9167,156300.0
2013-10-17 11:30:00,31.27,31.34,31.27,31.31,59900.0,23.9244,23.9779,23.9244,23.955,59900.0
2013-10-17 12:00:00,31.3,31.35,31.28,31.33,47200.0,23.9473,23.9856,23.932,23.9703,47200.0
2013-10-17 12:30:00,31.33,31.4,31.33,31.4,27100.0,23.9703,24.0238,23.9703,24.0238,27100.0
2013-10-17 13:00:00,31.41,31.42,31.38,31.39,78100.0,24.0315,24.0391,24.0085,24.0162,78100.0
2013-10-17 13:30:00,31.39,31.4,31.31,31.34,53400.0,24.0162,24.0238,23.955,23.9779,53400.0
2013-10-17 14:00:00,31.34,31.34,31.29,31.29,35100.0,23.9779,23.9779,23.9397,23.9397,35100.0
2013-10-17 14:30:00,31.3,31.3,31.24,31.28,23300.0,23.9473,23.9473,23.9014,23.932,23300.0
2013-10-17 15:00:00,31.28,31.36,31.28,31.35,35900.0,23.932,23.9932,23.932,23.9856,35900.0
2013-10-17 15:30:00,31.34,31.46,31.34,31.43,121600.0,23.9779,24.0697,23.9779,24.0468,121600.0
2013-10-18 09:30:00,31.59,31.59,31.27,31.27,92500.0,24.1692,24.1692,23.9244,23.9244,92500.0
2013-10-18 10:00:00,31.28,31.29,31.21,31.23,103500.0,23.932,23.9397,23.8784,23.8937,103500.0
2013-10-18 10:30:00,31.23,31.28,31.2,31.26,46800.0,23.8937,23.932,23.8708,23.9167,46800.0
2013-10-18 11:00:00,31.26,31.36,31.25,31.36,65200.0,23.9167,23.9932,23.9091,23.9932,65200.0
2013-10-18 11:30:00,31.37,31.41,31.36,31.39,52500.0,24.0009,24.0315,23.9932,24.0162,52500.0
2013-10-18 12:00:00,31.38,31.44,31.38,31.43,34400.0,24.0085,24.0544,24.0085,24.0468,34400.0
2013-10-18 12:30:00,31.44,31.47,31.43,31.44,9400.0,24.0544,24.0774,24.0468,24.0544,9400.0
2013-10-18 13:00:00,31.45,31.52,31.45,31.52,13200.0,24.0621,24.1156,24.0621,24.1156,13200.0
2013-10-18 13:30:00,31.51,31.61,31.5,31.61,21900.0,24.108,24.1845,24.1003,24.1845,21900.0
2013-10-18 14:00:00,31.61,31.64,31.58,31.64,79700.0,24.1845,24.2074,24.1615,24.2074,79700.0
2013-10-18 14:30:00,31.63,31.63,31.54,31.54,30000.0,24.1998,24.1998,24.1309,24.1309,30000.0
2013-10-18 15:00:00,31.54,31.54,31.52,31.53,20300.0,24.1309,24.1309,24.1156,24.1233,20300.0
2013-10-18 15:30:00,31.53,31.57,31.46,31.56,66700.0,24.1233,24.1539,24.0697,24.1462,66700.0
2013-10-21 09:30:00,31.54,31.61,31.42,31.58,75800.0,24.1309,24.1845,24.0391,24.1615,75800.0
2013-10-21 10:00:00,31.59,31.6,31.52,31.54,138400.0,24.1692,24.1768,24.1156,24.1309,138400.0
2013-10-21 10:30:00,31.53,31.57,31.49,31.51,57800.0,24.1233,24.1539,24.0927,24.108,57800.0
2013-10-21 11:00:00,31.53,31.56,31.51,31.55,42500.0,24.1233,24.1462,24.108,24.1386,42500.0
2013-10-21 11:30:00,31.55,31.55,31.51,31.55,37900.0,24.1386,24.1386,24.108,24.1386,37900.0
2013-10-21 12:00:00,31.54,31.58,31.52,31.56,61700.0,24.1309,24.1615,24.1156,24.1462,61700.0
2013-10-21 12:30:00,31.56,31.61,31.56,31.61,23100.0,24.1462,24.1845,24.1462,24.1845,23100.0
2013-10-21 13:00:00,31.61,31.61,31.57,31.58,15300.0,24.1845,24.1845,24.1539,24.1615,15300.0
2013-10-21 13:30:00,31.58,31.6,31.55,31.58,119800.0,24.1615,24.1768,24.1386,24.1615,119800.0
2013-10-21 14:00:00,31.58,31.58,31.5,31.52,86900.0,24.1615,24.1615,24.1003,24.1156,86900.0
2013-10-21 14:30:00,31.53,31.55,31.51,31.52,22400.0,24.1233,24.1386,24.108,24.1156,22400.0
2013-10-21 15:00:00,31.53,31.58,31.52,31.56,43400.0,24.1233,24.1615,24.1156,24.1462,43400.0
2013-10-21 15:30:00,31.57,31.58,31.53,31.57,66100.0,24.1539,24.1615,24.1233,24.1539,66100.0
2013-10-22 09:30:00,31.51,31.62,31.42,31.57,337700.0,24.108,24.1921,24.0391,24.1539,337700.0
2013-10-22 10:00:00,31.57,31.66,31.56,31.6,72300.0,24.1539,24.2227,24.1462,24.1768,72300.0
2013-10-22 10:30:00,31.59,31.6,31.49,31.56,72400.0,24.1692,24.1768,24.0927,24.1462,72400.0
2013-10-22 11:00:00,31.56,31.56,31.48,31.52,76100.0,24.1462,24.1462,24.085,24.1156,76100.0
2013-10-22 11:30:00,31.52,31.55,31.48,31.55,36000.0,24.1156,24.1386,24.085,24.1386,36000.0
2013-10-22 12:00:00,31.56,31.56,31.48,31.51,31900.0,24.1462,24.1462,24.085,24.108,31900.0
2013-10-22 12:30:00,31.52,31.53,31.49,31.49,39000.0,24.1156,24.1233,24.0927,24.0927,39000.0
2013-10-22 13:00:00,31.49,31.52,31.49,31.5,17000.0,24.0927,24.1156,24.0927,24.1003,17000.0
2013-10-22 13:30:00,31.5,31.55,31.47,31.53,20400.0,24.1003,24.1386,24.0774,24.1233,20400.0
2013-10-22 14:00:00,31.54,31.54,31.48,31.49,37600.0,24.1309,24.1309,24.085,24.0927,37600.0
2013-10-22 14:30:00,31.5,31.55,31.49,31.55,25800.0,24.1003,24.1386,24.0927,24.1386,25800.0
2013-10-22 15:00:00,31.54,31.6,31.54,31.58,29400.0,24.1309,24.1768,24.1309,24.1615,29400.0
2013-10-22 15:30:00,31.58,31.58,31.51,31.51,167500.0,24.1615,24.1615,24.108,24.108,167500.0
2013-10-23 09:30:00,31.27,31.42,31.21,31.27,200500.0,23.9244,24.0391,23.8784,23.9244,200500.0
2013-10-23 10:00:00,31.27,31.42,31.25,31.33,88500.0,23.9244,24.0391,23.9091,23.9703,88500.0
2013-10-23 10:30:00,31.33,31.41,31.31,31.39,63600.0,23.9703,24.0315,23.955,24.0162,63600.0
2013-10-23 11:00:00,31.39,31.45,31.39,31.4,62600.0,24.0162,24.0621,24.0162,24.0238,62600.0
2013-10-23 11:30:00,31.41,31.46,31.4,31.45,45800.0,24.0315,24.0697,24.0238,24.0621,45800.0
2013-10-23 12:00:00,31.45,31.47,31.43,31.44,25900.0,24.0621,24.0774,24.0468,24.0544,25900.0
2013-10-23 12:30:00,31.44,31.48,31.43,31.48,40600.0,24.0544,24.085,24.0468,24.085,40600.0
2013-10-23 13:00:00,31.47,31.47,31.43,31.44,29600.0,24.0774,24.0774,24.0468,24.0544,29600.0
2013-10-23 13:30:00,31.43,31.43,31.37,31.39,38700.0,24.0468,24.0468,24.0009,24.0162,38700.0
2013-10-23 14:00:00,31.38,31.4,31.38,31.38,29500.0,24.0085,24.0238,24.0085,24.0085,29500.0
2013-10-23 14:30:00,31.4,31.41,31.37,31.4,53200.0,24.0238,24.0315,24.0009,24.0238,53200.0
2013-10-23 15:00:00,31.39,31.41,31.35,31.37,71900.0,24.0162,24.0315,23.9856,24.0009,71900.0
2013-10-23 15:30:00,31.37,31.42,31.37,31.42,165400.0,24.0009,24.0391,24.0009,24.0391,165400.0
2013-10-24 09:30:00,31.48,31.49,31.25,31.25,56600.0,24.085,24.0927,23.9091,23.9091,56600.0
2013-10-24 10:00:00,31.25,31.3,31.19,31.3,99700.0,23.9091,23.9473,23.8631,23.9473,99700.0
2013-10-24 10:30:00,31.31,31.34,31.29,31.34,81500.0,23.955,23.9779,23.9397,23.9779,81500.0
2013-10-24 11:00:00,31.34,31.4,31.32,31.39,66600.0,23.9779,24.0238,23.9626,24.0162,66600.0
2013-10-24 11:30:00,31.39,31.39,31.33,31.35,32600.0,24.0162,24.0162,23.9703,23.9856,32600.0
2013-10-24 12:00:00,31.35,31.37,31.33,31.34,14700.0,23.9856,24.0009,23.9703,23.9779,14700.0
2013-10-24 12:30:00,31.34,31.36,31.31,31.36,31200.0,23.9779,23.9932,23.955,23.9932,31200.0
2013-10-24 13:00:00,31.36,31.38,31.33,31.35,39100.0,23.9932,24.0085,23.9703,23.9856,39100.0
2013-10-24 13:30:00,31.35,31.38,31.34,31.37,20800.0,23.9856,24.0085,23.9779,24.0009,20800.0
2013-10-24 14:00:00,31.36,31.38,31.34,31.37,15000.0,23.9932,24.0085,23.9779,24.0009,15000.0
2013-10-24 14:30:00,31.37,31.43,31.37,31.43,123700.0,24.0009,24.0468,24.0009,24.0468,123700.0
2013-10-24 15:00:00,31.42,31.43,31.41,31.42,279800.0,24.0391,24.0468,24.0315,24.0391,279800.0
2013-10-24 15:30:00,31.42,31.44,31.39,31.43,76200.0,24.0391,24.0544,24.0162,24.0468,76200.0
2013-10-25 09:30:00,31.44,31.54,31.39,31.47,105800.0,24.0544,24.1309,24.0162,24.0774,105800.0
2013-10-25 10:00:00,31.47,31.53,31.45,31.46,46100.0,24.0774,24.1233,24.0621,24.0697,46100.0
2013-10-25 10:30:00,31.45,31.48,31.43,31.46,28500.0,24.0621,24.085,24.0468,24.0697,28500.0
2013-10-25 11:00:00,31.46,31.48,31.44,31.47,32100.0,24.0697,24.085,24.0544,24.0774,32100.0
2013-10-25 11:30:00,31.47,31.5,31.43,31.45,31400.0,24.0774,24.1003,24.0468,24.0621,31400.0
2013-10-25 12:00:00,31.45,31.47,31.43,31.47,16500.0,24.0621,24.0774,24.0468,24.0774,16500.0
2013-10-25 12:30:00,31.48,31.49,31.44,31.44,27800.0,24.085,24.0927,24.0544,24.0544,27800.0
2013-10-25 13:00:00,31.44,31.44,31.35,31.36,33600.0,24.0544,24.0544,23.9856,23.9932,33600.0
2013-10-25 13:30:00,31.36,31.37,31.35,31.36,43700.0,23.9932,24.0009,23.9856,23.9932,43700.0
2013-10-25 14:00:00,31.36,31.42,31.35,31.39,54700.0,23.9932,24.0391,23.9856,24.0162,54700.0
2013-10-25 14:30:00,31.39,31.42,31.38,31.41,26600.0,24.0162,24.0391,24.0085,24.0315,26600.0
2013-10-25 15:00:00,31.41,31.45,31.4,31.45,35300.0,24.0315,24.0621,24.0238,24.0621,35300.0
2013-10-25 15:30:00,31.44,31.5,31.43,31.49,69200.0,24.0544,24.1003,24.0468,24.0927,69200.0
2013-10-28 09:30:00,31.38,31.52,31.38,31.48,40300.0,24.0085,24.1156,24.0085,24.085,40300.0
2013-10-28 10:00:00,31.48,31.62,31.46,31.58,77600.0,24.085,24.1921,24.0697,24.1615,77600.0
2013-10-28 10:30:00,31.59,31.67,31.58,31.62,73500.0,24.1692,24.2304,24.1615,24.1921,73500.0
2013-10-28 11:00:00,31.61,31.68,31.61,31.66,39200.0,24.1845,24.238,24.1845,24.2227,39200.0
2013-10-28 11:30:00,31.66,31.69,31.64,31.68,25600.0,24.2227,24.2457,24.2074,24.238,25600.0
2013-10-28 12:00:00,31.68,31.7,31.65,31.67,31700.0,24.238,24.2533,24.2151,24.2304,31700.0
2013-10-28 12:30:00,31.67,31.68,31.64,31.67,58300.0,24.2304,24.238,24.2074,24.2304,58300.0
2013-10-28 13:00:00,31.67,31.68,31.63,31.64,29800.0,24.2304,24.238,24.1998,24.2074,29800.0
2013-10-28 13:30:00,31.64,31.65,31.61,31.62,9300.0,24.2074,24.2151,24.1845,24.1921,9300.0
2013-10-28 14:00:00,31.63,31.64,31.6,31.64,38000.0,24.1998,24.2074,24.1768,24.2074,38000.0
2013-10-28 14:30:00,31.64,31.65,31.62,31.64,150700.0,24.2074,24.2151,24.1921,24.2074,150700.0
2013-10-28 15:00:00,31.64,31.64,31.62,31.63,43100.0,24.2074,24.2074,24.1921,24.1998,43100.0
2013-10-28 15:30:00,31.63,31.64,31.58,31.63,62400.0,24.1998,24.2074,24.1615,24.1998,62400.0
2013-10-29 09:30:00,31.58,31.71,31.58,31.65,324100.0,24.1615,24.261,24.1615,24.2151,324100.0
2013-10-29 10:00:00,31.65,31.69,31.59,31.62,81000.0,24.2151,24.2457,24.1692,24.1921,81000.0
2013-10-29 10:30:00,31.63,31.64,31.52,31.52,34500.0,24.1998,24.2074,24.1156,24.1156,34500.0
2013-10-29 11:00:00,31.53,31.59,31.52,31.52,62300.0,24.1233,24.1692,24.1156,24.1156,62300.0
2013-10-29 11:30:00,31.52,31.53,31.5,31.5,19200.0,24.1156,24.1233,24.1003,24.1003,19200.0
2013-10-29 12:00:00,31.51,31.53,31.49,31.53,21200.0,24.108,24.1233,24.0927,24.1233,21200.0
2013-10-29 12:30:00,31.52,31.54,31.52,31.52,8500.0,24.1156,24.1309,24.1156,24.1156,8500.0
2013-10-29 13:00:00,31.51,31.54,31.45,31.46,21500.0,24.108,24.1309,24.0621,24.0697,21500.0
2013-10-29 13:30:00,31.46,31.47,31.44,31.45,13800.0,24.0697,24.0774,24.0544,24.0621,13800.0
2013-10-29 14:00:00,31.45,31.5,31.45,31.5,86200.0,24.0621,24.1003,24.0621,24.1003,86200.0
2013-10-29 14:30:00,31.5,31.53,31.5,31.51,56200.0,24.1003,24.1233,24.1003,24.108,56200.0
2013-10-29 15:00:00,31.51,31.53,31.49,31.53,30200.0,24.108,24.1233,24.0927,24.1233,30200.0
2013-10-29 15:30:00,31.54,31.61,31.51,31.6,56200.0,24.1309,24.1845,24.108,24.1768,56200.0
2013-10-30 09:30:00,31.61,31.69,31.6,31.65,58900.0,24.1845,24.2457,24.1768,24.2151,58900.0
2013-10-30 10:00:00,31.63,31.69,31.61,31.68,88600.0,24.1998,24.2457,24.1845,24.238,88600.0
2013-10-30 10:30:00,31.69,31.71,31.66,31.67,57800.0,24.2457,24.261,24.2227,24.2304,57800.0
2013-10-30 11:00:00,31.67,31.7,31.65,31.67,56900.0,24.2304,24.2533,24.2151,24.2304,56900.0
2013-10-30 11:30:00,31.66,31.67,31.6,31.61,30400.0,24.2227,24.2304,24.1768,24.1845,30400.0
2013-10-30 12:00:00,31.6,31.62,31.59,31.59,16800.0,24.1768,24.1921,24.1692,24.1692,16800.0
2013-10-30 12:30:00,31.6,31.64,31.6,31.64,15100.0,24.1768,24.2074,24.1768,24.2074,15100.0
2013-10-30 13:00:00,31.64,31.66,31.63,31.66,5700.0,24.2074,24.2227,24.1998,24.2227,5700.0
2013-10-30 13:30:00,31.64,31.66,31.6,31.62,8200.0,24.2074,24.2227,24.1768,24.1921,8200.0
2013-10-30 14:00:00,31.62,31.67,31.52,31.54,140500.0,24.1921,24.2304,24.1156,24.1309,140500.0
2013-10-30 14:30:00,31.53,31.59,31.49,31.55,118600.0,24.1233,24.1692,24.0927,24.1386,118600.0
2013-10-30 15:00:00,31.55,31.61,31.55,31.57,123300.0,24.1386,24.1845,24.1386,24.1539,123300.0
2013-10-30 15:30:00,31.58,31.61,31.51,31.52,234800.0,24.1615,24.1845,24.108,24.1156,234800.0
2013-10-31 09:30:00,31.53,31.53,31.36,31.49,64200.0,24.1233,24.1233,23.9932,24.0927,64200.0
2013-10-31 10:00:00,31.48,31.55,31.46,31.49,40300.0,24.085,24.1386,24.0697,24.0927,40300.0
2013-10-31 10:30:00,31.48,31.52,31.43,31.46,77400.0,24.085,24.1156,24.0468,24.0697,77400.0
2013-10-31 11:00:00,31.48,31.49,31.42,31.48,55800.0,24.085,24.0927,24.0391,24.085,55800.0
2013-10-31 11:30:00,31.49,31.52,31.48,31.49,15600.0,24.0927,24.1156,24.085,24.0927,15600.0
2013-10-31 12:00:00,31.49,31.5,31.43,31.43,79600.0,24.0927,24.1003,24.0468,24.0468,79600.0
2013-10-31 12:30:00,31.44,31.45,31.41,31.42,42800.0,24.0544,24.0621,24.0315,24.0391,42800.0
2013-10-31 13:00:00,31.4,31.4,31.36,31.38,22700.0,24.0238,24.0238,23.9932,24.0085,22700.0
2013-10-31 13:30:00,31.4,31.4,31.37,31.4,32500.0,24.0238,24.0238,24.0009,24.0238,32500.0
2013-10-31 14:00:00,31.39,31.43,31.37,31.41,42600.0,24.0162,24.0468,24.0009,24.0315,42600.0
2013-10-31 14:30:00,31.41,31.43,31.38,31.38,16600.0,24.0315,24.0468,24.0085,24.0085,16600.0
2013-10-31 15:00:00,31.36,31.37,31.32,31.32,47600.0,23.9932,24.0009,23.9626,23.9626,47600.0
2013-10-31 15:30:00,31.31,31.34,31.21,31.22,106000.0,23.955,23.9779,23.8784,23.8861,106000.0
2013-11-01 09:30:00,31.16,31.2,31.05,31.14,82600.0,23.8402,23.8708,23.756,23.8249,82600.0
2013-11-01 10:00:00,31.16,31.35,31.13,31.24,117900.0,23.8402,23.9856,23.8172,23.9014,117900.0
2013-11-01 10:30:00,31.23,31.28,31.2,31.21,39700.0,23.8937,23.932,23.8708,23.8784,39700.0
2013-11-01 11:00:00,31.2,31.2,31.1,31.14,59800.0,23.8708,23.8708,23.7943,23.8249,59800.0
2013-11-01 11:30:00,31.14,31.15,31.07,31.07,29000.0,23.8249,23.8325,23.7713,23.7713,29000.0
2013-11-01 12:00:00,31.06,31.08,31.0,31.06,40200.0,23.7637,23.779,23.7178,23.7637,40200.0
2013-11-01 12:30:00,31.05,31.08,31.04,31.05,10800.0,23.756,23.779,23.7484,23.756,10800.0
2013-11-01 13:00:00,31.04,31.06,31.02,31.06,23300.0,23.7484,23.7637,23.7331,23.7637,23300.0
2013-11-01 13:30:00,31.07,31.12,31.05,31.1,25000.0,23.7713,23.8096,23.756,23.7943,25000.0
2013-11-01 14:00:00,31.1,31.13,31.1,31.13,21000.0,23.7943,23.8172,23.7943,23.8172,21000.0
2013-11-01 14:30:00,31.11,31.14,31.09,31.11,21600.0,23.8019,23.8249,23.7866,23.8019,21600.0
2013-11-01 15:00:00,31.1,31.16,31.1,31.13,10600.0,23.7943,23.8402,23.7943,23.8172,10600.0
2013-11-01 15:30:00,31.12,31.21,31.12,31.19,107100.0,23.8096,23.8784,23.8096,23.8631,107100.0
2013-11-04 09:30:00,31.3,31.3,31.08,31.1,103200.0,23.9473,23.9473,23.779,23.7943,103200.0
2013-11-04 10:00:00,31.11,31.11,31.05,31.11,38700.0,23.8019,23.8019,23.756,23.8019,38700.0
2013-11-04 10:30:00,31.11,31.23,31.11,31.17,33500.0,23.8019,23.8937,23.8019,23.8478,33500.0
2013-11-04 11:00:00,31.15,31.2,31.15,31.17,22500.0,23.8325,23.8708,23.8325,23.8478,22500.0
2013-11-04 11:30:00,31.17,31.18,31.16,31.16,13500.0,23.8478,23.8555,23.8402,23.8402,13500.0
2013-11-04 12:00:00,31.16,31.17,31.15,31.16,7200.0,23.8402,23.8478,23.8325,23.8402,7200.0
2013-11-04 12:30:00,31.16,31.17,31.15,31.15,4600.0,23.8402,23.8478,23.8325,23.8325,4600.0
2013-11-04 13:00:00,31.15,31.18,31.15,31.18,3500.0,23.8325,23.8555,23.8325,23.8555,3500.0
2013-11-04 13:30:00,31.2,31.21,31.19,31.21,8000.0,23.8708,23.8784,23.8631,23.8784,8000.0
2013-11-04 14:00:00,31.21,31.23,31.21,31.22,5000.0,23.8784,23.8937,23.8784,23.8861,5000.0
2013-11-04 14:30:00,31.23,31.24,31.22,31.22,13300.0,23.8937,23.9014,23.8861,23.8861,13300.0
2013-11-04 15:00:00,31.22,31.23,31.2,31.22,14500.0,23.8861,23.8937,23.8708,23.8861,14500.0
2013-11-04 15:30:00,31.21,31.23,31.19,31.21,51800.0,23.8784,23.8937,23.8631,23.8784,51800.0
2013-11-05 09:30:00,31.09,31.18,31.05,31.06,85200.0,23.7866,23.8555,23.756,23.7637,85200.0
2013-11-05 10:00:00,31.06,31.13,31.01,31.09,117300.0,23.7637,23.8172,23.7254,23.7866,117300.0
2013-11-05 10:30:00,31.08,31.18,31.08,31.15,41700.0,23.779,23.8555,23.779,23.8325,41700.0
2013-11-05 11:00:00,31.15,31.17,31.07,31.11,66500.0,23.8325,23.8478,23.7713,23.8019,66500.0
2013-11-05 11:30:00,31.12,31.22,31.12,31.2,144200.0,23.8096,23.8861,23.8096,23.8708,144200.0
2013-11-05 12:00:00,31.2,31.3,31.19,31.29,80000.0,23.8708,23.9473,23.8631,23.9397,80000.0
2013-11-05 12:30:00,31.28,31.29,31.25,31.26,187900.0,23.932,23.9397,23.9091,23.9167,187900.0
2013-11-05 13:00:00,31.26,31.29,31.26,31.28,38900.0,23.9167,23.9397,23.9167,23.932,38900.0
2013-11-05 13:30:00,31.28,31.31,31.26,31.28,142200.0,23.932,23.955,23.9167,23.932,142200.0
2013-11-05 14:00:00,31.27,31.3,31.25,31.29,79200.0,23.9244,23.9473,23.9091,23.9397,79200.0
2013-11-05 14:30:00,31.29,31.3,31.26,31.28,37000.0,23.9397,23.9473,23.9167,23.932,37000.0
2013-11-05 15:00:00,31.27,31.27,31.22,31.23,37400.0,23.9244,23.9244,23.8861,23.8937,37400.0
2013-11-05 15:30:00,31.23,31.25,31.17,31.17,64900.0,23.8937,23.9091,23.8478,23.8478,64900.0
2013-11-06 09:30:00,31.34,31.34,31.22,31.29,193800.0,23.9779,23.9779,23.8861,23.9397,193800.0
2013-11-06 10:00:00,31.28,31.3,31.22,31.23,32000.0,23.932,23.9473,23.8861,23.8937,32000.0
2013-11-06 10:30:00,31.22,31.26,31.2,31.24,21300.0,23.8861,23.9167,23.8708,23.9014,21300.0
2013-11-06 11:00:00,31.23,31.3,31.19,31.29,30100.0,23.8937,23.9473,23.8631,23.9397,30100.0
2013-11-06 11:30:00,31.29,31.3,31.25,31.27,16700.0,23.9397,23.9473,23.9091,23.9244,16700.0
2013-11-06 12:00:00,31.25,31.28,31.25,31.27,27200.0,23.9091,23.932,23.9091,23.9244,27200.0
2013-11-06 12:30:00,31.28,31.35,31.27,31.34,79600.0,23.932,23.9856,23.9244,23.9779,79600.0
2013-11-06 13:00:00,31.34,31.34,31.29,31.33,18400.0,23.9779,23.9779,23.9397,23.9703,18400.0
2013-11-06 13:30:00,31.35,31.35,31.31,31.31,49400.0,23.9856,23.9856,23.955,23.955,49400.0
2013-11-06 14:00:00,31.32,31.32,31.28,31.29,11100.0,23.9626,23.9626,23.932,23.9397,11100.0
2013-11-06 14:30:00,31.29,31.31,31.28,31.29,24400.0,23.9397,23.955,23.932,23.9397,24400.0
2013-11-06 15:00:00,31.29,31.29,31.26,31.27,100400.0,23.9397,23.9397,23.9167,23.9244,100400.0
2013-11-06 15:30:00,31.27,31.31,31.25,31.3,135000.0,23.9244,23.955,23.9091,23.9473,135000.0
2013-11-07 09:30:00,31.39,31.43,31.32,31.39,67400.0,24.0162,24.0468,23.9626,24.0162,67400.0
2013-11-07 10:00:00,31.39,31.41,31.24,31.24,89800.0,24.0162,24.0315,23.9014,23.9014,89800.0
2013-11-07 10:30:00,31.25,31.27,31.17,31.23,69500.0,23.9091,23.9244,23.8478,23.8937,69500.0
2013-11-07 11:00:00,31.23,31.24,31.1,31.12,58900.0,23.8937,23.9014,23.7943,23.8096,58900.0
2013-11-07 11:30:00,31.11,31.18,31.11,31.16,16400.0,23.8019,23.8555,23.8019,23.8402,16400.0
2013-11-07 12:00:00,31.17,31.2,31.16,31.19,41500.0,23.8478,23.8708,23.8402,23.8631,41500.0
2013-11-07 12:30:00,31.18,31.2,31.14,31.15,20700.0,23.8555,23.8708,23.8249,23.8325,20700.0
2013-11-07 13:00:00,31.14,31.15,31.08,31.08,19200.0,23.8249,23.8325,23.779,23.779,19200.0
2013-11-07 13:30:00,31.08,31.1,31.04,31.06,30400.0,23.779,23.7943,23.7484,23.7637,30400.0
2013-11-07 14:00:00,31.06,31.06,30.95,30.97,47900.0,23.7637,23.7637,23.6795,23.6948,47900.0
2013-11-07 14:30:00,30.95,31.01,30.93,31.01,58000.0,23.6795,23.7254,23.6642,23.7254,58000.0
2013-11-07 15:00:00,31.01,31.01,30.94,30.94,62300.0,23.7254,23.7254,23.6719,23.6719,62300.0
2013-11-07 15:30:00,30.94,30.95,30.88,30.89,148500.0,23.6719,23.6795,23.626,23.6336,148500.0
2013-11-08 09:30:00,30.93,31.38,30.84,31.35,194200.0,23.6642,24.0085,23.5954,23.9856,194200.0
2013-11-08 10:00:00,31.35,31.75,31.35,31.74,174100.0,23.9856,24.2916,23.9856,24.2839,174100.0
2013-11-08 10:30:00,31.75,31.8,31.69,31.75,107700.0,24.2916,24.3298,24.2457,24.2916,107700.0
2013-11-08 11:00:00,31.77,31.81,31.72,31.75,105300.0,24.3069,24.3375,24.2686,24.2916,105300.0
2013-11-08 11:30:00,31.75,31.78,31.71,31.73,50500.0,24.2916,24.3145,24.261,24.2763,50500.0
2013-11-08 12:00:00,31.73,31.75,31.67,31.69,209800.0,24.2763,24.2916,24.2304,24.2457,209800.0
2013-11-08 12:30:00,31.68,31.74,31.65,31.71,141500.0,24.238,24.2839,24.2151,24.261,141500.0
2013-11-08 13:00:00,31.71,31.78,31.7,31.77,178700.0,24.261,24.3145,24.2533,24.3069,178700.0
2013-11-08 13:30:00,31.77,31.82,31.75,31.76,42000.0,24.3069,24.3452,24.2916,24.2992,42000.0
2013-11-08 14:00:00,31.77,31.81,31.72,31.8,340200.0,24.3069,24.3375,24.2686,24.3298,340200.0
2013-11-08 14:30:00,31.79,31.8,31.77,31.8,160300.0,24.3222,24.3298,24.3069,24.3298,160300.0
2013-11-08 15:00:00,31.79,31.81,31.76,31.79,140800.0,24.3222,24.3375,24.2992,24.3222,140800.0
2013-11-08 15:30:00,31.79,31.88,31.79,31.88,120500.0,24.3222,24.3911,24.3222,24.3911,120500.0
2013-11-11 09:30:00,31.88,31.88,31.65,31.82,108000.0,24.3911,24.3911,24.2151,24.3452,108000.0
2013-11-11 10:00:00,31.81,31.81,31.66,31.66,52100.0,24.3375,24.3375,24.2227,24.2227,52100.0
2013-11-11 10:30:00,31.66,31.75,31.63,31.75,35000.0,24.2227,24.2916,24.1998,24.2916,35000.0
2013-11-11 11:00:00,31.76,31.84,31.74,31.81,101300.0,24.2992,24.3605,24.2839,24.3375,101300.0
2013-11-11 11:30:00,31.82,31.86,31.8,31.86,24400.0,24.3452,24.3758,24.3298,24.3758,24400.0
2013-11-11 12:00:00,31.86,31.87,31.84,31.85,46600.0,24.3758,24.3834,24.3605,24.3681,46600.0
2013-11-11 12:30:00,31.84,31.86,31.81,31.82,24800.0,24.3605,24.3758,24.3375,24.3452,24800.0
2013-11-11 13:00:00,31.83,31.84,31.82,31.82,11900.0,24.3528,24.3605,24.3452,24.3452,11900.0
2013-11-11 13:30:00,31.82,31.83,31.81,31.81,12500.0,24.3452,24.3528,24.3375,24.3375,12500.0
2013-11-11 14:00:00,31.81,31.81,31.76,31.78,13500.0,24.3375,24.3375,24.2992,24.3145,13500.0
2013-11-11 14:30:00,31.77,31.8,31.77,31.79,112800.0,24.3069,24.3298,24.3069,24.3222,112800.0
2013-11-11 15:00:00,31.78,31.78,31.75,31.76,33500.0,24.3145,24.3145,24.2916,24.2992,33500.0
2013-11-11 15:30:00,31.76,31.79,31.75,31.77,95400.0,24.2992,24.3222,24.2916,24.3069,95400.0
2013-11-12 09:30:00,31.72,31.73,31.63,31.65,54600.0,24.2686,24.2763,24.1998,24.2151,54600.0
2013-11-12 10:00:00,31.66,31.68,31.61,31.65,50700.0,24.2227,24.238,24.1845,24.2151,50700.0
2013-11-12 10:30:00,31.66,31.66,31.53,31.54,29900.0,24.2227,24.2227,24.1233,24.1309,29900.0
2013-11-12 11:00:00,31.54,31.57,31.52,31.55,15100.0,24.1309,24.1539,24.1156,24.1386,15100.0
2013-11-12 11:30:00,31.55,31.56,31.46,31.46,31800.0,24.1386,24.1462,24.0697,24.0697,31800.0
2013-11-12 12:00:00,31.46,31.46,31.37,31.38,11200.0,24.0697,24.0697,24.0009,24.0085,11200.0
2013-11-12 12:30:00,31.39,31.39,31.35,31.35,12400.0,24.0162,24.0162,23.9856,23.9856,12400.0
2013-11-12 13:00:00,31.35,31.39,31.34,31.34,29700.0,23.9856,24.0162,23.9779,23.9779,29700.0
2013-11-12 13:30:00,31.34,31.35,31.31,31.32,11800.0,23.9779,23.9856,23.955,23.9626,11800.0
2013-11-12 14:00:00,31.31,31.34,31.31,31.31,13600.0,23.955,23.9779,23.955,23.955,13600.0
2013-11-12 14:30:00,31.31,31.41,31.31,31.41,32900.0,23.955,24.0315,23.955,24.0315,32900.0
2013-11-12 15:00:00,31.41,31.43,31.39,31.39,31000.0,24.0315,24.0468,24.0162,24.0162,31000.0
2013-11-12 15:30:00,31.39,31.42,31.35,31.42,64000.0,24.0162,24.0391,23.9856,24.0391,64000.0
2013-11-13 09:30:00,31.19,31.31,31.19,31.28,59600.0,23.8631,23.955,23.8631,23.932,59600.0
2013-11-13 10:00:00,31.28,31.34,31.25,31.33,37900.0,23.932,23.9779,23.9091,23.9703,37900.0
2013-11-13 10:30:00,31.32,31.34,31.28,31.28,36100.0,23.9626,23.9779,23.932,23.932,36100.0
2013-11-13 11:00:00,31.28,31.29,31.25,31.28,14500.0,23.932,23.9397,23.9091,23.932,14500.0
2013-11-13 11:30:00,31.29,31.4,31.29,31.4,19100.0,23.9397,24.0238,23.9397,24.0238,19100.0
2013-11-13 12:00:00,31.4,31.48,31.37,31.46,26600.0,24.0238,24.085,24.0009,24.0697,26600.0
2013-11-13 12:30:00,31.45,31.49,31.42,31.49,22200.0,24.0621,24.0927,24.0391,24.0927,22200.0
2013-11-13 13:00:00,31.5,31.58,31.49,31.58,11700.0,24.1003,24.1615,24.0927,24.1615,11700.0
2013-11-13 13:30:00,31.57,31.6,31.56,31.58,14000.0,24.1539,24.1768,24.1462,24.1615,14000.0
2013-11-13 14:00:00,31.57,31.59,31.57,31.59,13100.0,24.1539,24.1692,24.1539,24.1692,13100.0
2013-11-13 14:30:00,31.58,31.59,31.54,31.55,11500.0,24.1615,24.1692,24.1309,24.1386,11500.0
2013-11-13 15:00:00,31.55,31.6,31.54,31.59,19900.0,24.1386,24.1768,24.1309,24.1692,19900.0
2013-11-13 15:30:00,31.58,31.65,31.56,31.65,116900.0,24.1615,24.2151,24.1462,24.2151,116900.0
2013-11-14 09:30:00,31.74,31.74,31.61,31.68,41600.0,24.2839,24.2839,24.1845,24.238,41600.0
2013-11-14 10:00:00,31.68,31.7,31.59,31.61,80200.0,24.238,24.2533,24.1692,24.1845,80200.0
2013-11-14 10:30:00,31.61,31.75,31.61,31.71,35600.0,24.1845,24.2916,24.1845,24.261,35600.0
2013-11-14 11:00:00,31.71,31.77,31.71,31.75,36600.0,24.261,24.3069,24.261,24.2916,36600.0
2013-11-14 11:30:00,31.75,31.8,31.71,31.76,13500.0,24.2916,24.3298,24.261,24.2992,13500.0
2013-11-14 12:00:00,31.77,31.79,31.76,31.77,17600.0,24.3069,24.3222,24.2992,24.3069,17600.0
2013-11-14 12:30:00,31.77,31.81,31.77,31.78,9700.0,24.3069,24.3375,24.3069,24.3145,9700.0
2013-11-14 13:00:00,31.78,31.82,31.78,31.82,17400.0,24.3145,24.3452,24.3145,24.3452,17400.0
2013-11-14 13:30:00,31.81,31.81,31.79,31.79,6300.0,24.3375,24.3375,24.3222,24.3222,6300.0
2013-11-14 14:00:00,31.79,31.84,31.77,31.83,28200.0,24.3222,24.3605,24.3069,24.3528,28200.0
2013-11-14 14:30:00,31.83,31.84,31.81,31.83,38300.0,24.3528,24.3605,24.3375,24.3528,38300.0
2013-11-14 15:00:00,31.83,31.86,31.82,31.86,21600.0,24.3528,24.3758,24.3452,24.3758,21600.0
2013-11-14 15:30:00,31.87,31.89,31.84,31.86,82000.0,24.3834,24.3987,24.3605,24.3758,82000.0
2013-11-15 09:30:00,31.89,31.99,31.79,31.92,33600.0,24.3987,24.4752,24.3222,24.4217,33600.0
2013-11-15 10:00:00,31.92,31.92,31.83,31.87,207600.0,24.4217,24.4217,24.3528,24.3834,207600.0
2013-11-15 10:30:00,31.87,31.88,31.75,31.81,345900.0,24.3834,24.3911,24.2916,24.3375,345900.0
2013-11-15 11:00:00,31.8,31.82,31.78,31.81,77200.0,24.3298,24.3452,24.3145,24.3375,77200.0
2013-11-15 11:30:00,31.82,31.86,31.82,31.85,13900.0,24.3452,24.3758,24.3452,24.3681,13900.0
2013-11-15 12:00:00,31.85,31.89,31.84,31.88,5300.0,24.3681,24.3987,24.3605,24.3911,5300.0
2013-11-15 12:30:00,31.88,31.88,31.84,31.85,7700.0,24.3911,24.3911,24.3605,24.3681,7700.0
2013-11-15 13:00:00,31.85,31.87,31.85,31.86,15700.0,24.3681,24.3834,24.3681,24.3758,15700.0
2013-11-15 13:30:00,31.86,31.86,31.82,31.83,70000.0,24.3758,24.3758,24.3452,24.3528,70000.0
2013-11-15 14:00:00,31.84,31.86,31.84,31.85,24200.0,24.3605,24.3758,24.3605,24.3681,24200.0
2013-11-15 14:30:00,31.85,31.86,31.84,31.85,39100.0,24.3681,24.3758,24.3605,24.3681,39100.0
2013-11-15 15:00:00,31.85,31.87,31.85,31.87,33700.0,24.3681,24.3834,24.3681,24.3834,33700.0
2013-11-15 15:30:00,31.87,31.88,31.82,31.84,51900.0,24.3834,24.3911,24.3452,24.3605,51900.0
2013-11-18 09:30:00,31.93,31.94,31.79,31.8,91800.0,24.4293,24.437,24.3222,24.3298,91800.0
2013-11-18 10:00:00,31.79,31.9,31.76,31.89,67700.0,24.3222,24.4064,24.2992,24.3987,67700.0
2013-11-18 10:30:00,31.9,32.0,31.9,32.0,30400.0,24.4064,24.4829,24.4064,24.4829,30400.0
2013-11-18 11:00:00,32.01,32.13,32.01,32.1,23400.0,24.4905,24.5823,24.4905,24.5594,23400.0
2013-11-18 11:30:00,32.12,32.12,32.05,32.09,11200.0,24.5747,24.5747,24.5211,24.5517,11200.0
2013-11-18 12:00:00,32.09,32.09,32.05,32.05,11400.0,24.5517,24.5517,24.5211,24.5211,11400.0
2013-11-18 12:30:00,32.04,32.04,32.01,32.02,4400.0,24.5135,24.5135,24.4905,24.4982,4400.0
2013-11-18 13:00:00,32.01,32.04,32.0,32.03,12800.0,24.4905,24.5135,24.4829,24.5058,12800.0
2013-11-18 13:30:00,32.03,32.04,32.01,32.02,9500.0,24.5058,24.5135,24.4905,24.4982,9500.0
2013-11-18 14:00:00,32.02,32.03,32.0,32.02,6300.0,24.4982,24.5058,24.4829,24.4982,6300.0
2013-11-18 14:30:00,32.01,32.01,31.84,31.84,141400.0,24.4905,24.4905,24.3605,24.3605,141400.0
2013-11-18 15:00:00,31.83,31.84,31.73,31.77,37700.0,24.3528,24.3605,24.2763,24.3069,37700.0
2013-11-18 15:30:00,31.77,31.8,31.73,31.75,84900.0,24.3069,24.3298,24.2763,24.2916,84900.0
2013-11-19 09:30:00,31.66,31.89,31.66,31.86,66500.0,24.2227,24.3987,24.2227,24.3758,66500.0
2013-11-19 10:00:00,31.87,31.93,31.82,31.83,54100.0,24.3834,24.4293,24.3452,24.3528,54100.0
2013-11-19 10:30:00,31.83,31.91,31.82,31.9,31100.0,24.3528,24.414,24.3452,24.4064,31100.0
2013-11-19 11:00:00,31.91,31.92,31.83,31.83,30800.0,24.414,24.4217,24.3528,24.3528,30800.0
2013-11-19 11:30:00,31.84,31.87,31.8,31.84,38300.0,24.3605,24.3834,24.3298,24.3605,38300.0
2013-11-19 12:00:00,31.84,31.9,31.84,31.9,33200.0,24.3605,24.4064,24.3605,24.4064,33200.0
2013-11-19 12:30:00,31.89,31.9,31.84,31.84,21500.0,24.3987,24.4064,24.3605,24.3605,21500.0
2013-11-19 13:00:00,31.84,31.84,31.74,31.74,33700.0,24.3605,24.3605,24.2839,24.2839,33700.0
2013-11-19 13:30:00,31.73,31.75,31.66,31.66,68200.0,24.2763,24.2916,24.2227,24.2227,68200.0
2013-11-19 14:00:00,31.68,31.72,31.66,31.66,27200.0,24.238,24.2686,24.2227,24.2227,27200.0
2013-11-19 14:30:00,31.67,31.76,31.67,31.71,27600.0,24.2304,24.2992,24.2304,24.261,27600.0
2013-11-19 15:00:00,31.72,31.77,31.72,31.73,62500.0,24.2686,24.3069,24.2686,24.2763,62500.0
2013-11-19 15:30:00,31.73,31.73,31.68,31.7,45800.0,24.2763,24.2763,24.238,24.2533,45800.0
2013-11-20 09:30:00,31.76,31.77,31.64,31.7,133000.0,24.2992,24.3069,24.2074,24.2533,133000.0
2013-11-20 10:00:00,31.7,31.8,31.66,31.75,37900.0,24.2533,24.3298,24.2227,24.2916,37900.0
2013-11-20 10:30:00,31.74,31.85,31.71,31.82,62700.0,24.2839,24.3681,24.261,24.3452,62700.0
2013-11-20 11:00:00,31.81,31.85,31.77,31.84,35300.0,24.3375,24.3681,24.3069,24.3605,35300.0
2013-11-20 11:30:00,31.84,31.88,31.82,31.88,28500.0,24.3605,24.3911,24.3452,24.3911,28500.0
2013-11-20 12:00:00,31.88,31.95,31.88,31.93,18600.0,24.3911,24.4446,24.3911,24.4293,18600.0
2013-11-20 12:30:00,31.92,31.93,31.9,31.9,7300.0,24.4217,24.4293,24.4064,24.4064,7300.0
2013-11-20 13:00:00,31.91,31.91,31.85,31.85,5000.0,24.414,24.414,24.3681,24.3681,5000.0
2013-11-20 13:30:00,31.86,31.87,31.85,31.86,37400.0,24.3758,24.3834,24.3681,24.3758,37400.0
2013-11-20 14:00:00,31.82,31.87,31.74,31.81,65200.0,24.3452,24.3834,24.2839,24.3375,65200.0
2013-11-20 14:30:00,31.8,31.81,31.71,31.74,135100.0,24.3298,24.3375,24.261,24.2839,135100.0
2013-11-20 15:00:00,31.74,31.74,31.63,31.71,232200.0,24.2839,24.2839,24.1998,24.261,232200.0
2013-11-20 15:30:00,31.7,31.76,31.66,31.76,180100.0,24.2533,24.2992,24.2227,24.2992,180100.0
2013-11-21 09:30:00,31.75,31.94,31.75,31.91,124500.0,24.2916,24.437,24.2916,24.414,124500.0
2013-11-21 10:00:00,31.93,32.03,31.9,32.03,105600.0,24.4293,24.5058,24.4064,24.5058,105600.0
2013-11-21 10:30:00,32.03,32.17,32.03,32.17,83000.0,24.5058,24.6129,24.5058,24.6129,83000.0
2013-11-21 11:00:00,32.16,32.2,32.11,32.12,43500.0,24.6053,24.6359,24.567,24.5747,43500.0
2013-11-21 11:30:00,32.13,32.18,32.1,32.18,30000.0,24.5823,24.6206,24.5594,24.6206,30000.0
2013-11-21 12:00:00,32.19,32.2,32.16,32.18,14000.0,24.6282,24.6359,24.6053,24.6206,14000.0
2013-11-21 12:30:00,32.18,32.24,32.17,32.21,157500.0,24.6206,24.6665,24.6129,24.6435,157500.0
2013-11-21 13:00:00,32.21,32.32,32.21,32.3,35100.0,24.6435,24.7277,24.6435,24.7124,35100.0
2013-11-21 13:30:00,32.3,32.36,32.3,32.35,33700.0,24.7124,24.7583,24.7124,24.7506,33700.0
2013-11-21 14:00:00,32.36,32.36,32.29,32.29,17900.0,24.7583,24.7583,24.7047,24.7047,17900.0
2013-11-21 14:30:00,32.29,32.3,32.26,32.26,44000.0,24.7047,24.7124,24.6818,24.6818,44000.0
2013-11-21 15:00:00,32.26,32.28,32.25,32.27,20600.0,24.6818,24.6971,24.6741,24.6894,20600.0
2013-11-21 15:30:00,32.27,32.28,32.23,32.25,159100.0,24.6894,24.6971,24.6588,24.6741,159100.0
2013-11-22 09:30:00,32.19,32.25,32.14,32.23,279200.0,24.6282,24.6741,24.59,24.6588,279200.0
2013-11-22 10:00:00,32.21,32.29,32.16,32.27,116500.0,24.6435,24.7047,24.6053,24.6894,116500.0
2013-11-22 10:30:00,32.28,32.39,32.28,32.38,101700.0,24.6971,24.7813,24.6971,24.7736,101700.0
2013-11-22 11:00:00,32.39,32.39,32.33,32.36,28000.0,24.7813,24.7813,24.7353,24.7583,28000.0
2013-11-22 11:30:00,32.35,32.44,32.35,32.43,33000.0,24.7506,24.8195,24.7506,24.8119,33000.0
2013-11-22 12:00:00,32.42,32.42,32.39,32.41,44100.0,24.8042,24.8042,24.7813,24.7966,44100.0
2013-11-22 12:30:00,32.4,32.43,32.4,32.43,33000.0,24.7889,24.8119,24.7889,24.8119,33000.0
2013-11-22 13:00:00,32.42,32.47,32.42,32.47,69500.0,24.8042,24.8425,24.8042,24.8425,69500.0
2013-11-22 13:30:00,32.46,32.46,32.4,32.4,23500.0,24.8348,24.8348,24.7889,24.7889,23500.0
2013-11-22 14:00:00,32.41,32.47,32.41,32.46,123000.0,24.7966,24.8425,24.7966,24.8348,123000.0
2013-11-22 14:30:00,32.46,32.48,32.46,32.48,36100.0,24.8348,24.8501,24.8348,24.8501,36100.0
2013-11-22 15:00:00,32.48,32.49,32.45,32.48,29500.0,24.8501,24.8578,24.8272,24.8501,29500.0
2013-11-22 15:30:00,32.48,32.53,32.47,32.52,334300.0,24.8501,24.8884,24.8425,24.8807,334300.0
2013-11-25 09:30:00,32.6,32.71,32.51,32.71,81600.0,24.9419,25.0261,24.8731,25.0261,81600.0
2013-11-25 10:00:00,32.72,32.72,32.61,32.61,57300.0,25.0337,25.0337,24.9496,24.9496,57300.0
2013-11-25 10:30:00,32.61,32.67,32.61,32.65,61000.0,24.9496,24.9955,24.9496,24.9802,61000.0
2013-11-25 11:00:00,32.65,32.71,32.63,32.69,34600.0,24.9802,25.0261,24.9649,25.0108,34600.0
2013-11-25 11:30:00,32.69,32.7,32.66,32.68,34900.0,25.0108,25.0184,24.9878,25.0031,34900.0
2013-11-25 12:00:00,32.68,32.7,32.67,32.7,62500.0,25.0031,25.0184,24.9955,25.0184,62500.0
2013-11-25 12:30:00,32.7,32.72,32.68,32.69,29000.0,25.0184,25.0337,25.0031,25.0108,29000.0
2013-11-25 13:00:00,32.7,32.72,32.67,32.72,4400.0,25.0184,25.0337,24.9955,25.0337,4400.0
2013-11-25 13:30:00,32.71,32.74,32.7,32.73,46000.0,25.0261,25.049,25.0184,25.0414,46000.0
2013-11-25 14:00:00,32.73,32.74,32.7,32.71,31700.0,25.0414,25.049,25.0184,25.0261,31700.0
2013-11-25 14:30:00,32.71,32.73,32.68,32.7,67200.0,25.0261,25.0414,25.0031,25.0184,67200.0
2013-11-25 15:00:00,32.69,32.69,32.56,32.58,35700.0,25.0108,25.0108,24.9113,24.9266,35700.0
2013-11-25 15:30:00,32.58,32.58,32.52,32.57,467000.0,24.9266,24.9266,24.8807,24.919,467000.0
2013-11-26 09:30:00,32.62,32.69,32.51,32.57,79600.0,24.9572,25.0108,24.8731,24.919,79600.0
2013-11-26 10:00:00,32.58,32.65,32.53,32.64,43700.0,24.9266,24.9802,24.8884,24.9725,43700.0
2013-11-26 10:30:00,32.64,32.64,32.56,32.57,41600.0,24.9725,24.9725,24.9113,24.919,41600.0
2013-11-26 11:00:00,32.57,32.59,32.55,32.55,33000.0,24.919,24.9343,24.9037,24.9037,33000.0
2013-11-26 11:30:00,32.55,32.61,32.55,32.57,10500.0,24.9037,24.9496,24.9037,24.919,10500.0
2013-11-26 12:00:00,32.57,32.6,32.57,32.59,33500.0,24.919,24.9419,24.919,24.9343,33500.0
2013-11-26 12:30:00,32.59,32.62,32.57,32.6,27300.0,24.9343,24.9572,24.919,24.9419,27300.0
2013-11-26 13:00:00,32.6,32.6,32.56,32.58,35400.0,24.9419,24.9419,24.9113,24.9266,35400.0
2013-11-26 13:30:00,32.58,32.6,32.57,32.59,11000.0,24.9266,24.9419,24.919,24.9343,11000.0
2013-11-26 14:00:00,32.6,32.6,32.57,32.59,14900.0,24.9419,24.9419,24.919,24.9343,14900.0
2013-11-26 14:30:00,32.6,32.64,32.6,32.64,11500.0,24.9419,24.9725,24.9419,24.9725,11500.0
2013-11-26 15:00:00,32.64,32.7,32.63,32.69,25900.0,24.9725,25.0184,24.9649,25.0108,25900.0
2013-11-26 15:30:00,32.69,32.7,32.62,32.64,114900.0,25.0108,25.0184,24.9572,24.9725,114900.0
2013-11-27 09:30:00,32.97,32.97,32.56,32.66,249400.0,25.225,25.225,24.9113,24.9878,249400.0
2013-11-27 10:00:00,32.66,32.72,32.64,32.68,235500.0,24.9878,25.0337,24.9725,25.0031,235500.0
2013-11-27 10:30:00,32.69,32.79,32.69,32.76,24400.0,25.0108,25.0873,25.0108,25.0643,24400.0
2013-11-27 11:00:00,32.76,32.76,32.72,32.75,83900.0,25.0643,25.0643,25.0337,25.0567,83900.0
2013-11-27 11:30:00,32.76,32.77,32.74,32.75,21800.0,25.0643,25.072,25.049,25.0567,21800.0
2013-11-27 12:00:00,32.74,32.75,32.7,32.7,20200.0,25.049,25.0567,25.0184,25.0184,20200.0
2013-11-27 12:30:00,32.71,32.73,32.67,32.67,28700.0,25.0261,25.0414,24.9955,24.9955,28700.0
2013-11-27 13:00:00,32.67,32.68,32.64,32.67,12500.0,24.9955,25.0031,24.9725,24.9955,12500.0
2013-11-27 13:30:00,32.67,32.69,32.65,32.68,74500.0,24.9955,25.0108,24.9802,25.0031,74500.0
2013-11-27 14:00:00,32.68,32.7,32.68,32.69,11400.0,25.0031,25.0184,25.0031,25.0108,11400.0
2013-11-27 14:30:00,32.7,32.74,32.7,32.73,11900.0,25.0184,25.049,25.0184,25.0414,11900.0
2013-11-27 15:00:00,32.72,32.75,32.72,32.73,15400.0,25.0337,25.0567,25.0337,25.0414,15400.0
2013-11-27 15:30:00,32.73,32.75,32.72,32.72,52900.0,25.0414,25.0567,25.0337,25.0337,52900.0
2013-11-29 09:30:00,32.81,32.81,32.64,32.8,69300.0,25.1026,25.1026,24.9725,25.0949,69300.0
2013-11-29 10:00:00,32.81,32.84,32.81,32.81,32900.0,25.1026,25.1255,25.1026,25.1026,32900.0
2013-11-29 10:30:00,32.82,32.83,32.73,32.75,28000.0,25.1102,25.1179,25.0414,25.0567,28000.0
2013-11-29 11:00:00,32.75,32.75,32.7,32.72,24400.0,25.0567,25.0567,25.0184,25.0337,24400.0
2013-11-29 11:30:00,32.71,32.74,32.7,32.73,16700.0,25.0261,25.049,25.0184,25.0414,16700.0
2013-11-29 12:00:00,32.72,32.75,32.7,32.73,29700.0,25.0337,25.0567,25.0184,25.0414,29700.0
2013-11-29 12:30:00,32.74,32.75,32.66,32.66,133300.0,25.049,25.0567,24.9878,24.9878,133300.0
2013-12-02 09:30:00,32.59,32.78,32.58,32.77,94700.0,24.9343,25.0796,24.9266,25.072,94700.0
2013-12-02 10:00:00,32.78,32.86,32.73,32.84,111400.0,25.0796,25.1408,25.0414,25.1255,111400.0
2013-12-02 10:30:00,32.84,32.88,32.8,32.86,35300.0,25.1255,25.1561,25.0949,25.1408,35300.0
2013-12-02 11:00:00,32.88,32.89,32.83,32.84,48600.0,25.1561,25.1638,25.1179,25.1255,48600.0
2013-12-02 11:30:00,32.84,32.9,32.83,32.9,44500.0,25.1255,25.1714,25.1179,25.1714,44500.0
2013-12-02 12:00:00,32.9,32.92,32.9,32.91,15400.0,25.1714,25.1868,25.1714,25.1791,15400.0
2013-12-02 12:30:00,32.91,32.95,32.91,32.93,382900.0,25.1791,25.2097,25.1791,25.1944,382900.0
2013-12-02 13:00:00,32.92,32.93,32.83,32.83,56200.0,25.1868,25.1944,25.1179,25.1179,56200.0
2013-12-02 13:30:00,32.82,32.83,32.76,32.76,70600.0,25.1102,25.1179,25.0643,25.0643,70600.0
2013-12-02 14:00:00,32.77,32.78,32.66,32.68,50700.0,25.072,25.0796,24.9878,25.0031,50700.0
2013-12-02 14:30:00,32.68,32.7,32.64,32.69,10400.0,25.0031,25.0184,24.9725,25.0108,10400.0
2013-12-02 15:00:00,32.7,32.7,32.58,32.58,17900.0,25.0184,25.0184,24.9266,24.9266,17900.0
2013-12-02 15:30:00,32.58,32.58,32.48,32.5,105000.0,24.9266,24.9266,24.8501,24.8654,105000.0
2013-12-03 09:30:00,32.28,32.53,32.28,32.42,137000.0,24.6971,24.8884,24.6971,24.8042,137000.0
2013-12-03 10:00:00,32.43,32.47,32.41,32.42,42800.0,24.8119,24.8425,24.7966,24.8042,42800.0
2013-12-03 10:30:00,32.41,32.45,32.4,32.4,18900.0,24.7966,24.8272,24.7889,24.7889,18900.0
2013-12-03 11:00:00,32.4,32.4,32.26,32.27,32900.0,24.7889,24.7889,24.6818,24.6894,32900.0
2013-12-03 11:30:00,32.27,32.3,32.22,32.25,52100.0,24.6894,24.7124,24.6512,24.6741,52100.0
2013-12-03 12:00:00,32.26,32.29,32.23,32.23,14600.0,24.6818,24.7047,24.6588,24.6588,14600.0
2013-12-03 12:30:00,32.23,32.24,32.13,32.16,15100.0,24.6588,24.6665,24.5823,24.6053,15100.0
2013-12-03 13:00:00,32.15,32.15,31.94,31.94,407200.0,24.5976,24.5976,24.437,24.437,407200.0
2013-12-03 13:30:00,31.95,32.0,31.94,31.98,123500.0,24.4446,24.4829,24.437,24.4676,123500.0
2013-12-03 14:00:00,31.97,31.99,31.92,31.96,118800.0,24.4599,24.4752,24.4217,24.4523,118800.0
2013-12-03 14:30:00,31.96,32.04,31.95,32.03,137000.0,24.4523,24.5135,24.4446,24.5058,137000.0
2013-12-03 15:00:00,32.02,32.04,32.01,32.02,48300.0,24.4982,24.5135,24.4905,24.4982,48300.0
2013-12-03 15:30:00,32.0,32.11,32.0,32.1,93500.0,24.4829,24.567,24.4829,24.5594,93500.0
2013-12-04 09:30:00,31.93,32.2,31.93,32.19,71800.0,24.4293,24.6359,24.4293,24.6282,71800.0
2013-12-04 10:00:00,32.17,32.44,32.17,32.38,71200.0,24.6129,24.8195,24.6129,24.7736,71200.0
2013-12-04 10:30:00,32.39,32.4,32.35,32.37,72900.0,24.7813,24.7889,24.7506,24.766,72900.0
2013-12-04 11:00:00,32.38,32.43,32.37,32.37,34900.0,24.7736,24.8119,24.766,24.766,34900.0
2013-12-04 11:30:00,32.38,32.43,32.38,32.41,27100.0,24.7736,24.8119,24.7736,24.7966,27100.0
2013-12-04 12:00:00,32.41,32.41,32.23,32.23,80100.0,24.7966,24.7966,24.6588,24.6588,80100.0
2013-12-04 12:30:00,32.24,32.27,32.22,32.23,37200.0,24.6665,24.6894,24.6512,24.6588,37200.0
2013-12-04 13:00:00,32.23,32.28,32.09,32.11,39100.0,24.6588,24.6971,24.5517,24.567,39100.0
2013-12-04 13:30:00,32.07,32.13,32.01,32.1,70300.0,24.5364,24.5823,24.4905,24.5594,70300.0
2013-12-04 14:00:00,32.11,32.21,32.11,32.19,28700.0,24.567,24.6435,24.567,24.6282,28700.0
2013-12-04 14:30:00,32.2,32.28,32.2,32.26,61300.0,24.6359,24.6971,24.6359,24.6818,61300.0
2013-12-04 15:00:00,32.26,32.29,32.23,32.29,29300.0,24.6818,24.7047,24.6588,24.7047,29300.0
2013-12-04 15:30:00,32.28,32.33,32.27,32.28,111300.0,24.6971,24.7353,24.6894,24.6971,111300.0
2013-12-05 09:30:00,32.28,32.28,32.17,32.26,42400.0,24.6971,24.6971,24.6129,24.6818,42400.0
2013-12-05 10:00:00,32.27,32.36,32.25,32.26,65600.0,24.6894,24.7583,24.6741,24.6818,65600.0
2013-12-05 10:30:00,32.26,32.29,32.15,32.16,57000.0,24.6818,24.7047,24.5976,24.6053,57000.0
2013-12-05 11:00:00,32.16,32.2,32.13,32.18,44200.0,24.6053,24.6359,24.5823,24.6206,44200.0
2013-12-05 11:30:00,32.18,32.2,32.15,32.18,30900.0,24.6206,24.6359,24.5976,24.6206,30900.0
2013-12-05 12:00:00,32.18,32.23,32.17,32.19,109100.0,24.6206,24.6588,24.6129,24.6282,109100.0
2013-12-05 12:30:00,32.19,32.27,32.18,32.25,23800.0,24.6282,24.6894,24.6206,24.6741,23800.0
2013-12-05 13:00:00,32.25,32.26,32.18,32.18,42900.0,24.6741,24.6818,24.6206,24.6206,42900.0
2013-12-05 13:30:00,32.19,32.21,32.18,32.21,23500.0,24.6282,24.6435,24.6206,24.6435,23500.0
2013-12-05 14:00:00,32.21,32.25,32.18,32.22,113200.0,24.6435,24.6741,24.6206,24.6512,113200.0
2013-12-05 14:30:00,32.22,32.23,32.17,32.18,41500.0,24.6512,24.6588,24.6129,24.6206,41500.0
2013-12-05 15:00:00,32.18,32.2,32.17,32.18,52200.0,24.6206,24.6359,24.6129,24.6206,52200.0
2013-12-05 15:30:00,32.17,32.22,32.16,32.2,64800.0,24.6129,24.6512,24.6053,24.6359,64800.0
2013-12-06 09:30:00,32.48,32.68,32.48,32.64,121800.0,24.8501,25.0031,24.8501,24.9725,121800.0
2013-12-06 10:00:00,32.64,32.67,32.48,32.48,94800.0,24.9725,24.9955,24.8501,24.8501,94800.0
2013-12-06 10:30:00,32.47,32.59,32.45,32.57,81700.0,24.8425,24.9343,24.8272,24.919,81700.0
2013-12-06 11:00:00,32.56,32.58,32.53,32.54,17200.0,24.9113,24.9266,24.8884,24.896,17200.0
2013-12-06 11:30:00,32.54,32.66,32.54,32.66,26300.0,24.896,24.9878,24.896,24.9878,26300.0
2013-12-06 12:00:00,32.65,32.65,32.61,32.61,5800.0,24.9802,24.9802,24.9496,24.9496,5800.0
2013-12-06 12:30:00,32.62,32.69,32.62,32.69,31800.0,24.9572,25.0108,24.9572,25.0108,31800.0
2013-12-06 13:00:00,32.68,32.69,32.66,32.69,22900.0,25.0031,25.0108,24.9878,25.0108,22900.0
2013-12-06 13:30:00,32.69,32.72,32.67,32.69,63200.0,25.0108,25.0337,24.9955,25.0108,63200.0
2013-12-06 14:00:00,32.7,32.72,32.69,32.69,8400.0,25.0184,25.0337,25.0108,25.0108,8400.0
2013-12-06 14:30:00,32.69,32.7,32.65,32.66,27600.0,25.0108,25.0184,24.9802,24.9878,27600.0
2013-12-06 15:00:00,32.66,32.67,32.61,32.61,60500.0,24.9878,24.9955,24.9496,24.9496,60500.0
2013-12-06 15:30:00,32.62,32.66,32.6,32.66,75900.0,24.9572,24.9878,24.9419,24.9878,75900.0
2013-12-09 09:30:00,32.86,32.88,32.71,32.85,109900.0,25.1408,25.1561,25.0261,25.1332,109900.0
2013-12-09 10:00:00,32.85,32.85,32.66,32.66,42400.0,25.1332,25.1332,24.9878,24.9878,42400.0
2013-12-09 10:30:00,32.65,32.69,32.62,32.66,27500.0,24.9802,25.0108,24.9572,24.9878,27500.0
2013-12-09 11:00:00,32.66,32.7,32.65,32.7,27300.0,24.9878,25.0184,24.9802,25.0184,27300.0
2013-12-09 11:30:00,32.69,32.77,32.68,32.76,65200.0,25.0108,25.072,25.0031,25.0643,65200.0
2013-12-09 12:00:00,32.75,32.77,32.73,32.73,18400.0,25.0567,25.072,25.0414,25.0414,18400.0
2013-12-09 12:30:00,32.72,32.76,32.72,32.76,11600.0,25.0337,25.0643,25.0337,25.0643,11600.0
2013-12-09 13:00:00,32.75,32.77,32.74,32.75,13900.0,25.0567,25.072,25.049,25.0567,13900.0
2013-12-09 13:30:00,32.74,32.75,32.67,32.68,26300.0,25.049,25.0567,24.9955,25.0031,26300.0
2013-12-09 14:00:00,32.68,32.68,32.63,32.64,10000.0,25.0031,25.0031,24.9649,24.9725,10000.0
2013-12-09 14:30:00,32.65,32.66,32.63,32.64,11400.0,24.9802,24.9878,24.9649,24.9725,11400.0
2013-12-09 15:00:00,32.64,32.66,32.62,32.62,12200.0,24.9725,24.9878,24.9572,24.9572,12200.0
2013-12-09 15:30:00,32.63,32.67,32.61,32.66,76800.0,24.9649,24.9955,24.9496,24.9878,76800.0
2013-12-10 09:30:00,32.55,32.67,32.51,32.59,42200.0,24.9037,24.9955,24.8731,24.9343,42200.0
2013-12-10 10:00:00,32.6,32.78,32.59,32.75,75400.0,24.9419,25.0796,24.9343,25.0567,75400.0
2013-12-10 10:30:00,32.75,32.79,32.7,32.7,25700.0,25.0567,25.0873,25.0184,25.0184,25700.0
2013-12-10 11:00:00,32.7,32.71,32.61,32.63,22700.0,25.0184,25.0261,24.9496,24.9649,22700.0
2013-12-10 11:30:00,32.59,32.59,32.49,32.52,42600.0,24.9343,24.9343,24.8578,24.8807,42600.0
2013-12-10 12:00:00,32.51,32.52,32.44,32.52,54500.0,24.8731,24.8807,24.8195,24.8807,54500.0
2013-12-10 12:30:00,32.52,32.53,32.5,32.53,17900.0,24.8807,24.8884,24.8654,24.8884,17900.0
2013-12-10 13:00:00,32.54,32.57,32.52,32.52,7700.0,24.896,24.919,24.8807,24.8807,7700.0
2013-12-10 13:30:00,32.51,32.53,32.47,32.49,40500.0,24.8731,24.8884,24.8425,24.8578,40500.0
2013-12-10 14:00:00,32.49,32.52,32.49,32.52,5500.0,24.8578,24.8807,24.8578,24.8807,5500.0
2013-12-10 14:30:00,32.52,32.54,32.5,32.51,13000.0,24.8807,24.896,24.8654,24.8731,13000.0
2013-12-10 15:00:00,32.52,32.54,32.47,32.5,28600.0,24.8807,24.896,24.8425,24.8654,28600.0
2013-12-10 15:30:00,32.5,32.5,32.44,32.45,41700.0,24.8654,24.8654,24.8195,24.8272,41700.0
2013-12-11 09:30:00,32.47,32.54,32.29,32.34,97100.0,24.8425,24.896,24.7047,24.743,97100.0
2013-12-11 10:00:00,32.33,32.35,32.21,32.22,46300.0,24.7353,24.7506,24.6435,24.6512,46300.0
2013-12-11 10:30:00,32.24,32.25,32.19,32.24,23300.0,24.6665,24.6741,24.6282,24.6665,23300.0
2013-12-11 11:00:00,32.24,32.25,32.19,32.21,31400.0,24.6665,24.6741,24.6282,24.6435,31400.0
2013-12-11 11:30:00,32.18,32.18,32.08,32.14,39200.0,24.6206,24.6206,24.5441,24.59,39200.0
2013-12-11 12:00:00,32.14,32.14,32.08,32.08,31400.0,24.59,24.59,24.5441,24.5441,31400.0
2013-12-11 12:30:00,32.07,32.11,32.07,32.07,46100.0,24.5364,24.567,24.5364,24.5364,46100.0
2013-12-11 13:00:00,32.07,32.12,32.06,32.06,57000.0,24.5364,24.5747,24.5288,24.5288,57000.0
2013-12-11 13:30:00,32.07,32.15,32.06,32.13,26100.0,24.5364,24.5976,24.5288,24.5823,26100.0
2013-12-11 14:00:00,32.13,32.14,32.09,32.14,23700.0,24.5823,24.59,24.5517,24.59,23700.0
2013-12-11 14:30:00,32.14,32.15,32.08,32.09,26900.0,24.59,24.5976,24.5441,24.5517,26900.0
2013-12-11 15:00:00,32.09,32.09,32.02,32.02,47400.0,24.5517,24.5517,24.4982,24.4982,47400.0
2013-12-11 15:30:00,32.03,32.04,31.95,31.98,217100.0,24.5058,24.5135,24.4446,24.4676,217100.0
2013-12-12 09:30:00,31.97,32.19,31.97,32.11,292000.0,24.4599,24.6282,24.4599,24.567,292000.0
2013-12-12 10:00:00,32.1,32.13,32.06,32.09,99200.0,24.5594,24.5823,24.5288,24.5517,99200.0
2013-12-12 10:30:00,32.08,32.13,32.06,32.1,104300.0,24.5441,24.5823,24.5288,24.5594,104300.0
2013-12-12 11:00:00,32.1,32.18,32.1,32.13,76400.0,24.5594,24.6206,24.5594,24.5823,76400.0
2013-12-12 11:30:00,32.13,32.19,32.13,32.17,27300.0,24.5823,24.6282,24.5823,24.6129,27300.0
2013-12-12 12:00:00,32.16,32.17,32.07,32.09,50300.0,24.6053,24.6129,24.5364,24.5517,50300.0
2013-12-12 12:30:00,32.08,32.14,32.08,32.12,18500.0,24.5441,24.59,24.5441,24.5747,18500.0
2013-12-12 13:00:00,32.12,32.21,32.12,32.21,57700.0,24.5747,24.6435,24.5747,24.6435,57700.0
2013-12-12 13:30:00,32.22,32.32,32.21,32.31,70900.0,24.6512,24.7277,24.6435,24.72,70900.0
2013-12-12 14:00:00,32.31,32.36,32.31,32.33,37200.0,24.72,24.7583,24.72,24.7353,37200.0
2013-12-12 14:30:00,32.33,32.35,32.29,32.34,104500.0,24.7353,24.7506,24.7047,24.743,104500.0
2013-12-12 15:00:00,32.34,32.38,32.3,32.37,117100.0,24.743,24.7736,24.7124,24.766,117100.0
2013-12-12 15:30:00,32.36,32.37,32.21,32.24,293000.0,24.7583,24.766,24.6435,24.6665,293000.0
2013-12-13 09:30:00,32.32,32.44,32.18,32.19,282000.0,24.7277,24.8195,24.6206,24.6282,282000.0
2013-12-13 10:00:00,32.2,32.25,32.09,32.14,868600.0,24.6359,24.6741,24.5517,24.59,868600.0
2013-12-13 10:30:00,32.14,32.18,32.05,32.05,45000.0,24.59,24.6206,24.5211,24.5211,45000.0
2013-12-13 11:00:00,32.06,32.12,32.01,32.03,125000.0,24.5288,24.5747,24.4905,24.5058,125000.0
2013-12-13 11:30:00,32.01,32.05,32.0,32.03,32800.0,24.4905,24.5211,24.4829,24.5058,32800.0
2013-12-13 12:00:00,32.04,32.12,32.02,32.12,11300.0,24.5135,24.5747,24.4982,24.5747,11300.0
2013-12-13 12:30:00,32.12,32.14,32.11,32.14,13200.0,24.5747,24.59,24.567,24.59,13200.0
2013-12-13 13:00:00,32.15,32.22,32.15,32.16,16200.0,24.5976,24.6512,24.5976,24.6053,16200.0
2013-12-13 13:30:00,32.15,32.17,32.13,32.14,12600.0,24.5976,24.6129,24.5823,24.59,12600.0
2013-12-13 14:00:00,32.13,32.13,32.04,32.07,26000.0,24.5823,24.5823,24.5135,24.5364,26000.0
2013-12-13 14:30:00,32.08,32.19,32.08,32.19,85000.0,24.5441,24.6282,24.5441,24.6282,85000.0
2013-12-13 15:00:00,32.18,32.19,32.14,32.17,26800.0,24.6206,24.6282,24.59,24.6129,26800.0
2013-12-13 15:30:00,32.16,32.17,32.11,32.13,67100.0,24.6053,24.6129,24.567,24.5823,67100.0
2013-12-16 09:30:00,32.34,32.35,32.21,32.31,205400.0,24.743,24.7506,24.6435,24.72,205400.0
2013-12-16 10:00:00,32.32,32.33,32.27,32.3,110800.0,24.7277,24.7353,24.6894,24.7124,110800.0
2013-12-16 10:30:00,32.28,32.29,32.24,32.26,89700.0,24.6971,24.7047,24.6665,24.6818,89700.0
2013-12-16 11:00:00,32.27,32.28,32.23,32.25,40000.0,24.6894,24.6971,24.6588,24.6741,40000.0
2013-12-16 11:30:00,32.25,32.33,32.24,32.33,30200.0,24.6741,24.7353,24.6665,24.7353,30200.0
2013-12-16 12:00:00,32.33,32.36,32.31,32.35,14900.0,24.7353,24.7583,24.72,24.7506,14900.0
2013-12-16 12:30:00,32.35,32.36,32.32,32.33,11900.0,24.7506,24.7583,24.7277,24.7353,11900.0
2013-12-16 13:00:00,32.33,32.36,32.29,32.35,23000.0,24.7353,24.7583,24.7047,24.7506,23000.0
2013-12-16 13:30:00,32.34,32.48,32.34,32.48,81000.0,24.743,24.8501,24.743,24.8501,81000.0
2013-12-16 14:00:00,32.49,32.52,32.47,32.48,72100.0,24.8578,24.8807,24.8425,24.8501,72100.0
2013-12-16 14:30:00,32.48,32.49,32.45,32.48,47900.0,24.8501,24.8578,24.8272,24.8501,47900.0
2013-12-16 15:00:00,32.48,32.5,32.45,32.46,25200.0,24.8501,24.8654,24.8272,24.8348,25200.0
2013-12-16 15:30:00,32.46,32.48,32.43,32.43,148300.0,24.8348,24.8501,24.8119,24.8119,148300.0
2013-12-17 09:30:00,32.42,32.43,32.14,32.25,87400.0,24.8042,24.8119,24.59,24.6741,87400.0
2013-12-17 10:00:00,32.26,32.38,32.21,32.24,53200.0,24.6818,24.7736,24.6435,24.6665,53200.0
2013-12-17 10:30:00,32.23,32.29,32.13,32.17,58300.0,24.6588,24.7047,24.5823,24.6129,58300.0
2013-12-17 11:00:00,32.17,32.25,32.16,32.17,263400.0,24.6129,24.6741,24.6053,24.6129,263400.0
2013-12-17 11:30:00,32.19,32.21,32.16,32.19,12500.0,24.6282,24.6435,24.6053,24.6282,12500.0
2013-12-17 12:00:00,32.19,32.23,32.18,32.2,17300.0,24.6282,24.6588,24.6206,24.6359,17300.0
2013-12-17 12:30:00,32.21,32.23,32.19,32.22,11600.0,24.6435,24.6588,24.6282,24.6512,11600.0
2013-12-17 13:00:00,32.22,32.25,32.21,32.24,6800.0,24.6512,24.6741,24.6435,24.6665,6800.0
2013-12-17 13:30:00,32.25,32.26,32.21,32.23,12600.0,24.6741,24.6818,24.6435,24.6588,12600.0
2013-12-17 14:00:00,32.22,32.29,32.22,32.27,35200.0,24.6512,24.7047,24.6512,24.6894,35200.0
2013-12-17 14:30:00,32.27,32.27,32.21,32.23,24000.0,24.6894,24.6894,24.6435,24.6588,24000.0
2013-12-17 15:00:00,32.22,32.27,32.22,32.27,142500.0,24.6512,24.6894,24.6512,24.6894,142500.0
2013-12-17 15:30:00,32.28,32.28,32.22,32.24,333500.0,24.6971,24.6971,24.6512,24.6665,333500.0
2013-12-18 09:30:00,32.32,32.47,32.2,32.33,61100.0,24.7277,24.8425,24.6359,24.7353,61100.0
2013-12-18 10:00:00,32.31,32.33,32.22,32.23,15400.0,24.72,24.7353,24.6512,24.6588,15400.0
2013-12-18 10:30:00,32.21,32.24,32.11,32.16,15800.0,24.6435,24.6665,24.567,24.6053,15800.0
2013-12-18 11:00:00,32.17,32.19,32.14,32.14,12400.0,24.6129,24.6282,24.59,24.59,12400.0
2013-12-18 11:30:00,32.14,32.14,32.08,32.1,15500.0,24.59,24.59,24.5441,24.5594,15500.0
2013-12-18 12:00:00,32.1,32.12,32.09,32.11,29200.0,24.5594,24.5747,24.5517,24.567,29200.0
2013-12-18 12:30:00,32.11,32.12,32.08,32.09,46200.0,24.567,24.5747,24.5441,24.5517,46200.0
2013-12-18 13:00:00,32.09,32.11,32.03,32.11,31300.0,24.5517,24.567,24.5058,24.567,31300.0
2013-12-18 13:30:00,32.1,32.24,32.08,32.23,17700.0,24.5594,24.6665,24.5441,24.6588,17700.0
2013-12-18 14:00:00,32.21,32.51,32.03,32.41,145000.0,24.6435,24.8731,24.5058,24.7966,145000.0
2013-12-18 14:30:00,32.42,32.54,32.4,32.52,225600.0,24.8042,24.896,24.7889,24.8807,225600.0
2013-12-18 15:00:00,32.55,32.69,32.55,32.65,111300.0,24.9037,25.0108,24.9037,24.9802,111300.0
2013-12-18 15:30:00,32.67,32.76,32.65,32.75,122600.0,24.9955,25.0643,24.9802,25.0567,122600.0
2013-12-19 09:30:00,32.68,32.68,32.56,32.63,80800.0,25.0031,25.0031,24.9113,24.9649,80800.0
2013-12-19 10:00:00,32.62,32.67,32.59,32.63,93400.0,24.9572,24.9955,24.9343,24.9649,93400.0
2013-12-19 10:30:00,32.65,32.67,32.54,32.56,62100.0,24.9802,24.9955,24.896,24.9113,62100.0
2013-12-19 11:00:00,32.56,32.62,32.54,32.58,61000.0,24.9113,24.9572,24.896,24.9266,61000.0
2013-12-19 11:30:00,32.59,32.62,32.57,32.62,48500.0,24.9343,24.9572,24.919,24.9572,48500.0
2013-12-19 12:00:00,32.61,32.61,32.56,32.6,20200.0,24.9496,24.9496,24.9113,24.9419,20200.0
2013-12-19 12:30:00,32.59,32.62,32.58,32.6,13800.0,24.9343,24.9572,24.9266,24.9419,13800.0
2013-12-19 13:00:00,32.59,32.65,32.57,32.65,41400.0,24.9343,24.9802,24.919,24.9802,41400.0
2013-12-19 13:30:00,32.65,32.65,32.6,32.61,57100.0,24.9802,24.9802,24.9419,24.9496,57100.0
2013-12-19 14:00:00,32.6,32.63,32.59,32.59,38300.0,24.9419,24.9649,24.9343,24.9343,38300.0
2013-12-19 14:30:00,32.59,32.61,32.57,32.59,42000.0,24.9343,24.9496,24.919,24.9343,42000.0
2013-12-19 15:00:00,32.59,32.65,32.58,32.59,58300.0,24.9343,24.9802,24.9266,24.9343,58300.0
2013-12-19 15:30:00,32.59,32.61,32.53,32.56,71100.0,24.9343,24.9496,24.8884,24.9113,71100.0
2013-12-20 09:30:00,32.41,32.64,32.26,32.56,86700.0,24.8809,25.0575,24.7657,24.996,86700.0
2013-12-20 10:00:00,32.56,32.63,32.5,32.57,65100.0,24.996,25.0498,24.95,25.0037,65100.0
2013-12-20 10:30:00,32.58,32.6,32.56,32.56,34000.0,25.0114,25.0267,24.996,24.996,34000.0
2013-12-20 11:00:00,32.56,32.6,32.56,32.58,22200.0,24.996,25.0267,24.996,25.0114,22200.0
2013-12-20 11:30:00,32.58,32.66,32.58,32.65,38500.0,25.0114,25.0728,25.0114,25.0651,38500.0
2013-12-20 12:00:00,32.65,32.67,32.63,32.66,16300.0,25.0651,25.0805,25.0498,25.0728,16300.0
2013-12-20 12:30:00,32.65,32.68,32.65,32.67,13400.0,25.0651,25.0882,25.0651,25.0805,13400.0
2013-12-20 13:00:00,32.66,32.69,32.65,32.68,32800.0,25.0728,25.0958,25.0651,25.0882,32800.0
2013-12-20 13:30:00,32.68,32.73,32.66,32.73,43400.0,25.0882,25.1265,25.0728,25.1265,43400.0
2013-12-20 14:00:00,32.73,32.74,32.72,32.74,38700.0,25.1265,25.1342,25.1189,25.1342,38700.0
2013-12-20 14:30:00,32.73,32.74,32.72,32.73,20300.0,25.1265,25.1342,25.1189,25.1265,20300.0
2013-12-20 15:00:00,32.73,32.74,32.72,32.73,45100.0,25.1265,25.1342,25.1189,25.1265,45100.0
2013-12-20 15:30:00,32.73,32.81,32.71,32.8,624400.0,25.1265,25.188,25.1112,25.1803,624400.0
2013-12-23 09:30:00,32.81,32.92,32.77,32.81,176000.0,25.188,25.2724,25.1573,25.188,176000.0
2013-12-23 10:00:00,32.81,32.95,32.8,32.94,69600.0,25.188,25.2954,25.1803,25.2878,69600.0
2013-12-23 10:30:00,32.95,32.96,32.9,32.95,42500.0,25.2954,25.3031,25.2571,25.2954,42500.0
2013-12-23 11:00:00,32.95,32.96,32.9,32.95,33000.0,25.2954,25.3031,25.2571,25.2954,33000.0
2013-12-23 11:30:00,32.96,33.02,32.96,32.99,53300.0,25.3031,25.3492,25.3031,25.3261,53300.0
2013-12-23 12:00:00,32.99,33.04,32.98,33.02,96500.0,25.3261,25.3645,25.3185,25.3492,96500.0
2013-12-23 12:30:00,33.02,33.07,33.0,33.06,51800.0,25.3492,25.3876,25.3338,25.3799,51800.0
2013-12-23 13:00:00,33.06,33.1,33.06,33.1,37700.0,25.3799,25.4106,25.3799,25.4106,37700.0
2013-12-23 13:30:00,33.11,33.12,33.06,33.08,33600.0,25.4183,25.4259,25.3799,25.3952,33600.0
2013-12-23 14:00:00,33.08,33.11,33.07,33.1,18300.0,25.3952,25.4183,25.3876,25.4106,18300.0
2013-12-23 14:30:00,33.1,33.12,33.09,33.12,60200.0,25.4106,25.4259,25.4029,25.4259,60200.0
2013-12-23 15:00:00,33.12,33.14,33.09,33.1,34900.0,25.4259,25.4413,25.4029,25.4106,34900.0
2013-12-23 15:30:00,33.1,33.13,33.08,33.13,83800.0,25.4106,25.4336,25.3952,25.4336,83800.0
2013-12-24 09:30:00,33.14,33.23,33.1,33.19,60600.0,25.4413,25.5104,25.4106,25.4797,60600.0
2013-12-24 10:00:00,33.17,33.27,33.16,33.27,47800.0,25.4643,25.5411,25.4567,25.5411,47800.0
2013-12-24 10:30:00,33.27,33.27,33.18,33.23,13200.0,25.5411,25.5411,25.472,25.5104,13200.0
2013-12-24 11:00:00,33.22,33.24,33.19,33.23,27400.0,25.5027,25.5181,25.4797,25.5104,27400.0
2013-12-24 11:30:00,33.23,33.25,33.18,33.21,37500.0,25.5104,25.5257,25.472,25.495,37500.0
2013-12-24 12:00:00,33.21,33.21,33.16,33.17,17500.0,25.495,25.495,25.4567,25.4643,17500.0
2013-12-24 12:30:00,33.17,33.2,33.15,33.16,60600.0,25.4643,25.4874,25.449,25.4567,60600.0
2013-12-26 09:30:00,33.17,33.31,33.17,33.24,72900.0,25.4643,25.5718,25.4643,25.5181,72900.0
2013-12-26 10:00:00,33.25,33.3,33.23,33.27,26800.0,25.5257,25.5641,25.5104,25.5411,26800.0
2013-12-26 10:30:00,33.27,33.27,33.19,33.2,24600.0,25.5411,25.5411,25.4797,25.4874,24600.0
2013-12-26 11:00:00,33.2,33.27,33.2,33.21,39400.0,25.4874,25.5411,25.4874,25.495,39400.0
2013-12-26 11:30:00,33.21,33.21,33.19,33.2,6400.0,25.495,25.495,25.4797,25.4874,6400.0
2013-12-26 12:00:00,33.2,33.21,33.15,33.17,24300.0,25.4874,25.495,25.449,25.4643,24300.0
2013-12-26 12:30:00,33.18,33.23,33.16,33.21,23900.0,25.472,25.5104,25.4567,25.495,23900.0
2013-12-26 13:00:00,33.21,33.24,33.21,33.22,11500.0,25.495,25.5181,25.495,25.5027,11500.0
2013-12-26 13:30:00,33.23,33.23,33.21,33.22,12300.0,25.5104,25.5104,25.495,25.5027,12300.0
2013-12-26 14:00:00,33.21,33.23,33.17,33.19,23800.0,25.495,25.5104,25.4643,25.4797,23800.0
2013-12-26 14:30:00,33.19,33.19,33.13,33.14,13900.0,25.4797,25.4797,25.4336,25.4413,13900.0
2013-12-26 15:00:00,33.13,33.19,33.13,33.18,28000.0,25.4336,25.4797,25.4336,25.472,28000.0
2013-12-26 15:30:00,33.17,33.17,33.12,33.12,654100.0,25.4643,25.4643,25.4259,25.4259,654100.0
2013-12-27 09:30:00,33.21,33.28,33.11,33.21,86900.0,25.495,25.5488,25.4183,25.495,86900.0
2013-12-27 10:00:00,33.21,33.24,33.04,33.08,177800.0,25.495,25.5181,25.3645,25.3952,177800.0
2013-12-27 10:30:00,33.07,33.17,33.04,33.16,42500.0,25.3876,25.4643,25.3645,25.4567,42500.0
2013-12-27 11:00:00,33.17,33.24,33.14,33.14,176700.0,25.4643,25.5181,25.4413,25.4413,176700.0
2013-12-27 11:30:00,33.14,33.19,33.13,33.18,38000.0,25.4413,25.4797,25.4336,25.472,38000.0
2013-12-27 12:00:00,33.17,33.17,33.14,33.17,17800.0,25.4643,25.4643,25.4413,25.4643,17800.0
2013-12-27 12:30:00,33.16,33.17,33.13,33.13,13900.0,25.4567,25.4643,25.4336,25.4336,13900.0
2013-12-27 13:00:00,33.13,33.16,33.13,33.15,20200.0,25.4336,25.4567,25.4336,25.449,20200.0
2013-12-27 13:30:00,33.14,33.15,33.1,33.12,245900.0,25.4413,25.449,25.4106,25.4259,245900.0
2013-12-27 14:00:00,33.12,33.16,33.12,33.15,26500.0,25.4259,25.4567,25.4259,25.449,26500.0
2013-12-27 14:30:00,33.16,33.16,33.13,33.15,97500.0,25.4567,25.4567,25.4336,25.449,97500.0
2013-12-27 15:00:00,33.14,33.15,33.13,33.15,33000.0,25.4413,25.449,25.4336,25.449,33000.0
2013-12-27 15:30:00,33.15,33.15,33.12,33.13,258700.0,25.449,25.449,25.4259,25.4336,258700.0
2013-12-30 09:30:00,33.15,33.18,33.04,33.04,35900.0,25.449,25.472,25.3645,25.3645,35900.0
2013-12-30 10:00:00,33.05,33.07,33.0,33.04,67900.0,25.3722,25.3876,25.3338,25.3645,67900.0
2013-12-30 10:30:00,33.04,33.1,33.04,33.07,39500.0,25.3645,25.4106,25.3645,25.3876,39500.0
2013-12-30 11:00:00,33.07,33.07,33.04,33.04,6100.0,25.3876,25.3876,25.3645,25.3645,6100.0
2013-12-30 11:30:00,33.04,33.11,33.04,33.1,8200.0,25.3645,25.4183,25.3645,25.4106,8200.0
2013-12-30 12:00:00,33.1,33.11,33.06,33.06,12400.0,25.4106,25.4183,25.3799,25.3799,12400.0
2013-12-30 12:30:00,33.07,33.09,33.06,33.08,14600.0,25.3876,25.4029,25.3799,25.3952,14600.0
2013-12-30 13:00:00,33.08,33.09,33.05,33.05,15900.0,25.3952,25.4029,25.3722,25.3722,15900.0
2013-12-30 13:30:00,33.05,33.07,33.04,33.05,7400.0,25.3722,25.3876,25.3645,25.3722,7400.0
2013-12-30 14:00:00,33.05,33.06,33.04,33.04,13700.0,25.3722,25.3799,25.3645,25.3645,13700.0
2013-12-30 14:30:00,33.05,33.08,33.04,33.07,17000.0,25.3722,25.3952,25.3645,25.3876,17000.0
2013-12-30 15:00:00,33.07,33.08,33.06,33.06,34100.0,25.3876,25.3952,25.3799,25.3799,34100.0
2013-12-30 15:30:00,33.05,33.07,33.04,33.06,56000.0,25.3722,25.3876,25.3645,25.3799,56000.0
2013-12-31 09:30:00,33.14,33.17,33.1,33.14,42500.0,25.4413,25.4643,25.4106,25.4413,42500.0
2013-12-31 10:00:00,33.15,33.2,33.14,33.17,37600.0,25.449,25.4874,25.4413,25.4643,37600.0
2013-12-31 10:30:00,33.17,33.19,33.14,33.17,25000.0,25.4643,25.4797,25.4413,25.4643,25000.0
2013-12-31 11:00:00,33.17,33.22,33.17,33.2,34700.0,25.4643,25.5027,25.4643,25.4874,34700.0
2013-12-31 11:30:00,33.21,33.21,33.11,33.12,23100.0,25.495,25.495,25.4183,25.4259,23100.0
2013-12-31 12:00:00,33.12,33.15,33.11,33.15,48900.0,25.4259,25.449,25.4183,25.449,48900.0
2013-12-31 12:30:00,33.15,33.16,33.13,33.16,96400.0,25.449,25.4567,25.4336,25.4567,96400.0
2013-12-31 13:00:00,33.16,33.17,33.15,33.16,53500.0,25.4567,25.4643,25.449,25.4567,53500.0
2013-12-31 13:30:00,33.16,33.17,33.15,33.16,27500.0,25.4567,25.4643,25.449,25.4567,27500.0
2013-12-31 14:00:00,33.17,33.19,33.16,33.16,43000.0,25.4643,25.4797,25.4567,25.4567,43000.0
2013-12-31 14:30:00,33.17,33.17,33.13,33.15,32900.0,25.4643,25.4643,25.4336,25.449,32900.0
2013-12-31 15:00:00,33.15,33.17,33.13,33.16,23500.0,25.449,25.4643,25.4336,25.4567,23500.0
2013-12-31 15:30:00,33.16,33.23,33.16,33.19,143700.0,25.4567,25.5104,25.4567,25.4797,143700.0
2014-01-02 09:30:00,32.99,33.12,32.85,33.05,308300.0,25.3261,25.4259,25.2187,25.3722,308300.0
2014-01-02 10:00:00,33.05,33.07,32.89,32.93,239400.0,25.3722,25.3876,25.2494,25.2801,239400.0
2014-01-02 10:30:00,32.94,32.98,32.9,32.94,110400.0,25.2878,25.3185,25.2571,25.2878,110400.0
2014-01-02 11:00:00,32.93,32.95,32.88,32.89,113700.0,25.2801,25.2954,25.2417,25.2494,113700.0
2014-01-02 11:30:00,32.89,32.9,32.79,32.85,216700.0,25.2494,25.2571,25.1726,25.2187,216700.0
2014-01-02 12:00:00,32.85,32.88,32.83,32.84,161100.0,25.2187,25.2417,25.2033,25.211,161100.0
2014-01-02 12:30:00,32.84,32.88,32.82,32.88,111300.0,25.211,25.2417,25.1956,25.2417,111300.0
2014-01-02 13:00:00,32.89,32.95,32.89,32.95,110400.0,25.2494,25.2954,25.2494,25.2954,110400.0
2014-01-02 13:30:00,32.94,32.95,32.9,32.91,110300.0,25.2878,25.2954,25.2571,25.2647,110300.0
2014-01-02 14:00:00,32.92,32.94,32.82,32.84,216800.0,25.2724,25.2878,25.1956,25.211,216800.0
2014-01-02 14:30:00,32.84,32.88,32.81,32.82,174300.0,25.211,25.2417,25.188,25.1956,174300.0
2014-01-02 15:00:00,32.82,32.89,32.81,32.88,251300.0,25.1956,25.2494,25.188,25.2417,251300.0
2014-01-02 15:30:00,32.86,32.87,32.81,32.83,651000.0,25.2263,25.234,25.188,25.2033,651000.0
2014-01-03 09:30:00,32.76,32.96,32.76,32.94,201800.0,25.1496,25.3031,25.1496,25.2878,201800.0
2014-01-03 10:00:00,32.94,33.0,32.94,32.98,54700.0,25.2878,25.3338,25.2878,25.3185,54700.0
2014-01-03 10:30:00,32.98,33.0,32.94,32.97,109700.0,25.3185,25.3338,25.2878,25.3108,109700.0
2014-01-03 11:00:00,32.98,32.99,32.85,32.86,93800.0,25.3185,25.3261,25.2187,25.2263,93800.0
2014-01-03 11:30:00,32.87,32.9,32.82,32.82,47100.0,25.234,25.2571,25.1956,25.1956,47100.0
2014-01-03 12:00:00,32.83,32.88,32.79,32.87,40600.0,25.2033,25.2417,25.1726,25.234,40600.0
2014-01-03 12:30:00,32.87,32.9,32.86,32.86,37900.0,25.234,25.2571,25.2263,25.2263,37900.0
2014-01-03 13:00:00,32.86,32.88,32.86,32.87,38900.0,25.2263,25.2417,25.2263,25.234,38900.0
2014-01-03 13:30:00,32.86,32.86,32.83,32.85,47100.0,25.2263,25.2263,25.2033,25.2187,47100.0
2014-01-03 14:00:00,32.86,32.87,32.85,32.85,59300.0,25.2263,25.234,25.2187,25.2187,59300.0
2014-01-03 14:30:00,32.86,32.91,32.85,32.9,222000.0,25.2263,25.2647,25.2187,25.2571,222000.0
2014-01-03 15:00:00,32.9,32.93,32.87,32.93,288100.0,25.2571,25.2801,25.234,25.2801,288100.0
2014-01-03 15:30:00,32.94,32.95,32.87,32.87,186400.0,25.2878,25.2954,25.234,25.234,186400.0
2014-01-06 09:30:00,32.94,33.14,32.94,33.08,239600.0,25.2878,25.4413,25.2878,25.3952,239600.0
2014-01-06 10:00:00,33.08,33.19,33.01,33.12,153700.0,25.3952,25.4797,25.3415,25.4259,153700.0
2014-01-06 10:30:00,33.11,33.13,33.01,33.01,281200.0,25.4183,25.4336,25.3415,25.3415,281200.0
2014-01-06 11:00:00,33.01,33.03,32.96,33.01,157800.0,25.3415,25.3569,25.3031,25.3415,157800.0
2014-01-06 11:30:00,33.0,33.01,32.93,33.0,99800.0,25.3338,25.3415,25.2801,25.3338,99800.0
2014-01-06 12:00:00,33.0,33.02,32.96,32.96,178200.0,25.3338,25.3492,25.3031,25.3031,178200.0
2014-01-06 12:30:00,32.96,32.96,32.92,32.93,76300.0,25.3031,25.3031,25.2724,25.2801,76300.0
2014-01-06 13:00:00,32.93,32.94,32.89,32.9,23400.0,25.2801,25.2878,25.2494,25.2571,23400.0
2014-01-06 13:30:00,32.89,32.96,32.89,32.94,62800.0,25.2494,25.3031,25.2494,25.2878,62800.0
2014-01-06 14:00:00,32.94,32.95,32.89,32.9,64100.0,25.2878,25.2954,25.2494,25.2571,64100.0
2014-01-06 14:30:00,32.91,32.94,32.9,32.91,63300.0,25.2647,25.2878,25.2571,25.2647,63300.0
2014-01-06 15:00:00,32.91,32.91,32.86,32.87,77500.0,25.2647,25.2647,25.2263,25.234,77500.0
2014-01-06 15:30:00,32.87,32.88,32.82,32.84,163700.0,25.234,25.2417,25.1956,25.211,163700.0
2014-01-07 09:30:00,32.89,33.17,32.89,33.11,274800.0,25.2494,25.4643,25.2494,25.4183,274800.0
2014-01-07 10:00:00,33.11,33.2,33.1,33.19,233400.0,25.4183,25.4874,25.4106,25.4797,233400.0
2014-01-07 10:30:00,33.2,33.25,33.16,33.17,48400.0,25.4874,25.5257,25.4567,25.4643,48400.0
2014-01-07 11:00:00,33.17,33.17,33.09,33.1,39900.0,25.4643,25.4643,25.4029,25.4106,39900.0
2014-01-07 11:30:00,33.09,33.12,33.05,33.06,172500.0,25.4029,25.4259,25.3722,25.3799,172500.0
2014-01-07 12:00:00,33.06,33.1,33.05,33.05,109600.0,25.3799,25.4106,25.3722,25.3722,109600.0
2014-01-07 12:30:00,33.05,33.07,33.03,33.06,132700.0,25.3722,25.3876,25.3569,25.3799,132700.0
2014-01-07 13:00:00,33.06,33.06,33.04,33.06,62100.0,25.3799,25.3799,25.3645,25.3799,62100.0
2014-01-07 13:30:00,33.05,33.06,32.96,32.96,72000.0,25.3722,25.3799,25.3031,25.3031,72000.0
2014-01-07 14:00:00,32.95,33.0,32.9,33.0,72800.0,25.2954,25.3338,25.2571,25.3338,72800.0
2014-01-07 14:30:00,33.0,33.02,32.99,33.01,155400.0,25.3338,25.3492,25.3261,25.3415,155400.0
2014-01-07 15:00:00,33.01,33.06,33.01,33.05,93000.0,25.3415,25.3799,25.3415,25.3722,93000.0
2014-01-07 15:30:00,33.05,33.09,33.04,33.05,121900.0,25.3722,25.4029,25.3645,25.3722,121900.0
2014-01-08 09:30:00,33.12,33.22,33.05,33.09,168000.0,25.4259,25.5027,25.3722,25.4029,168000.0
2014-01-08 10:00:00,33.08,33.23,33.06,33.17,182400.0,25.3952,25.5104,25.3799,25.4643,182400.0
2014-01-08 10:30:00,33.16,33.22,33.16,33.21,55800.0,25.4567,25.5027,25.4567,25.495,55800.0
2014-01-08 11:00:00,33.2,33.21,33.16,33.19,68100.0,25.4874,25.495,25.4567,25.4797,68100.0
2014-01-08 11:30:00,33.19,33.3,33.19,33.3,53500.0,25.4797,25.5641,25.4797,25.5641,53500.0
2014-01-08 12:00:00,33.29,33.3,33.26,33.27,63500.0,25.5565,25.5641,25.5334,25.5411,63500.0
2014-01-08 12:30:00,33.27,33.27,33.23,33.24,48600.0,25.5411,25.5411,25.5104,25.5181,48600.0
2014-01-08 13:00:00,33.25,33.29,33.22,33.27,96500.0,25.5257,25.5565,25.5027,25.5411,96500.0
2014-01-08 13:30:00,33.28,33.34,33.27,33.33,97200.0,25.5488,25.5948,25.5411,25.5872,97200.0
2014-01-08 14:00:00,33.3,33.36,33.24,33.26,170200.0,25.5641,25.6102,25.5181,25.5334,170200.0
2014-01-08 14:30:00,33.26,33.27,33.23,33.27,323000.0,25.5334,25.5411,25.5104,25.5411,323000.0
2014-01-08 15:00:00,33.27,33.28,33.2,33.21,113400.0,25.5411,25.5488,25.4874,25.495,113400.0
2014-01-08 15:30:00,33.22,33.36,33.21,33.36,213600.0,25.5027,25.6102,25.495,25.6102,213600.0
2014-01-09 09:30:00,33.48,33.59,33.39,33.59,147000.0,25.7023,25.7868,25.6332,25.7868,147000.0
2014-01-09 10:00:00,33.6,33.6,33.47,33.56,96400.0,25.7944,25.7944,25.6946,25.7637,96400.0
2014-01-09 10:30:00,33.56,33.57,33.44,33.46,100100.0,25.7637,25.7714,25.6716,25.687,100100.0
2014-01-09 11:00:00,33.46,33.54,33.42,33.51,51100.0,25.687,25.7484,25.6563,25.7253,51100.0
2014-01-09 11:30:00,33.51,33.53,33.49,33.51,44800.0,25.7253,25.7407,25.71,25.7253,44800.0
2014-01-09 12:00:00,33.51,33.56,33.51,33.56,26100.0,25.7253,25.7637,25.7253,25.7637,26100.0
2014-01-09 12:30:00,33.57,33.61,33.56,33.58,202300.0,25.7714,25.8021,25.7637,25.7791,202300.0
2014-01-09 13:00:00,33.58,33.58,33.51,33.52,242900.0,25.7791,25.7791,25.7253,25.733,242900.0
2014-01-09 13:30:00,33.53,33.53,33.49,33.5,123700.0,25.7407,25.7407,25.71,25.7177,123700.0
2014-01-09 14:00:00,33.5,33.5,33.45,33.47,84100.0,25.7177,25.7177,25.6793,25.6946,84100.0
2014-01-09 14:30:00,33.47,33.52,33.44,33.52,97800.0,25.6946,25.733,25.6716,25.733,97800.0
2014-01-09 15:00:00,33.51,33.55,33.5,33.55,117100.0,25.7253,25.7561,25.7177,25.7561,117100.0
2014-01-09 15:30:00,33.55,33.58,33.5,33.58,191500.0,25.7561,25.7791,25.7177,25.7791,191500.0
2014-01-10 09:30:00,33.53,33.61,33.39,33.47,370200.0,25.7407,25.8021,25.6332,25.6946,370200.0
2014-01-10 10:00:00,33.47,33.53,33.33,33.45,87000.0,25.6946,25.7407,25.5872,25.6793,87000.0
2014-01-10 10:30:00,33.45,33.5,33.39,33.5,61800.0,25.6793,25.7177,25.6332,25.7177,61800.0
2014-01-10 11:00:00,33.49,33.5,33.43,33.47,53300.0,25.71,25.7177,25.6639,25.6946,53300.0
2014-01-10 11:30:00,33.47,33.47,33.37,33.43,53300.0,25.6946,25.6946,25.6179,25.6639,53300.0
2014-01-10 12:00:00,33.43,33.48,33.39,33.45,28400.0,25.6639,25.7023,25.6332,25.6793,28400.0
2014-01-10 12:30:00,33.45,33.52,33.45,33.46,28800.0,25.6793,25.733,25.6793,25.687,28800.0
2014-01-10 13:00:00,33.46,33.46,33.43,33.45,16600.0,25.687,25.687,25.6639,25.6793,16600.0
2014-01-10 13:30:00,33.44,33.47,33.41,33.42,27100.0,25.6716,25.6946,25.6486,25.6563,27100.0
2014-01-10 14:00:00,33.42,33.43,33.41,33.41,24400.0,25.6563,25.6639,25.6486,25.6486,24400.0
2014-01-10 14:30:00,33.4,33.42,33.38,33.38,98000.0,25.6409,25.6563,25.6255,25.6255,98000.0
2014-01-10 15:00:00,33.38,33.45,33.38,33.44,47700.0,25.6255,25.6793,25.6255,25.6716,47700.0
2014-01-10 15:30:00,33.45,33.49,33.45,33.49,160400.0,25.6793,25.71,25.6793,25.71,160400.0
2014-01-13 09:30:00,33.5,33.54,33.31,33.31,136800.0,25.7177,25.7484,25.5718,25.5718,136800.0
2014-01-13 10:00:00,33.32,33.4,33.32,33.4,251200.0,25.5795,25.6409,25.5795,25.6409,251200.0
2014-01-13 10:30:00,33.41,33.44,33.36,33.39,48700.0,25.6486,25.6716,25.6102,25.6332,48700.0
2014-01-13 11:00:00,33.38,33.38,33.33,33.35,48300.0,25.6255,25.6255,25.5872,25.6025,48300.0
2014-01-13 11:30:00,33.34,33.37,33.34,33.36,53300.0,25.5948,25.6179,25.5948,25.6102,53300.0
2014-01-13 12:00:00,33.37,33.38,33.33,33.35,234300.0,25.6179,25.6255,25.5872,25.6025,234300.0
2014-01-13 12:30:00,33.34,33.34,33.3,33.3,57200.0,25.5948,25.5948,25.5641,25.5641,57200.0
2014-01-13 13:00:00,33.29,33.31,33.25,33.31,17100.0,25.5565,25.5718,25.5257,25.5718,17100.0
2014-01-13 13:30:00,33.29,33.29,33.24,33.26,40400.0,25.5565,25.5565,25.5181,25.5334,40400.0
2014-01-13 14:00:00,33.25,33.26,33.16,33.17,129900.0,25.5257,25.5334,25.4567,25.4643,129900.0
2014-01-13 14:30:00,33.16,33.17,33.11,33.12,93100.0,25.4567,25.4643,25.4183,25.4259,93100.0
2014-01-13 15:00:00,33.13,33.13,33.05,33.08,55200.0,25.4336,25.4336,25.3722,25.3952,55200.0
2014-01-13 15:30:00,33.07,33.12,33.0,33.1,197100.0,25.3876,25.4259,25.3338,25.4106,197100.0
2014-01-14 09:30:00,33.27,33.3,33.06,33.12,132300.0,25.5411,25.5641,25.3799,25.4259,132300.0
2014-01-14 10:00:00,33.13,33.18,33.04,33.1,79100.0,25.4336,25.472,25.3645,25.4106,79100.0
2014-01-14 10:30:00,33.1,33.14,33.06,33.11,62000.0,25.4106,25.4413,25.3799,25.4183,62000.0
2014-01-14 11:00:00,33.11,33.19,33.11,33.15,34600.0,25.4183,25.4797,25.4183,25.449,34600.0
2014-01-14 11:30:00,33.17,33.26,33.17,33.26,198700.0,25.4643,25.5334,25.4643,25.5334,198700.0
2014-01-14 12:00:00,33.25,33.31,33.21,33.3,48600.0,25.5257,25.5718,25.495,25.5641,48600.0
2014-01-14 12:30:00,33.31,33.33,33.28,33.29,50800.0,25.5718,25.5872,25.5488,25.5565,50800.0
2014-01-14 13:00:00,33.29,33.3,33.26,33.27,139700.0,25.5565,25.5641,25.5334,25.5411,139700.0
2014-01-14 13:30:00,33.27,33.29,33.24,33.25,40700.0,25.5411,25.5565,25.5181,25.5257,40700.0
2014-01-14 14:00:00,33.26,33.27,33.21,33.23,31600.0,25.5334,25.5411,25.495,25.5104,31600.0
2014-01-14 14:30:00,33.24,33.24,33.2,33.21,24800.0,25.5181,25.5181,25.4874,25.495,24800.0
2014-01-14 15:00:00,33.22,33.28,33.22,33.27,24800.0,25.5027,25.5488,25.5027,25.5411,24800.0
2014-01-14 15:30:00,33.27,33.28,33.21,33.23,91100.0,25.5411,25.5488,25.495,25.5104,91100.0
2014-01-15 09:30:00,33.41,33.57,33.38,33.51,189800.0,25.6486,25.7714,25.6255,25.7253,189800.0
2014-01-15 10:00:00,33.52,33.65,33.52,33.6,66500.0,25.733,25.8328,25.733,25.7944,66500.0
2014-01-15 10:30:00,33.6,33.62,33.52,33.56,62100.0,25.7944,25.8098,25.733,25.7637,62100.0
2014-01-15 11:00:00,33.55,33.6,33.53,33.54,174700.0,25.7561,25.7944,25.7407,25.7484,174700.0
2014-01-15 11:30:00,33.55,33.58,33.54,33.57,111800.0,25.7561,25.7791,25.7484,25.7714,111800.0
2014-01-15 12:00:00,33.58,33.61,33.56,33.57,53600.0,25.7791,25.8021,25.7637,25.7714,53600.0
2014-01-15 12:30:00,33.57,33.58,33.52,33.53,53400.0,25.7714,25.7791,25.733,25.7407,53400.0
2014-01-15 13:00:00,33.53,33.55,33.51,33.51,79600.0,25.7407,25.7561,25.7253,25.7253,79600.0
2014-01-15 13:30:00,33.51,33.57,33.5,33.51,80500.0,25.7253,25.7714,25.7177,25.7253,80500.0
2014-01-15 14:00:00,33.52,33.56,33.49,33.52,102300.0,25.733,25.7637,25.71,25.733,102300.0
2014-01-15 14:30:00,33.53,33.57,33.51,33.57,76600.0,25.7407,25.7714,25.7253,25.7714,76600.0
2014-01-15 15:00:00,33.57,33.57,33.53,33.54,157200.0,25.7714,25.7714,25.7407,25.7484,157200.0
2014-01-15 15:30:00,33.54,33.57,33.52,33.54,243300.0,25.7484,25.7714,25.733,25.7484,243300.0
2014-01-16 09:30:00,33.41,33.46,33.19,33.34,201800.0,25.6486,25.687,25.4797,25.5948,201800.0
2014-01-16 10:00:00,33.33,33.35,33.27,33.29,87700.0,25.5872,25.6025,25.5411,25.5565,87700.0
2014-01-16 10:30:00,33.27,33.32,33.2,33.24,71500.0,25.5411,25.5795,25.4874,25.5181,71500.0
2014-01-16 11:00:00,33.23,33.23,33.16,33.18,129500.0,25.5104,25.5104,25.4567,25.472,129500.0
2014-01-16 11:30:00,33.18,33.29,33.18,33.26,85700.0,25.472,25.5565,25.472,25.5334,85700.0
2014-01-16 12:00:00,33.25,33.27,33.21,33.24,77900.0,25.5257,25.5411,25.495,25.5181,77900.0
2014-01-16 12:30:00,33.25,33.27,33.24,33.25,17700.0,25.5257,25.5411,25.5181,25.5257,17700.0
2014-01-16 13:00:00,33.26,33.26,33.23,33.24,37800.0,25.5334,25.5334,25.5104,25.5181,37800.0
2014-01-16 13:30:00,33.24,33.24,33.21,33.24,14500.0,25.5181,25.5181,25.495,25.5181,14500.0
2014-01-16 14:00:00,33.23,33.24,33.2,33.22,31400.0,25.5104,25.5181,25.4874,25.5027,31400.0
2014-01-16 14:30:00,33.22,33.27,33.21,33.27,16900.0,25.5027,25.5411,25.495,25.5411,16900.0
2014-01-16 15:00:00,33.28,33.28,33.24,33.27,24700.0,25.5488,25.5488,25.5181,25.5411,24700.0
2014-01-16 15:30:00,33.27,33.3,33.25,33.3,61300.0,25.5411,25.5641,25.5257,25.5641,61300.0
2014-01-17 09:30:00,33.31,33.4,33.2,33.37,106800.0,25.5718,25.6409,25.4874,25.6179,106800.0
2014-01-17 10:00:00,33.37,33.44,33.32,33.39,89000.0,25.6179,25.6716,25.5795,25.6332,89000.0
2014-01-17 10:30:00,33.38,33.42,33.36,33.36,16800.0,25.6255,25.6563,25.6102,25.6102,16800.0
2014-01-17 11:00:00,33.37,33.41,33.37,33.37,83600.0,25.6179,25.6486,25.6179,25.6179,83600.0
2014-01-17 11:30:00,33.38,33.39,33.32,33.33,24900.0,25.6255,25.6332,25.5795,25.5872,24900.0
2014-01-17 12:00:00,33.32,33.36,33.32,33.36,26100.0,25.5795,25.6102,25.5795,25.6102,26100.0
2014-01-17 12:30:00,33.36,33.38,33.34,33.35,26300.0,25.6102,25.6255,25.5948,25.6025,26300.0
2014-01-17 13:00:00,33.36,33.36,33.3,33.33,47000.0,25.6102,25.6102,25.5641,25.5872,47000.0
2014-01-17 13:30:00,33.33,33.35,33.31,33.35,23900.0,25.5872,25.6025,25.5718,25.6025,23900.0
2014-01-17 14:00:00,33.35,33.35,33.3,33.34,71700.0,25.6025,25.6025,25.5641,25.5948,71700.0
2014-01-17 14:30:00,33.35,33.36,33.34,33.34,33900.0,25.6025,25.6102,25.5948,25.5948,33900.0
2014-01-17 15:00:00,33.35,33.36,33.29,33.31,35600.0,25.6025,25.6102,25.5565,25.5718,35600.0
2014-01-17 15:30:00,33.3,33.33,33.26,33.31,145700.0,25.5641,25.5872,25.5334,25.5718,145700.0
2014-01-21 09:30:00,33.51,33.83,33.41,33.76,178800.0,25.7253,25.971,25.6486,25.9173,178800.0
2014-01-21 10:00:00,33.75,33.75,33.68,33.71,111800.0,25.9096,25.9096,25.8559,25.8789,111800.0
2014-01-21 10:30:00,33.7,33.75,33.67,33.73,57500.0,25.8712,25.9096,25.8482,25.8942,57500.0
2014-01-21 11:00:00,33.74,33.76,33.61,33.63,54300.0,25.9019,25.9173,25.8021,25.8175,54300.0
2014-01-21 11:30:00,33.62,33.65,33.6,33.62,44900.0,25.8098,25.8328,25.7944,25.8098,44900.0
2014-01-21 12:00:00,33.62,33.67,33.56,33.66,58000.0,25.8098,25.8482,25.7637,25.8405,58000.0
2014-01-21 12:30:00,33.67,33.72,33.67,33.71,11400.0,25.8482,25.8866,25.8482,25.8789,11400.0
2014-01-21 13:00:00,33.71,33.8,33.71,33.75,51300.0,25.8789,25.948,25.8789,25.9096,51300.0
2014-01-21 13:30:00,33.76,33.81,33.76,33.77,59600.0,25.9173,25.9557,25.9173,25.9249,59600.0
2014-01-21 14:00:00,33.77,33.81,33.74,33.78,52800.0,25.9249,25.9557,25.9019,25.9326,52800.0
2014-01-21 14:30:00,33.77,33.8,33.74,33.76,37400.0,25.9249,25.948,25.9019,25.9173,37400.0
2014-01-21 15:00:00,33.76,33.78,33.74,33.75,76200.0,25.9173,25.9326,25.9019,25.9096,76200.0
2014-01-21 15:30:00,33.75,33.83,33.74,33.83,69700.0,25.9096,25.971,25.9019,25.971,69700.0
2014-01-22 09:30:00,33.91,33.96,33.82,33.94,154700.0,26.0324,26.0708,25.9633,26.0555,154700.0
2014-01-22 10:00:00,33.95,33.97,33.91,33.96,233900.0,26.0631,26.0785,26.0324,26.0708,233900.0
2014-01-22 10:30:00,33.96,33.96,33.84,33.84,126700.0,26.0708,26.0708,25.9787,25.9787,126700.0
2014-01-22 11:00:00,33.84,33.89,33.84,33.89,37200.0,25.9787,26.0171,25.9787,26.0171,37200.0
2014-01-22 11:30:00,33.9,33.93,33.86,33.9,28600.0,26.0247,26.0478,25.994,26.0247,28600.0
2014-01-22 12:00:00,33.9,33.99,33.9,33.99,25700.0,26.0247,26.0938,26.0247,26.0938,25700.0
2014-01-22 12:30:00,33.99,34.0,33.96,34.0,30300.0,26.0938,26.1015,26.0708,26.1015,30300.0
2014-01-22 13:00:00,34.0,34.0,33.96,33.98,15200.0,26.1015,26.1015,26.0708,26.0862,15200.0
2014-01-22 13:30:00,33.99,34.0,33.97,33.99,18700.0,26.0938,26.1015,26.0785,26.0938,18700.0
2014-01-22 14:00:00,33.99,34.02,33.98,34.02,12800.0,26.0938,26.1169,26.0862,26.1169,12800.0
2014-01-22 14:30:00,34.02,34.04,34.01,34.04,29500.0,26.1169,26.1322,26.1092,26.1322,29500.0
2014-01-22 15:00:00,34.04,34.06,34.03,34.05,32400.0,26.1322,26.1476,26.1245,26.1399,32400.0
2014-01-22 15:30:00,34.05,34.07,34.03,34.05,62500.0,26.1399,26.1553,26.1245,26.1399,62500.0
2014-01-23 09:30:00,33.84,33.94,33.54,33.56,154200.0,25.9787,26.0555,25.7484,25.7637,154200.0
2014-01-23 10:00:00,33.54,33.59,33.47,33.47,83600.0,25.7484,25.7868,25.6946,25.6946,83600.0
2014-01-23 10:30:00,33.46,33.5,33.44,33.46,40800.0,25.687,25.7177,25.6716,25.687,40800.0
2014-01-23 11:00:00,33.46,33.47,33.39,33.47,71000.0,25.687,25.6946,25.6332,25.6946,71000.0
2014-01-23 11:30:00,33.45,33.46,33.43,33.46,29300.0,25.6793,25.687,25.6639,25.687,29300.0
2014-01-23 12:00:00,33.46,33.46,33.38,33.4,24500.0,25.687,25.687,25.6255,25.6409,24500.0
2014-01-23 12:30:00,33.4,33.47,33.39,33.42,53200.0,25.6409,25.6946,25.6332,25.6563,53200.0
2014-01-23 13:00:00,33.42,33.43,33.37,33.41,33300.0,25.6563,25.6639,25.6179,25.6486,33300.0
2014-01-23 13:30:00,33.41,33.41,33.33,33.35,86300.0,25.6486,25.6486,25.5872,25.6025,86300.0
2014-01-23 14:00:00,33.36,33.43,33.36,33.41,56000.0,25.6102,25.6639,25.6102,25.6486,56000.0
2014-01-23 14:30:00,33.41,33.49,33.41,33.48,88600.0,25.6486,25.71,25.6486,25.7023,88600.0
2014-01-23 15:00:00,33.48,33.49,33.45,33.48,76100.0,25.7023,25.71,25.6793,25.7023,76100.0
2014-01-23 15:30:00,33.48,33.58,33.48,33.58,207000.0,25.7023,25.7791,25.7023,25.7791,207000.0
2014-01-24 09:30:00,33.3,33.35,33.14,33.21,104600.0,25.5641,25.6025,25.4413,25.495,104600.0
2014-01-24 10:00:00,33.2,33.28,33.16,33.22,75700.0,25.4874,25.5488,25.4567,25.5027,75700.0
2014-01-24 10:30:00,33.21,33.21,33.06,33.14,118200.0,25.495,25.495,25.3799,25.4413,118200.0
2014-01-24 11:00:00,33.13,33.17,33.01,33.03,54300.0,25.4336,25.4643,25.3415,25.3569,54300.0
2014-01-24 11:30:00,33.03,33.14,33.02,33.14,34400.0,25.3569,25.4413,25.3492,25.4413,34400.0
2014-01-24 12:00:00,33.14,33.14,32.99,32.99,38800.0,25.4413,25.4413,25.3261,25.3261,38800.0
2014-01-24 12:30:00,33.0,33.0,32.9,32.93,52100.0,25.3338,25.3338,25.2571,25.2801,52100.0
2014-01-24 13:00:00,32.93,32.95,32.89,32.91,57200.0,25.2801,25.2954,25.2494,25.2647,57200.0
2014-01-24 13:30:00,32.91,32.98,32.89,32.96,63400.0,25.2647,25.3185,25.2494,25.3031,63400.0
2014-01-24 14:00:00,32.95,32.95,32.84,32.85,218500.0,25.2954,25.2954,25.211,25.2187,218500.0
2014-01-24 14:30:00,32.84,32.87,32.82,32.83,78000.0,25.211,25.234,25.1956,25.2033,78000.0
2014-01-24 15:00:00,32.83,32.84,32.78,32.82,80200.0,25.2033,25.211,25.1649,25.1956,80200.0
2014-01-24 15:30:00,32.82,32.88,32.8,32.8,196800.0,25.1956,25.2417,25.1803,25.1803,196800.0
2014-01-27 09:30:00,32.88,32.98,32.79,32.86,162500.0,25.2417,25.3185,25.1726,25.2263,162500.0
2014-01-27 10:00:00,32.86,32.92,32.74,32.74,149800.0,25.2263,25.2724,25.1342,25.1342,149800.0
2014-01-27 10:30:00,32.74,32.81,32.68,32.68,103700.0,25.1342,25.188,25.0882,25.0882,103700.0
2014-01-27 11:00:00,32.68,32.71,32.63,32.67,113800.0,25.0882,25.1112,25.0498,25.0805,113800.0
2014-01-27 11:30:00,32.67,32.67,32.49,32.5,100100.0,25.0805,25.0805,24.9423,24.95,100100.0
2014-01-27 12:00:00,32.51,32.51,32.33,32.42,93500.0,24.9577,24.9577,24.8195,24.8886,93500.0
2014-01-27 12:30:00,32.42,32.54,32.39,32.48,81500.0,24.8886,24.9807,24.8655,24.9346,81500.0
2014-01-27 13:00:00,32.47,32.57,32.46,32.56,119200.0,24.9269,25.0037,24.9193,24.996,119200.0
2014-01-27 13:30:00,32.57,32.69,32.54,32.62,54100.0,25.0037,25.0958,24.9807,25.0421,54100.0
2014-01-27 14:00:00,32.62,32.66,32.59,32.62,60100.0,25.0421,25.0728,25.0191,25.0421,60100.0
2014-01-27 14:30:00,32.63,32.71,32.62,32.69,80100.0,25.0498,25.1112,25.0421,25.0958,80100.0
2014-01-27 15:00:00,32.68,32.68,32.62,32.63,72600.0,25.0882,25.0882,25.0421,25.0498,72600.0
2014-01-27 15:30:00,32.63,32.65,32.44,32.44,180500.0,25.0498,25.0651,24.9039,24.9039,180500.0
2014-01-28 09:30:00,32.42,32.63,32.42,32.61,75800.0,24.8886,25.0498,24.8886,25.0344,75800.0
2014-01-28 10:00:00,32.62,32.74,32.62,32.66,139800.0,25.0421,25.1342,25.0421,25.0728,139800.0
2014-01-28 10:30:00,32.65,32.72,32.63,32.65,66300.0,25.0651,25.1189,25.0498,25.0651,66300.0
2014-01-28 11:00:00,32.64,32.68,32.55,32.55,102100.0,25.0575,25.0882,24.9884,24.9884,102100.0
2014-01-28 11:30:00,32.57,32.57,32.47,32.53,140300.0,25.0037,25.0037,24.9269,24.973,140300.0
2014-01-28 12:00:00,32.54,32.56,32.51,32.54,57100.0,24.9807,24.996,24.9577,24.9807,57100.0
2014-01-28 12:30:00,32.56,32.59,32.52,32.56,38100.0,24.996,25.0191,24.9653,24.996,38100.0
2014-01-28 13:00:00,32.57,32.59,32.54,32.58,28400.0,25.0037,25.0191,24.9807,25.0114,28400.0
2014-01-28 13:30:00,32.58,32.61,32.55,32.57,35000.0,25.0114,25.0344,24.9884,25.0037,35000.0
2014-01-28 14:00:00,32.56,32.58,32.55,32.55,28200.0,24.996,25.0114,24.9884,24.9884,28200.0
2014-01-28 14:30:00,32.55,32.61,32.55,32.58,35800.0,24.9884,25.0344,24.9884,25.0114,35800.0
2014-01-28 15:00:00,32.58,32.61,32.55,32.6,26600.0,25.0114,25.0344,24.9884,25.0267,26600.0
2014-01-28 15:30:00,32.6,32.63,32.56,32.58,65200.0,25.0267,25.0498,24.996,25.0114,65200.0
2014-01-29 09:30:00,32.23,32.45,32.23,32.4,133900.0,24.7427,24.9116,24.7427,24.8732,133900.0
2014-01-29 10:00:00,32.41,32.48,32.34,32.39,98100.0,24.8809,24.9346,24.8271,24.8655,98100.0
2014-01-29 10:30:00,32.4,32.47,32.38,32.41,105500.0,24.8732,24.9269,24.8579,24.8809,105500.0
2014-01-29 11:00:00,32.43,32.54,32.43,32.52,52400.0,24.8962,24.9807,24.8962,24.9653,52400.0
2014-01-29 11:30:00,32.52,32.52,32.44,32.5,32200.0,24.9653,24.9653,24.9039,24.95,32200.0
2014-01-29 12:00:00,32.51,32.51,32.39,32.39,41100.0,24.9577,24.9577,24.8655,24.8655,41100.0
2014-01-29 12:30:00,32.38,32.39,32.32,32.37,65600.0,24.8579,24.8655,24.8118,24.8502,65600.0
2014-01-29 13:00:00,32.37,32.37,32.25,32.27,41600.0,24.8502,24.8502,24.7581,24.7734,41600.0
2014-01-29 13:30:00,32.26,32.3,32.23,32.25,35500.0,24.7657,24.7964,24.7427,24.7581,35500.0
2014-01-29 14:00:00,32.23,32.3,32.09,32.19,332700.0,24.7427,24.7964,24.6352,24.712,332700.0
2014-01-29 14:30:00,32.19,32.3,32.15,32.16,134800.0,24.712,24.7964,24.6813,24.689,134800.0
2014-01-29 15:00:00,32.16,32.17,32.08,32.1,111400.0,24.689,24.6966,24.6275,24.6429,111400.0
2014-01-29 15:30:00,32.09,32.17,32.08,32.08,193200.0,24.6352,24.6966,24.6275,24.6275,193200.0
2014-01-30 09:30:00,32.37,32.43,32.18,32.22,102100.0,24.8502,24.8962,24.7043,24.735,102100.0
2014-01-30 10:00:00,32.21,32.26,32.13,32.25,84800.0,24.7273,24.7657,24.6659,24.7581,84800.0
2014-01-30 10:30:00,32.23,32.26,32.21,32.23,148900.0,24.7427,24.7657,24.7273,24.7427,148900.0
2014-01-30 11:00:00,32.24,32.34,32.23,32.3,104400.0,24.7504,24.8271,24.7427,24.7964,104400.0
2014-01-30 11:30:00,32.31,32.41,32.31,32.39,125800.0,24.8041,24.8809,24.8041,24.8655,125800.0
2014-01-30 12:00:00,32.4,32.4,32.34,32.37,10200.0,24.8732,24.8732,24.8271,24.8502,10200.0
2014-01-30 12:30:00,32.36,32.41,32.35,32.4,42800.0,24.8425,24.8809,24.8348,24.8732,42800.0
2014-01-30 13:00:00,32.4,32.4,32.35,32.39,22700.0,24.8732,24.8732,24.8348,24.8655,22700.0
2014-01-30 13:30:00,32.4,32.42,32.38,32.4,24700.0,24.8732,24.8886,24.8579,24.8732,24700.0
2014-01-30 14:00:00,32.4,32.42,32.37,32.42,16500.0,24.8732,24.8886,24.8502,24.8886,16500.0
2014-01-30 14:30:00,32.43,32.46,32.41,32.42,42700.0,24.8962,24.9193,24.8809,24.8886,42700.0
2014-01-30 15:00:00,32.43,32.51,32.43,32.49,23800.0,24.8962,24.9577,24.8962,24.9423,23800.0
2014-01-30 15:30:00,32.5,32.5,32.43,32.44,158100.0,24.95,24.95,24.8962,24.9039,158100.0
2014-01-31 09:30:00,32.07,32.13,31.8,32.06,143400.0,24.6199,24.6659,24.4126,24.6122,143400.0
2014-01-31 10:00:00,32.09,32.14,32.02,32.02,58200.0,24.6352,24.6736,24.5815,24.5815,58200.0
2014-01-31 10:30:00,32.04,32.14,32.01,32.08,65900.0,24.5968,24.6736,24.5738,24.6275,65900.0
2014-01-31 11:00:00,32.1,32.22,32.09,32.18,82900.0,24.6429,24.735,24.6352,24.7043,82900.0
2014-01-31 11:30:00,32.18,32.18,32.1,32.14,41700.0,24.7043,24.7043,24.6429,24.6736,41700.0
2014-01-31 12:00:00,32.15,32.17,32.11,32.11,38300.0,24.6813,24.6966,24.6506,24.6506,38300.0
2014-01-31 12:30:00,32.1,32.11,32.06,32.09,63100.0,24.6429,24.6506,24.6122,24.6352,63100.0
2014-01-31 13:00:00,32.08,32.09,32.04,32.05,54600.0,24.6275,24.6352,24.5968,24.6045,54600.0
2014-01-31 13:30:00,32.06,32.14,32.05,32.13,29000.0,24.6122,24.6736,24.6045,24.6659,29000.0
2014-01-31 14:00:00,32.13,32.17,32.11,32.16,27900.0,24.6659,24.6966,24.6506,24.689,27900.0
2014-01-31 14:30:00,32.16,32.22,32.14,32.17,31100.0,24.689,24.735,24.6736,24.6966,31100.0
2014-01-31 15:00:00,32.16,32.16,32.06,32.06,48900.0,24.689,24.689,24.6122,24.6122,48900.0
2014-01-31 15:30:00,32.08,32.08,31.88,31.9,145400.0,24.6275,24.6275,24.474,24.4894,145400.0
2014-02-03 09:30:00,31.84,31.93,31.76,31.84,142900.0,24.4433,24.5124,24.3819,24.4433,142900.0
2014-02-03 10:00:00,31.81,31.81,31.45,31.49,192300.0,24.4203,24.4203,24.1439,24.1746,192300.0
2014-02-03 10:30:00,31.49,31.5,31.32,31.32,114500.0,24.1746,24.1823,24.0441,24.0441,114500.0
2014-02-03 11:00:00,31.31,31.31,31.1,31.17,102900.0,24.0364,24.0364,23.8752,23.929,102900.0
2014-02-03 11:30:00,31.15,31.19,31.06,31.07,121900.0,23.9136,23.9443,23.8445,23.8522,121900.0
2014-02-03 12:00:00,31.07,31.09,30.99,31.08,278500.0,23.8522,23.8675,23.7908,23.8599,278500.0
2014-02-03 12:30:00,31.09,31.13,31.05,31.05,37400.0,23.8675,23.8982,23.8368,23.8368,37400.0
2014-02-03 13:00:00,31.04,31.05,30.91,30.94,89600.0,23.8292,23.8368,23.7294,23.7524,89600.0
2014-02-03 13:30:00,30.93,31.02,30.91,30.98,85400.0,23.7447,23.8138,23.7294,23.7831,85400.0
2014-02-03 14:00:00,30.97,31.0,30.95,30.98,57000.0,23.7754,23.7984,23.7601,23.7831,57000.0
2014-02-03 14:30:00,30.97,30.97,30.84,30.84,97300.0,23.7754,23.7754,23.6756,23.6756,97300.0
2014-02-03 15:00:00,30.83,30.9,30.82,30.88,61200.0,23.6679,23.7217,23.6603,23.7063,61200.0
2014-02-03 15:30:00,30.88,30.89,30.77,30.77,185900.0,23.7063,23.714,23.6219,23.6219,185900.0
2014-02-04 09:30:00,30.9,31.05,30.77,31.03,344500.0,23.7217,23.8368,23.6219,23.8215,344500.0
2014-02-04 10:00:00,31.05,31.08,30.96,30.98,143000.0,23.8368,23.8599,23.7677,23.7831,143000.0
2014-02-04 10:30:00,30.99,31.04,30.97,31.01,61200.0,23.7908,23.8292,23.7754,23.8061,61200.0
2014-02-04 11:00:00,31.01,31.18,31.0,31.16,75600.0,23.8061,23.9366,23.7984,23.9213,75600.0
2014-02-04 11:30:00,31.18,31.37,31.18,31.37,49500.0,23.9366,24.0825,23.9366,24.0825,49500.0
2014-02-04 12:00:00,31.38,31.43,31.35,31.4,43900.0,24.0902,24.1285,24.0671,24.1055,43900.0
2014-02-04 12:30:00,31.41,31.43,31.37,31.4,35600.0,24.1132,24.1285,24.0825,24.1055,35600.0
2014-02-04 13:00:00,31.41,31.42,31.32,31.35,23500.0,24.1132,24.1209,24.0441,24.0671,23500.0
2014-02-04 13:30:00,31.35,31.38,31.22,31.23,96100.0,24.0671,24.0902,23.9673,23.975,96100.0
2014-02-04 14:00:00,31.24,31.28,31.2,31.25,73500.0,23.9827,24.0134,23.952,23.9904,73500.0
2014-02-04 14:30:00,31.24,31.32,31.24,31.32,98000.0,23.9827,24.0441,23.9827,24.0441,98000.0
2014-02-04 15:00:00,31.31,31.32,31.19,31.2,87800.0,24.0364,24.0441,23.9443,23.952,87800.0
2014-02-04 15:30:00,31.18,31.31,31.17,31.26,205800.0,23.9366,24.0364,23.929,23.998,205800.0
2014-02-05 09:30:00,31.23,31.33,31.13,31.17,101200.0,23.975,24.0518,23.8982,23.929,101200.0
2014-02-05 10:00:00,31.18,31.32,31.05,31.07,219700.0,23.9366,24.0441,23.8368,23.8522,219700.0
2014-02-05 10:30:00,31.07,31.19,31.04,31.1,93600.0,23.8522,23.9443,23.8292,23.8752,93600.0
2014-02-05 11:00:00,31.1,31.21,31.07,31.21,46600.0,23.8752,23.9597,23.8522,23.9597,46600.0
2014-02-05 11:30:00,31.22,31.33,31.21,31.3,45100.0,23.9673,24.0518,23.9597,24.0288,45100.0
2014-02-05 12:00:00,31.3,31.31,31.21,31.25,39000.0,24.0288,24.0364,23.9597,23.9904,39000.0
2014-02-05 12:30:00,31.24,31.28,31.24,31.27,39000.0,23.9827,24.0134,23.9827,24.0057,39000.0
2014-02-05 13:00:00,31.28,31.36,31.28,31.3,14800.0,24.0134,24.0748,24.0134,24.0288,14800.0
2014-02-05 13:30:00,31.31,31.35,31.3,31.34,17000.0,24.0364,24.0671,24.0288,24.0595,17000.0
2014-02-05 14:00:00,31.33,31.37,31.29,31.32,22900.0,24.0518,24.0825,24.0211,24.0441,22900.0
2014-02-05 14:30:00,31.32,31.34,31.25,31.27,23600.0,24.0441,24.0595,23.9904,24.0057,23600.0
2014-02-05 15:00:00,31.27,31.3,31.25,31.29,34200.0,24.0057,24.0288,23.9904,24.0211,34200.0
2014-02-05 15:30:00,31.29,31.35,31.27,31.27,148900.0,24.0211,24.0671,24.0057,24.0057,148900.0
2014-02-06 09:30:00,31.28,31.4,31.28,31.36,30400.0,24.0134,24.1055,24.0134,24.0748,30400.0
2014-02-06 10:00:00,31.36,31.39,31.3,31.34,43000.0,24.0748,24.0978,24.0288,24.0595,43000.0
2014-02-06 10:30:00,31.36,31.5,31.35,31.44,43500.0,24.0748,24.1823,24.0671,24.1362,43500.0
2014-02-06 11:00:00,31.44,31.55,31.43,31.48,51200.0,24.1362,24.2207,24.1285,24.1669,51200.0
2014-02-06 11:30:00,31.49,31.51,31.41,31.43,107300.0,24.1746,24.19,24.1132,24.1285,107300.0
2014-02-06 12:00:00,31.44,31.48,31.44,31.45,28100.0,24.1362,24.1669,24.1362,24.1439,28100.0
2014-02-06 12:30:00,31.45,31.48,31.41,31.45,43100.0,24.1439,24.1669,24.1132,24.1439,43100.0
2014-02-06 13:00:00,31.46,31.49,31.41,31.43,19200.0,24.1516,24.1746,24.1132,24.1285,19200.0
2014-02-06 13:30:00,31.43,31.48,31.43,31.45,31500.0,24.1285,24.1669,24.1285,24.1439,31500.0
2014-02-06 14:00:00,31.46,31.57,31.46,31.56,19900.0,24.1516,24.236,24.1516,24.2283,19900.0
2014-02-06 14:30:00,31.57,31.62,31.57,31.62,24800.0,24.236,24.2744,24.236,24.2744,24800.0
2014-02-06 15:00:00,31.62,31.63,31.59,31.61,58300.0,24.2744,24.2821,24.2514,24.2667,58300.0
2014-02-06 15:30:00,31.61,31.63,31.57,31.62,94600.0,24.2667,24.2821,24.236,24.2744,94600.0
2014-02-07 09:30:00,31.79,31.98,31.71,31.81,126800.0,24.4049,24.5508,24.3435,24.4203,126800.0
2014-02-07 10:00:00,31.83,31.88,31.56,31.57,76000.0,24.4356,24.474,24.2283,24.236,76000.0
2014-02-07 10:30:00,31.58,31.65,31.54,31.64,89900.0,24.2437,24.2974,24.213,24.2898,89900.0
2014-02-07 11:00:00,31.64,31.73,31.62,31.66,35500.0,24.2898,24.3589,24.2744,24.3051,35500.0
2014-02-07 11:30:00,31.66,31.77,31.66,31.76,22900.0,24.3051,24.3896,24.3051,24.3819,22900.0
2014-02-07 12:00:00,31.77,31.77,31.7,31.7,19500.0,24.3896,24.3896,24.3358,24.3358,19500.0
2014-02-07 12:30:00,31.7,31.7,31.68,31.69,9700.0,24.3358,24.3358,24.3205,24.3281,9700.0
2014-02-07 13:00:00,31.69,31.71,31.68,31.71,22200.0,24.3281,24.3435,24.3205,24.3435,22200.0
2014-02-07 13:30:00,31.71,31.78,31.7,31.78,49500.0,24.3435,24.3972,24.3358,24.3972,49500.0
2014-02-07 14:00:00,31.78,31.79,31.73,31.75,45400.0,24.3972,24.4049,24.3589,24.3742,45400.0
2014-02-07 14:30:00,31.75,31.78,31.73,31.75,36400.0,24.3742,24.3972,24.3589,24.3742,36400.0
2014-02-07 15:00:00,31.75,31.78,31.75,31.77,64700.0,24.3742,24.3972,24.3742,24.3896,64700.0
2014-02-07 15:30:00,31.77,31.83,31.77,31.82,85400.0,24.3896,24.4356,24.3896,24.4279,85400.0
2014-02-10 09:30:00,31.86,31.95,31.71,31.88,139000.0,24.4587,24.5277,24.3435,24.474,139000.0
2014-02-10 10:00:00,31.87,31.88,31.73,31.76,69500.0,24.4663,24.474,24.3589,24.3819,69500.0
2014-02-10 10:30:00,31.76,31.76,31.67,31.74,41400.0,24.3819,24.3819,24.3128,24.3665,41400.0
2014-02-10 11:00:00,31.74,31.75,31.63,31.66,48300.0,24.3665,24.3742,24.2821,24.3051,48300.0
2014-02-10 11:30:00,31.67,31.68,31.63,31.65,59400.0,24.3128,24.3205,24.2821,24.2974,59400.0
2014-02-10 12:00:00,31.65,31.66,31.62,31.62,32300.0,24.2974,24.3051,24.2744,24.2744,32300.0
2014-02-10 12:30:00,31.62,31.66,31.62,31.66,10800.0,24.2744,24.3051,24.2744,24.3051,10800.0
2014-02-10 13:00:00,31.66,31.7,31.65,31.7,36800.0,24.3051,24.3358,24.2974,24.3358,36800.0
2014-02-10 13:30:00,31.69,31.75,31.69,31.75,29000.0,24.3281,24.3742,24.3281,24.3742,29000.0
2014-02-10 14:00:00,31.75,31.83,31.75,31.82,36000.0,24.3742,24.4356,24.3742,24.4279,36000.0
2014-02-10 14:30:00,31.82,31.88,31.82,31.84,60800.0,24.4279,24.474,24.4279,24.4433,60800.0
2014-02-10 15:00:00,31.83,31.86,31.83,31.84,13000.0,24.4356,24.4587,24.4356,24.4433,13000.0
2014-02-10 15:30:00,31.84,31.88,31.83,31.87,85900.0,24.4433,24.474,24.4356,24.4663,85900.0
2014-02-11 09:30:00,32.05,32.05,31.82,31.94,92100.0,24.6045,24.6045,24.4279,24.5201,92100.0
2014-02-11 10:00:00,31.96,32.0,31.91,31.91,189100.0,24.5354,24.5661,24.497,24.497,189100.0
2014-02-11 10:30:00,31.92,31.94,31.86,31.89,40900.0,24.5047,24.5201,24.4587,24.4817,40900.0
2014-02-11 11:00:00,31.9,32.03,31.87,32.03,55000.0,24.4894,24.5892,24.4663,24.5892,55000.0
2014-02-11 11:30:00,32.04,32.1,32.02,32.1,40600.0,24.5968,24.6429,24.5815,24.6429,40600.0
2014-02-11 12:00:00,32.1,32.1,32.04,32.08,22800.0,24.6429,24.6429,24.5968,24.6275,22800.0
2014-02-11 12:30:00,32.08,32.17,32.08,32.16,18900.0,24.6275,24.6966,24.6275,24.689,18900.0
2014-02-11 13:00:00,32.17,32.26,32.17,32.24,42100.0,24.6966,24.7657,24.6966,24.7504,42100.0
2014-02-11 13:30:00,32.25,32.25,32.22,32.23,78900.0,24.7581,24.7581,24.735,24.7427,78900.0
2014-02-11 14:00:00,32.23,32.27,32.23,32.25,19400.0,24.7427,24.7734,24.7427,24.7581,19400.0
2014-02-11 14:30:00,32.24,32.24,32.2,32.24,53500.0,24.7504,24.7504,24.7197,24.7504,53500.0
2014-02-11 15:00:00,32.24,32.27,32.22,32.22,90100.0,24.7504,24.7734,24.735,24.735,90100.0
2014-02-11 15:30:00,32.22,32.24,32.16,32.2,60200.0,24.735,24.7504,24.689,24.7197,60200.0
2014-02-12 09:30:00,32.3,32.58,32.18,32.49,205000.0,24.7964,25.0114,24.7043,24.9423,205000.0
2014-02-12 10:00:00,32.51,32.57,32.37,32.42,97400.0,24.9577,25.0037,24.8502,24.8886,97400.0
2014-02-12 10:30:00,32.41,32.42,32.27,32.29,69900.0,24.8809,24.8886,24.7734,24.7888,69900.0
2014-02-12 11:00:00,32.28,32.31,32.2,32.2,28100.0,24.7811,24.8041,24.7197,24.7197,28100.0
2014-02-12 11:30:00,32.2,32.25,32.17,32.22,58500.0,24.7197,24.7581,24.6966,24.735,58500.0
2014-02-12 12:00:00,32.22,32.28,32.2,32.26,27200.0,24.735,24.7811,24.7197,24.7657,27200.0
2014-02-12 12:30:00,32.27,32.28,32.22,32.26,21400.0,24.7734,24.7811,24.735,24.7657,21400.0
2014-02-12 13:00:00,32.26,32.3,32.23,32.28,31400.0,24.7657,24.7964,24.7427,24.7811,31400.0
2014-02-12 13:30:00,32.29,32.3,32.25,32.25,27200.0,24.7888,24.7964,24.7581,24.7581,27200.0
2014-02-12 14:00:00,32.24,32.25,32.18,32.18,28100.0,24.7504,24.7581,24.7043,24.7043,28100.0
2014-02-12 14:30:00,32.17,32.17,32.1,32.12,35000.0,24.6966,24.6966,24.6429,24.6583,35000.0
2014-02-12 15:00:00,32.12,32.18,32.12,32.15,34800.0,24.6583,24.7043,24.6583,24.6813,34800.0
2014-02-12 15:30:00,32.15,32.22,32.14,32.22,106900.0,24.6813,24.735,24.6736,24.735,106900.0
2014-02-13 09:30:00,31.98,32.08,31.9,31.93,126400.0,24.5508,24.6275,24.4894,24.5124,126400.0
2014-02-13 10:00:00,31.93,32.01,31.92,31.94,74000.0,24.5124,24.5738,24.5047,24.5201,74000.0
2014-02-13 10:30:00,31.93,32.03,31.89,31.98,46500.0,24.5124,24.5892,24.4817,24.5508,46500.0
2014-02-13 11:00:00,32.0,32.04,31.97,32.02,47500.0,24.5661,24.5968,24.5431,24.5815,47500.0
2014-02-13 11:30:00,32.02,32.1,32.02,32.05,23200.0,24.5815,24.6429,24.5815,24.6045,23200.0
2014-02-13 12:00:00,32.07,32.11,32.06,32.09,19800.0,24.6199,24.6506,24.6122,24.6352,19800.0
2014-02-13 12:30:00,32.09,32.13,32.09,32.12,21300.0,24.6352,24.6659,24.6352,24.6583,21300.0
2014-02-13 13:00:00,32.13,32.18,32.13,32.18,34000.0,24.6659,24.7043,24.6659,24.7043,34000.0
2014-02-13 13:30:00,32.19,32.23,32.17,32.22,23200.0,24.712,24.7427,24.6966,24.735,23200.0
2014-02-13 14:00:00,32.23,32.3,32.19,32.19,39400.0,24.7427,24.7964,24.712,24.712,39400.0
2014-02-13 14:30:00,32.19,32.28,32.19,32.28,36800.0,24.712,24.7811,24.712,24.7811,36800.0
2014-02-13 15:00:00,32.28,32.29,32.27,32.27,22900.0,24.7811,24.7888,24.7734,24.7734,22900.0
2014-02-13 15:30:00,32.27,32.32,32.27,32.31,80500.0,24.7734,24.8118,24.7734,24.8041,80500.0
2014-02-14 09:30:00,32.28,32.4,32.22,32.36,203000.0,24.7811,24.8732,24.735,24.8425,203000.0
2014-02-14 10:00:00,32.36,32.44,32.26,32.41,258400.0,24.8425,24.9039,24.7657,24.8809,258400.0
2014-02-14 10:30:00,32.41,32.47,32.31,32.31,95200.0,24.8809,24.9269,24.8041,24.8041,95200.0
2014-02-14 11:00:00,32.3,32.35,32.28,32.35,67600.0,24.7964,24.8348,24.7811,24.8348,67600.0
2014-02-14 11:30:00,32.35,32.4,32.35,32.37,34500.0,24.8348,24.8732,24.8348,24.8502,34500.0
2014-02-14 12:00:00,32.37,32.4,32.37,32.4,13100.0,24.8502,24.8732,24.8502,24.8732,13100.0
2014-02-14 12:30:00,32.41,32.41,32.37,32.41,31300.0,24.8809,24.8809,24.8502,24.8809,31300.0
2014-02-14 13:00:00,32.4,32.43,32.38,32.43,24500.0,24.8732,24.8962,24.8579,24.8962,24500.0
2014-02-14 13:30:00,32.43,32.44,32.41,32.43,17200.0,24.8962,24.9039,24.8809,24.8962,17200.0
2014-02-14 14:00:00,32.43,32.47,32.43,32.46,40000.0,24.8962,24.9269,24.8962,24.9193,40000.0
2014-02-14 14:30:00,32.46,32.47,32.44,32.47,30800.0,24.9193,24.9269,24.9039,24.9269,30800.0
2014-02-14 15:00:00,32.45,32.48,32.41,32.46,33700.0,24.9116,24.9346,24.8809,24.9193,33700.0
2014-02-14 15:30:00,32.46,32.48,32.44,32.46,76900.0,24.9193,24.9346,24.9039,24.9193,76900.0
2014-02-18 09:30:00,32.59,32.64,32.49,32.54,269000.0,25.0191,25.0575,24.9423,24.9807,269000.0
2014-02-18 10:00:00,32.53,32.53,32.35,32.45,65000.0,24.973,24.973,24.8348,24.9116,65000.0
2014-02-18 10:30:00,32.46,32.53,32.44,32.51,57100.0,24.9193,24.973,24.9039,24.9577,57100.0
2014-02-18 11:00:00,32.52,32.61,32.49,32.61,71000.0,24.9653,25.0344,24.9423,25.0344,71000.0
2014-02-18 11:30:00,32.63,32.63,32.56,32.56,25500.0,25.0498,25.0498,24.996,24.996,25500.0
2014-02-18 12:00:00,32.56,32.61,32.56,32.59,17400.0,24.996,25.0344,24.996,25.0191,17400.0
2014-02-18 12:30:00,32.59,32.62,32.58,32.58,15500.0,25.0191,25.0421,25.0114,25.0114,15500.0
2014-02-18 13:00:00,32.59,32.61,32.57,32.57,16600.0,25.0191,25.0344,25.0037,25.0037,16600.0
2014-02-18 13:30:00,32.56,32.56,32.49,32.51,15300.0,24.996,24.996,24.9423,24.9577,15300.0
2014-02-18 14:00:00,32.51,32.52,32.49,32.49,6300.0,24.9577,24.9653,24.9423,24.9423,6300.0
2014-02-18 14:30:00,32.48,32.52,32.48,32.51,23200.0,24.9346,24.9653,24.9346,24.9577,23200.0
2014-02-18 15:00:00,32.51,32.54,32.5,32.53,23600.0,24.9577,24.9807,24.95,24.973,23600.0
2014-02-18 15:30:00,32.53,32.56,32.52,32.53,77200.0,24.973,24.996,24.9653,24.973,77200.0
2014-02-19 09:30:00,32.34,32.42,32.3,32.39,155400.0,24.8271,24.8886,24.7964,24.8655,155400.0
2014-02-19 10:00:00,32.38,32.44,32.31,32.44,98500.0,24.8579,24.9039,24.8041,24.9039,98500.0
2014-02-19 10:30:00,32.45,32.46,32.34,32.37,79400.0,24.9116,24.9193,24.8271,24.8502,79400.0
2014-02-19 11:00:00,32.38,32.38,32.27,32.29,89800.0,24.8579,24.8579,24.7734,24.7888,89800.0
2014-02-19 11:30:00,32.29,32.29,32.14,32.14,50700.0,24.7888,24.7888,24.6736,24.6736,50700.0
2014-02-19 12:00:00,32.13,32.17,31.91,31.93,106300.0,24.6659,24.6966,24.497,24.5124,106300.0
2014-02-19 12:30:00,31.95,32.01,31.95,32.0,19100.0,24.5277,24.5738,24.5277,24.5661,19100.0
2014-02-19 13:00:00,31.99,32.13,31.98,32.11,22600.0,24.5585,24.6659,24.5508,24.6506,22600.0
2014-02-19 13:30:00,32.12,32.13,32.0,32.02,44400.0,24.6583,24.6659,24.5661,24.5815,44400.0
2014-02-19 14:00:00,32.02,32.09,31.96,32.03,95100.0,24.5815,24.6352,24.5354,24.5892,95100.0
2014-02-19 14:30:00,32.02,32.05,31.95,31.97,62600.0,24.5815,24.6045,24.5277,24.5431,62600.0
2014-02-19 15:00:00,31.99,31.99,31.78,31.78,123700.0,24.5585,24.5585,24.3972,24.3972,123700.0
2014-02-19 15:30:00,31.78,31.8,31.7,31.74,627200.0,24.3972,24.4126,24.3358,24.3665,627200.0
2014-02-20 09:30:00,31.73,31.91,31.52,31.52,249700.0,24.3589,24.497,24.1976,24.1976,249700.0
2014-02-20 10:00:00,31.53,31.67,31.47,31.67,156300.0,24.2053,24.3128,24.1593,24.3128,156300.0
2014-02-20 10:30:00,31.67,31.84,31.67,31.81,90100.0,24.3128,24.4433,24.3128,24.4203,90100.0
2014-02-20 11:00:00,31.82,31.87,31.7,31.73,103700.0,24.4279,24.4663,24.3358,24.3589,103700.0
2014-02-20 11:30:00,31.73,31.75,31.7,31.73,118000.0,24.3589,24.3742,24.3358,24.3589,118000.0
2014-02-20 12:00:00,31.73,31.82,31.72,31.81,40700.0,24.3589,24.4279,24.3512,24.4203,40700.0
2014-02-20 12:30:00,31.81,31.83,31.78,31.83,53100.0,24.4203,24.4356,24.3972,24.4356,53100.0
2014-02-20 13:00:00,31.83,31.85,31.8,31.82,71800.0,24.4356,24.451,24.4126,24.4279,71800.0
2014-02-20 13:30:00,31.83,31.84,31.8,31.8,38000.0,24.4356,24.4433,24.4126,24.4126,38000.0
2014-02-20 14:00:00,31.81,31.83,31.79,31.81,54100.0,24.4203,24.4356,24.4049,24.4203,54100.0
2014-02-20 14:30:00,31.81,31.84,31.79,31.84,49000.0,24.4203,24.4433,24.4049,24.4433,49000.0
2014-02-20 15:00:00,31.84,31.89,31.84,31.87,41500.0,24.4433,24.4817,24.4433,24.4663,41500.0
2014-02-20 15:30:00,31.86,31.9,31.84,31.86,109400.0,24.4587,24.4894,24.4433,24.4587,109400.0
2014-02-21 09:30:00,31.88,31.99,31.84,31.92,156500.0,24.474,24.5585,24.4433,24.5047,156500.0
2014-02-21 10:00:00,31.91,31.96,31.86,31.9,108500.0,24.497,24.5354,24.4587,24.4894,108500.0
2014-02-21 10:30:00,31.91,32.01,31.91,32.0,52700.0,24.497,24.5738,24.497,24.5661,52700.0
2014-02-21 11:00:00,32.0,32.07,32.0,32.02,72600.0,24.5661,24.6199,24.5661,24.5815,72600.0
2014-02-21 11:30:00,32.03,32.07,32.03,32.05,17000.0,24.5892,24.6199,24.5892,24.6045,17000.0
2014-02-21 12:00:00,32.05,32.11,32.05,32.11,48600.0,24.6045,24.6506,24.6045,24.6506,48600.0
2014-02-21 12:30:00,32.1,32.12,32.07,32.09,49100.0,24.6429,24.6583,24.6199,24.6352,49100.0
2014-02-21 13:00:00,32.1,32.11,32.06,32.08,116600.0,24.6429,24.6506,24.6122,24.6275,116600.0
2014-02-21 13:30:00,32.08,32.09,32.05,32.08,73300.0,24.6275,24.6352,24.6045,24.6275,73300.0
2014-02-21 14:00:00,32.08,32.09,32.02,32.02,114600.0,24.6275,24.6352,24.5815,24.5815,114600.0
2014-02-21 14:30:00,32.02,32.02,31.94,32.01,161100.0,24.5815,24.5815,24.5201,24.5738,161100.0
2014-02-21 15:00:00,32.0,32.04,31.99,32.04,89800.0,24.5661,24.5968,24.5585,24.5968,89800.0
2014-02-21 15:30:00,32.04,32.05,31.99,32.03,222700.0,24.5968,24.6045,24.5585,24.5892,222700.0
2014-02-24 09:30:00,32.13,32.43,32.05,32.36,263600.0,24.6659,24.8962,24.6045,24.8425,263600.0
2014-02-24 10:00:00,32.37,32.4,32.22,32.28,109000.0,24.8502,24.8732,24.735,24.7811,109000.0
2014-02-24 10:30:00,32.28,32.47,32.27,32.44,54200.0,24.7811,24.9269,24.7734,24.9039,54200.0
2014-02-24 11:00:00,32.43,32.48,32.4,32.47,50600.0,24.8962,24.9346,24.8732,24.9269,50600.0
2014-02-24 11:30:00,32.48,32.58,32.48,32.58,143100.0,24.9346,25.0114,24.9346,25.0114,143100.0
2014-02-24 12:00:00,32.58,32.63,32.58,32.62,86600.0,25.0114,25.0498,25.0114,25.0421,86600.0
2014-02-24 12:30:00,32.62,32.65,32.59,32.63,102800.0,25.0421,25.0651,25.0191,25.0498,102800.0
2014-02-24 13:00:00,32.62,32.63,32.58,32.58,63000.0,25.0421,25.0498,25.0114,25.0114,63000.0
2014-02-24 13:30:00,32.57,32.6,32.54,32.55,70900.0,25.0037,25.0267,24.9807,24.9884,70900.0
2014-02-24 14:00:00,32.55,32.58,32.53,32.56,125700.0,24.9884,25.0114,24.973,24.996,125700.0
2014-02-24 14:30:00,32.56,32.6,32.55,32.59,387300.0,24.996,25.0267,24.9884,25.0191,387300.0
2014-02-24 15:00:00,32.59,32.61,32.55,32.56,325100.0,25.0191,25.0344,24.9884,24.996,325100.0
2014-02-24 15:30:00,32.55,32.59,32.51,32.51,204100.0,24.9884,25.0191,24.9577,24.9577,204100.0
2014-02-25 09:30:00,32.54,32.54,32.36,32.44,189000.0,24.9807,24.9807,24.8425,24.9039,189000.0
2014-02-25 10:00:00,32.44,32.47,32.33,32.34,159400.0,24.9039,24.9269,24.8195,24.8271,159400.0
2014-02-25 10:30:00,32.34,32.43,32.33,32.41,115700.0,24.8271,24.8962,24.8195,24.8809,115700.0
2014-02-25 11:00:00,32.41,32.53,32.37,32.52,115400.0,24.8809,24.973,24.8502,24.9653,115400.0
2014-02-25 11:30:00,32.53,32.53,32.44,32.45,223000.0,24.973,24.973,24.9039,24.9116,223000.0
2014-02-25 12:00:00,32.44,32.46,32.4,32.45,161300.0,24.9039,24.9193,24.8732,24.9116,161300.0
2014-02-25 12:30:00,32.44,32.48,32.42,32.45,249900.0,24.9039,24.9346,24.8886,24.9116,249900.0
2014-02-25 13:00:00,32.45,32.47,32.43,32.44,289200.0,24.9116,24.9269,24.8962,24.9039,289200.0
2014-02-25 13:30:00,32.44,32.44,32.41,32.42,223400.0,24.9039,24.9039,24.8809,24.8886,223400.0
2014-02-25 14:00:00,32.42,32.42,32.37,32.4,372400.0,24.8886,24.8886,24.8502,24.8732,372400.0
2014-02-25 14:30:00,32.4,32.42,32.35,32.36,287000.0,24.8732,24.8886,24.8348,24.8425,287000.0
2014-02-25 15:00:00,32.36,32.36,32.29,32.29,440900.0,24.8425,24.8425,24.7888,24.7888,440900.0
2014-02-25 15:30:00,32.29,32.34,32.28,32.33,753400.0,24.7888,24.8271,24.7811,24.8195,753400.0
2014-02-26 09:30:00,32.42,32.52,32.26,32.29,119000.0,24.8886,24.9653,24.7657,24.7888,119000.0
2014-02-26 10:00:00,32.3,32.47,32.28,32.45,187100.0,24.7964,24.9269,24.7811,24.9116,187100.0
2014-02-26 10:30:00,32.46,32.52,32.45,32.46,83200.0,24.9193,24.9653,24.9116,24.9193,83200.0
2014-02-26 11:00:00,32.48,32.54,32.46,32.53,50200.0,24.9346,24.9807,24.9193,24.973,50200.0
2014-02-26 11:30:00,32.54,32.57,32.49,32.5,134000.0,24.9807,25.0037,24.9423,24.95,134000.0
2014-02-26 12:00:00,32.5,32.52,32.47,32.52,94700.0,24.95,24.9653,24.9269,24.9653,94700.0
2014-02-26 12:30:00,32.52,32.59,32.52,32.57,54800.0,24.9653,25.0191,24.9653,25.0037,54800.0
2014-02-26 13:00:00,32.56,32.61,32.51,32.61,111600.0,24.996,25.0344,24.9577,25.0344,111600.0
2014-02-26 13:30:00,32.61,32.65,32.58,32.6,60400.0,25.0344,25.0651,25.0114,25.0267,60400.0
2014-02-26 14:00:00,32.6,32.62,32.44,32.45,89300.0,25.0267,25.0421,24.9039,24.9116,89300.0
2014-02-26 14:30:00,32.44,32.53,32.42,32.53,111300.0,24.9039,24.973,24.8886,24.973,111300.0
2014-02-26 15:00:00,32.54,32.56,32.49,32.54,104100.0,24.9807,24.996,24.9423,24.9807,104100.0
2014-02-26 15:30:00,32.54,32.6,32.53,32.58,136900.0,24.9807,25.0267,24.973,25.0114,136900.0
2014-02-27 09:30:00,32.6,32.61,32.41,32.49,100200.0,25.0267,25.0344,24.8809,24.9423,100200.0
2014-02-27 10:00:00,32.5,32.53,32.41,32.46,108400.0,24.95,24.973,24.8809,24.9193,108400.0
2014-02-27 10:30:00,32.45,32.57,32.45,32.57,44800.0,24.9116,25.0037,24.9116,25.0037,44800.0
2014-02-27 11:00:00,32.58,32.7,32.56,32.68,92500.0,25.0114,25.1035,24.996,25.0882,92500.0
2014-02-27 11:30:00,32.68,32.68,32.61,32.64,82600.0,25.0882,25.0882,25.0344,25.0575,82600.0
2014-02-27 12:00:00,32.64,32.67,32.58,32.67,40600.0,25.0575,25.0805,25.0114,25.0805,40600.0
2014-02-27 12:30:00,32.66,32.66,32.62,32.64,33700.0,25.0728,25.0728,25.0421,25.0575,33700.0
2014-02-27 13:00:00,32.64,32.76,32.64,32.75,60100.0,25.0575,25.1496,25.0575,25.1419,60100.0
2014-02-27 13:30:00,32.75,32.77,32.73,32.74,41600.0,25.1419,25.1573,25.1265,25.1342,41600.0
2014-02-27 14:00:00,32.74,32.76,32.66,32.66,71400.0,25.1342,25.1496,25.0728,25.0728,71400.0
2014-02-27 14:30:00,32.66,32.7,32.64,32.69,41600.0,25.0728,25.1035,25.0575,25.0958,41600.0
2014-02-27 15:00:00,32.7,32.75,32.68,32.73,77500.0,25.1035,25.1419,25.0882,25.1265,77500.0
2014-02-27 15:30:00,32.73,32.79,32.7,32.79,246900.0,25.1265,25.1726,25.1035,25.1726,246900.0
2014-02-28 09:30:00,32.69,33.0,32.69,33.0,105200.0,25.0958,25.3338,25.0958,25.3338,105200.0
2014-02-28 10:00:00,32.99,33.14,32.99,33.11,166800.0,25.3261,25.4413,25.3261,25.4183,166800.0
2014-02-28 10:30:00,33.11,33.12,33.07,33.12,54100.0,25.4183,25.4259,25.3876,25.4259,54100.0
2014-02-28 11:00:00,33.12,33.16,33.08,33.16,57000.0,25.4259,25.4567,25.3952,25.4567,57000.0
2014-02-28 11:30:00,33.15,33.18,33.11,33.13,32500.0,25.449,25.472,25.4183,25.4336,32500.0
2014-02-28 12:00:00,33.12,33.15,33.09,33.15,29800.0,25.4259,25.449,25.4029,25.449,29800.0
2014-02-28 12:30:00,33.15,33.16,33.11,33.13,15800.0,25.449,25.4567,25.4183,25.4336,15800.0
2014-02-28 13:00:00,33.14,33.21,33.14,33.21,18300.0,25.4413,25.495,25.4413,25.495,18300.0
2014-02-28 13:30:00,33.22,33.22,33.11,33.13,20900.0,25.5027,25.5027,25.4183,25.4336,20900.0
2014-02-28 14:00:00,33.12,33.12,33.08,33.11,22400.0,25.4259,25.4259,25.3952,25.4183,22400.0
2014-02-28 14:30:00,33.1,33.11,32.98,33.0,33300.0,25.4106,25.4183,25.3185,25.3338,33300.0
2014-02-28 15:00:00,33.0,33.0,32.8,32.93,254900.0,25.3338,25.3338,25.1803,25.2801,254900.0
2014-02-28 15:30:00,32.94,33.02,32.94,32.99,228200.0,25.2878,25.3492,25.2878,25.3261,228200.0
2014-03-03 09:30:00,32.64,32.68,32.53,32.61,214300.0,25.0575,25.0882,24.973,25.0344,214300.0
2014-03-03 10:00:00,32.6,32.69,32.55,32.67,179000.0,25.0267,25.0958,24.9884,25.0805,179000.0
2014-03-03 10:30:00,32.66,32.67,32.58,32.63,64000.0,25.0728,25.0805,25.0114,25.0498,64000.0
2014-03-03 11:00:00,32.63,32.63,32.5,32.57,87400.0,25.0498,25.0498,24.95,25.0037,87400.0
2014-03-03 11:30:00,32.57,32.62,32.53,32.54,312500.0,25.0037,25.0421,24.973,24.9807,312500.0
2014-03-03 12:00:00,32.53,32.59,32.46,32.57,104900.0,24.973,25.0191,24.9193,25.0037,104900.0
2014-03-03 12:30:00,32.57,32.62,32.54,32.61,43400.0,25.0037,25.0421,24.9807,25.0344,43400.0
2014-03-03 13:00:00,32.61,32.7,32.61,32.67,122600.0,25.0344,25.1035,25.0344,25.0805,122600.0
2014-03-03 13:30:00,32.65,32.74,32.63,32.72,51200.0,25.0651,25.1342,25.0498,25.1189,51200.0
2014-03-03 14:00:00,32.73,32.76,32.69,32.69,40400.0,25.1265,25.1496,25.0958,25.0958,40400.0
2014-03-03 14:30:00,32.69,32.76,32.66,32.7,27000.0,25.0958,25.1496,25.0728,25.1035,27000.0
2014-03-03 15:00:00,32.7,32.7,32.61,32.64,71800.0,25.1035,25.1035,25.0344,25.0575,71800.0
2014-03-03 15:30:00,32.63,32.7,32.62,32.69,163600.0,25.0498,25.1035,25.0421,25.0958,163600.0
2014-03-04 09:30:00,33.05,33.28,33.0,33.28,142100.0,25.3722,25.5488,25.3338,25.5488,142100.0
2014-03-04 10:00:00,33.29,33.37,33.23,33.35,104200.0,25.5565,25.6179,25.5104,25.6025,104200.0
2014-03-04 10:30:00,33.36,33.36,33.29,33.3,103900.0,25.6102,25.6102,25.5565,25.5641,103900.0
2014-03-04 11:00:00,33.31,33.35,33.29,33.32,65000.0,25.5718,25.6025,25.5565,25.5795,65000.0
2014-03-04 11:30:00,33.33,33.34,33.29,33.34,76200.0,25.5872,25.5948,25.5565,25.5948,76200.0
2014-03-04 12:00:00,33.34,33.39,33.3,33.37,62900.0,25.5948,25.6332,25.5641,25.6179,62900.0
2014-03-04 12:30:00,33.37,33.37,33.33,33.37,17700.0,25.6179,25.6179,25.5872,25.6179,17700.0
2014-03-04 13:00:00,33.38,33.39,33.36,33.38,31000.0,25.6255,25.6332,25.6102,25.6255,31000.0
2014-03-04 13:30:00,33.38,33.39,33.3,33.31,38000.0,25.6255,25.6332,25.5641,25.5718,38000.0
2014-03-04 14:00:00,33.3,33.32,33.23,33.27,155100.0,25.5641,25.5795,25.5104,25.5411,155100.0
2014-03-04 14:30:00,33.27,33.35,33.23,33.34,84000.0,25.5411,25.6025,25.5104,25.5948,84000.0
2014-03-04 15:00:00,33.34,33.43,33.34,33.42,87200.0,25.5948,25.6639,25.5948,25.6563,87200.0
2014-03-04 15:30:00,33.41,33.45,33.35,33.36,155600.0,25.6486,25.6793,25.6025,25.6102,155600.0
2014-03-05 09:30:00,33.4,33.45,33.24,33.37,163100.0,25.6409,25.6793,25.5181,25.6179,163100.0
2014-03-05 10:00:00,33.38,33.44,33.36,33.41,100600.0,25.6255,25.6716,25.6102,25.6486,100600.0
2014-03-05 10:30:00,33.39,33.44,33.37,33.41,54300.0,25.6332,25.6716,25.6179,25.6486,54300.0
2014-03-05 11:00:00,33.43,33.47,33.34,33.35,48200.0,25.6639,25.6946,25.5948,25.6025,48200.0
2014-03-05 11:30:00,33.36,33.41,33.35,33.37,43600.0,25.6102,25.6486,25.6025,25.6179,43600.0
2014-03-05 12:00:00,33.36,33.37,33.34,33.35,109600.0,25.6102,25.6179,25.5948,25.6025,109600.0
2014-03-05 12:30:00,33.36,33.38,33.34,33.34,81000.0,25.6102,25.6255,25.5948,25.5948,81000.0
2014-03-05 13:00:00,33.36,33.4,33.36,33.38,21300.0,25.6102,25.6409,25.6102,25.6255,21300.0
2014-03-05 13:30:00,33.38,33.38,33.33,33.35,48400.0,25.6255,25.6255,25.5872,25.6025,48400.0
2014-03-05 14:00:00,33.35,33.39,33.34,33.37,52100.0,25.6025,25.6332,25.5948,25.6179,52100.0
2014-03-05 14:30:00,33.38,33.39,33.36,33.36,34700.0,25.6255,25.6332,25.6102,25.6102,34700.0
2014-03-05 15:00:00,33.36,33.38,33.33,33.34,59700.0,25.6102,25.6255,25.5872,25.5948,59700.0
2014-03-05 15:30:00,33.36,33.41,33.35,33.41,120100.0,25.6102,25.6486,25.6025,25.6486,120100.0
2014-03-06 09:30:00,33.51,33.65,33.42,33.62,81700.0,25.7253,25.8328,25.6563,25.8098,81700.0
2014-03-06 10:00:00,33.61,33.63,33.54,33.59,82500.0,25.8021,25.8175,25.7484,25.7868,82500.0
2014-03-06 10:30:00,33.59,33.66,33.57,33.66,81700.0,25.7868,25.8405,25.7714,25.8405,81700.0
2014-03-06 11:00:00,33.66,33.71,33.62,33.64,129300.0,25.8405,25.8789,25.8098,25.8251,129300.0
2014-03-06 11:30:00,33.63,33.66,33.6,33.65,86700.0,25.8175,25.8405,25.7944,25.8328,86700.0
2014-03-06 12:00:00,33.64,33.69,33.63,33.66,77600.0,25.8251,25.8635,25.8175,25.8405,77600.0
2014-03-06 12:30:00,33.67,33.69,33.66,33.69,41400.0,25.8482,25.8635,25.8405,25.8635,41400.0
2014-03-06 13:00:00,33.69,33.71,33.66,33.69,68000.0,25.8635,25.8789,25.8405,25.8635,68000.0
2014-03-06 13:30:00,33.69,33.7,33.63,33.65,69600.0,25.8635,25.8712,25.8175,25.8328,69600.0
2014-03-06 14:00:00,33.65,33.71,33.64,33.71,123000.0,25.8328,25.8789,25.8251,25.8789,123000.0
2014-03-06 14:30:00,33.7,33.72,33.68,33.71,100000.0,25.8712,25.8866,25.8559,25.8789,100000.0
2014-03-06 15:00:00,33.71,33.72,33.7,33.71,120700.0,25.8789,25.8866,25.8712,25.8789,120700.0
2014-03-06 15:30:00,33.71,33.72,33.61,33.65,355600.0,25.8789,25.8866,25.8021,25.8328,355600.0
2014-03-07 09:30:00,33.87,34.07,33.81,34.02,331200.0,26.0017,26.1553,25.9557,26.1169,331200.0
2014-03-07 10:00:00,34.01,34.14,34.0,34.07,153300.0,26.1092,26.209,26.1015,26.1553,153300.0
2014-03-07 10:30:00,34.11,34.12,33.94,33.94,57800.0,26.186,26.1936,26.0555,26.0555,57800.0
2014-03-07 11:00:00,33.92,33.93,33.79,33.93,375700.0,26.0401,26.0478,25.9403,26.0478,375700.0
2014-03-07 11:30:00,33.92,34.0,33.89,33.99,58400.0,26.0401,26.1015,26.0171,26.0938,58400.0
2014-03-07 12:00:00,33.99,34.01,33.94,34.0,27300.0,26.0938,26.1092,26.0555,26.1015,27300.0
2014-03-07 12:30:00,34.0,34.04,33.97,34.0,44600.0,26.1015,26.1322,26.0785,26.1015,44600.0
2014-03-07 13:00:00,33.99,34.01,33.95,33.95,30900.0,26.0938,26.1092,26.0631,26.0631,30900.0
2014-03-07 13:30:00,33.95,33.98,33.88,33.91,181200.0,26.0631,26.0862,26.0094,26.0324,181200.0
2014-03-07 14:00:00,33.9,33.9,33.79,33.83,93800.0,26.0247,26.0247,25.9403,25.971,93800.0
2014-03-07 14:30:00,33.84,33.91,33.83,33.88,82700.0,25.9787,26.0324,25.971,26.0094,82700.0
2014-03-07 15:00:00,33.89,33.92,33.88,33.89,80000.0,26.0171,26.0401,26.0094,26.0171,80000.0
2014-03-07 15:30:00,33.9,33.93,33.84,33.92,131100.0,26.0247,26.0478,25.9787,26.0401,131100.0
2014-03-10 09:30:00,33.84,34.0,33.78,33.92,129300.0,25.9787,26.1015,25.9326,26.0401,129300.0
2014-03-10 10:00:00,33.92,33.92,33.77,33.8,70700.0,26.0401,26.0401,25.9249,25.948,70700.0
2014-03-10 10:30:00,33.79,33.8,33.69,33.77,63200.0,25.9403,25.948,25.8635,25.9249,63200.0
2014-03-10 11:00:00,33.77,33.84,33.74,33.83,48700.0,25.9249,25.9787,25.9019,25.971,48700.0
2014-03-10 11:30:00,33.84,33.86,33.78,33.8,41200.0,25.9787,25.994,25.9326,25.948,41200.0
2014-03-10 12:00:00,33.79,33.87,33.79,33.86,65800.0,25.9403,26.0017,25.9403,25.994,65800.0
2014-03-10 12:30:00,33.86,33.87,33.81,33.85,41200.0,25.994,26.0017,25.9557,25.9864,41200.0
2014-03-10 13:00:00,33.85,33.87,33.85,33.86,12500.0,25.9864,26.0017,25.9864,25.994,12500.0
2014-03-10 13:30:00,33.86,33.86,33.79,33.8,51000.0,25.994,25.994,25.9403,25.948,51000.0
2014-03-10 14:00:00,33.79,33.85,33.78,33.83,21500.0,25.9403,25.9864,25.9326,25.971,21500.0
2014-03-10 14:30:00,33.83,33.86,33.82,33.84,25200.0,25.971,25.994,25.9633,25.9787,25200.0
2014-03-10 15:00:00,33.84,33.86,33.81,33.84,33400.0,25.9787,25.994,25.9557,25.9787,33400.0
2014-03-10 15:30:00,33.85,33.93,33.84,33.9,97000.0,25.9864,26.0478,25.9787,26.0247,97000.0
2014-03-11 09:30:00,33.94,34.0,33.73,33.73,140800.0,26.0555,26.1015,25.8942,25.8942,140800.0
2014-03-11 10:00:00,33.75,33.77,33.65,33.76,62100.0,25.9096,25.9249,25.8328,25.9173,62100.0
2014-03-11 10:30:00,33.77,33.91,33.77,33.89,39200.0,25.9249,26.0324,25.9249,26.0171,39200.0
2014-03-11 11:00:00,33.9,33.91,33.77,33.78,135900.0,26.0247,26.0324,25.9249,25.9326,135900.0
2014-03-11 11:30:00,33.77,33.77,33.67,33.69,60000.0,25.9249,25.9249,25.8482,25.8635,60000.0
2014-03-11 12:00:00,33.7,33.7,33.59,33.65,44700.0,25.8712,25.8712,25.7868,25.8328,44700.0
2014-03-11 12:30:00,33.65,33.76,33.65,33.72,86300.0,25.8328,25.9173,25.8328,25.8866,86300.0
2014-03-11 13:00:00,33.72,33.77,33.69,33.69,34900.0,25.8866,25.9249,25.8635,25.8635,34900.0
2014-03-11 13:30:00,33.68,33.79,33.68,33.79,70200.0,25.8559,25.9403,25.8559,25.9403,70200.0
2014-03-11 14:00:00,33.79,33.8,33.7,33.7,37000.0,25.9403,25.948,25.8712,25.8712,37000.0
2014-03-11 14:30:00,33.7,33.71,33.66,33.68,109000.0,25.8712,25.8789,25.8405,25.8559,109000.0
2014-03-11 15:00:00,33.67,33.7,33.61,33.68,166400.0,25.8482,25.8712,25.8021,25.8559,166400.0
2014-03-11 15:30:00,33.68,33.73,33.66,33.67,222700.0,25.8559,25.8942,25.8405,25.8482,222700.0
2014-03-12 09:30:00,33.5,33.65,33.3,33.39,190600.0,25.7177,25.8328,25.5641,25.6332,190600.0
2014-03-12 10:00:00,33.39,33.48,33.38,33.45,103100.0,25.6332,25.7023,25.6255,25.6793,103100.0
2014-03-12 10:30:00,33.45,33.52,33.42,33.51,108200.0,25.6793,25.733,25.6563,25.7253,108200.0
2014-03-12 11:00:00,33.51,33.56,33.48,33.54,83400.0,25.7253,25.7637,25.7023,25.7484,83400.0
2014-03-12 11:30:00,33.54,33.55,33.51,33.53,45600.0,25.7484,25.7561,25.7253,25.7407,45600.0
2014-03-12 12:00:00,33.52,33.58,33.52,33.53,57600.0,25.733,25.7791,25.733,25.7407,57600.0
2014-03-12 12:30:00,33.54,33.61,33.52,33.61,49500.0,25.7484,25.8021,25.733,25.8021,49500.0
2014-03-12 13:00:00,33.61,33.61,33.54,33.56,39600.0,25.8021,25.8021,25.7484,25.7637,39600.0
2014-03-12 13:30:00,33.56,33.6,33.56,33.59,67000.0,25.7637,25.7944,25.7637,25.7868,67000.0
2014-03-12 14:00:00,33.59,33.61,33.55,33.58,90700.0,25.7868,25.8021,25.7561,25.7791,90700.0
2014-03-12 14:30:00,33.59,33.6,33.56,33.56,90600.0,25.7868,25.7944,25.7637,25.7637,90600.0
2014-03-12 15:00:00,33.56,33.57,33.53,33.55,122200.0,25.7637,25.7714,25.7407,25.7561,122200.0
2014-03-12 15:30:00,33.55,33.63,33.53,33.62,268500.0,25.7561,25.8175,25.7407,25.8098,268500.0
2014-03-13 09:30:00,33.75,33.8,33.71,33.77,197700.0,25.9096,25.948,25.8789,25.9249,197700.0
2014-03-13 10:00:00,33.76,33.77,33.66,33.7,131200.0,25.9173,25.9249,25.8405,25.8712,131200.0
2014-03-13 10:30:00,33.7,33.7,33.53,33.54,96900.0,25.8712,25.8712,25.7407,25.7484,96900.0
2014-03-13 11:00:00,33.53,33.64,33.52,33.55,49700.0,25.7407,25.8251,25.733,25.7561,49700.0
2014-03-13 11:30:00,33.54,33.62,33.53,33.57,65600.0,25.7484,25.8098,25.7407,25.7714,65600.0
2014-03-13 12:00:00,33.57,33.58,33.5,33.51,1200500.0,25.7714,25.7791,25.7177,25.7253,1200500.0
2014-03-13 12:30:00,33.52,33.52,33.43,33.43,325200.0,25.733,25.733,25.6639,25.6639,325200.0
2014-03-13 13:00:00,33.42,33.49,33.33,33.49,166700.0,25.6563,25.71,25.5872,25.71,166700.0
2014-03-13 13:30:00,33.48,33.49,33.42,33.47,92900.0,25.7023,25.71,25.6563,25.6946,92900.0
2014-03-13 14:00:00,33.48,33.48,33.34,33.38,160900.0,25.7023,25.7023,25.5948,25.6255,160900.0
2014-03-13 14:30:00,33.38,33.43,33.31,33.32,130100.0,25.6255,25.6639,25.5718,25.5795,130100.0
2014-03-13 15:00:00,33.32,33.35,33.23,33.33,188700.0,25.5795,25.6025,25.5104,25.5872,188700.0
2014-03-13 15:30:00,33.33,33.42,33.31,33.4,196000.0,25.5872,25.6563,25.5718,25.6409,196000.0
2014-03-14 09:30:00,33.24,33.54,33.24,33.44,164500.0,25.5181,25.7484,25.5181,25.6716,164500.0
2014-03-14 10:00:00,33.44,33.6,33.43,33.46,154300.0,25.6716,25.7944,25.6639,25.687,154300.0
2014-03-14 10:30:00,33.46,33.49,33.29,33.3,95100.0,25.687,25.71,25.5565,25.5641,95100.0
2014-03-14 11:00:00,33.3,33.31,33.15,33.21,140600.0,25.5641,25.5718,25.449,25.495,140600.0
2014-03-14 11:30:00,33.21,33.46,33.19,33.39,138200.0,25.495,25.687,25.4797,25.6332,138200.0
2014-03-14 12:00:00,33.4,33.41,33.31,33.31,71500.0,25.6409,25.6486,25.5718,25.5718,71500.0
2014-03-14 12:30:00,33.31,33.41,33.3,33.41,91100.0,25.5718,25.6486,25.5641,25.6486,91100.0
2014-03-14 13:00:00,33.42,33.42,33.36,33.39,22800.0,25.6563,25.6563,25.6102,25.6332,22800.0
2014-03-14 13:30:00,33.39,33.43,33.36,33.42,73500.0,25.6332,25.6639,25.6102,25.6563,73500.0
2014-03-14 14:00:00,33.43,33.45,33.4,33.44,36100.0,25.6639,25.6793,25.6409,25.6716,36100.0
2014-03-14 14:30:00,33.45,33.45,33.31,33.31,87200.0,25.6793,25.6793,25.5718,25.5718,87200.0
2014-03-14 15:00:00,33.32,33.39,33.32,33.35,61700.0,25.5795,25.6332,25.5795,25.6025,61700.0
2014-03-14 15:30:00,33.34,33.38,33.29,33.35,178300.0,25.5948,25.6255,25.5565,25.6025,178300.0
2014-03-17 09:30:00,33.43,33.75,33.42,33.64,223100.0,25.6639,25.9096,25.6563,25.8251,223100.0
2014-03-17 10:00:00,33.65,33.75,33.6,33.6,121200.0,25.8328,25.9096,25.7944,25.7944,121200.0
2014-03-17 10:30:00,33.61,33.66,33.54,33.54,111500.0,25.8021,25.8405,25.7484,25.7484,111500.0
2014-03-17 11:00:00,33.54,33.59,33.53,33.54,68200.0,25.7484,25.7868,25.7407,25.7484,68200.0
2014-03-17 11:30:00,33.55,33.55,33.5,33.55,35100.0,25.7561,25.7561,25.7177,25.7561,35100.0
2014-03-17 12:00:00,33.56,33.63,33.53,33.6,72400.0,25.7637,25.8175,25.7407,25.7944,72400.0
2014-03-17 12:30:00,33.61,33.62,33.55,33.58,55100.0,25.8021,25.8098,25.7561,25.7791,55100.0
2014-03-17 13:00:00,33.58,33.61,33.51,33.54,38100.0,25.7791,25.8021,25.7253,25.7484,38100.0
2014-03-17 13:30:00,33.55,33.59,33.53,33.56,47500.0,25.7561,25.7868,25.7407,25.7637,47500.0
2014-03-17 14:00:00,33.56,33.62,33.53,33.62,54000.0,25.7637,25.8098,25.7407,25.8098,54000.0
2014-03-17 14:30:00,33.62,33.62,33.56,33.6,93000.0,25.8098,25.8098,25.7637,25.7944,93000.0
2014-03-17 15:00:00,33.59,33.64,33.59,33.6,55100.0,25.7868,25.8251,25.7868,25.7944,55100.0
2014-03-17 15:30:00,33.61,33.61,33.53,33.58,190500.0,25.8021,25.8021,25.7407,25.7791,190500.0
2014-03-18 09:30:00,33.63,33.67,33.54,33.64,116300.0,25.8175,25.8482,25.7484,25.8251,116300.0
2014-03-18 10:00:00,33.66,33.71,33.62,33.7,93000.0,25.8405,25.8789,25.8098,25.8712,93000.0
2014-03-18 10:30:00,33.72,33.76,33.64,33.65,66800.0,25.8866,25.9173,25.8251,25.8328,66800.0
2014-03-18 11:00:00,33.66,33.72,33.65,33.72,39400.0,25.8405,25.8866,25.8328,25.8866,39400.0
2014-03-18 11:30:00,33.72,33.74,33.68,33.74,25600.0,25.8866,25.9019,25.8559,25.9019,25600.0
2014-03-18 12:00:00,33.75,33.78,33.74,33.75,21800.0,25.9096,25.9326,25.9019,25.9096,21800.0
2014-03-18 12:30:00,33.75,33.76,33.72,33.75,28400.0,25.9096,25.9173,25.8866,25.9096,28400.0
2014-03-18 13:00:00,33.75,33.78,33.74,33.78,9300.0,25.9096,25.9326,25.9019,25.9326,9300.0
2014-03-18 13:30:00,33.78,33.83,33.78,33.79,29000.0,25.9326,25.971,25.9326,25.9403,29000.0
2014-03-18 14:00:00,33.8,33.8,33.76,33.76,17700.0,25.948,25.948,25.9173,25.9173,17700.0
2014-03-18 14:30:00,33.76,33.82,33.76,33.81,17600.0,25.9173,25.9633,25.9173,25.9557,17600.0
2014-03-18 15:00:00,33.81,33.82,33.76,33.77,19900.0,25.9557,25.9633,25.9173,25.9249,19900.0
2014-03-18 15:30:00,33.77,33.81,33.73,33.8,87300.0,25.9249,25.9557,25.8942,25.948,87300.0
2014-03-19 09:30:00,33.84,33.84,33.63,33.76,49400.0,25.9787,25.9787,25.8175,25.9173,49400.0
2014-03-19 10:00:00,33.75,33.77,33.72,33.76,41700.0,25.9096,25.9249,25.8866,25.9173,41700.0
2014-03-19 10:30:00,33.76,33.86,33.75,33.83,39600.0,25.9173,25.994,25.9096,25.971,39600.0
2014-03-19 11:00:00,33.83,33.87,33.83,33.86,25800.0,25.971,26.0017,25.971,25.994,25800.0
2014-03-19 11:30:00,33.85,33.88,33.82,33.86,32800.0,25.9864,26.0094,25.9633,25.994,32800.0
2014-03-19 12:00:00,33.86,33.89,33.83,33.83,60200.0,25.994,26.0171,25.971,25.971,60200.0
2014-03-19 12:30:00,33.82,33.84,33.81,33.84,58600.0,25.9633,25.9787,25.9557,25.9787,58600.0
2014-03-19 13:00:00,33.84,33.84,33.82,33.83,29400.0,25.9787,25.9787,25.9633,25.971,29400.0
2014-03-19 13:30:00,33.83,33.84,33.8,33.83,41500.0,25.971,25.9787,25.948,25.971,41500.0
2014-03-19 14:00:00,33.81,34.3,33.72,34.18,381500.0,25.9557,26.3318,25.8866,26.2397,381500.0
2014-03-19 14:30:00,34.17,34.17,33.97,34.07,190800.0,26.232,26.232,26.0785,26.1553,190800.0
2014-03-19 15:00:00,34.08,34.08,33.75,33.93,277700.0,26.1629,26.1629,25.9096,26.0478,277700.0
2014-03-19 15:30:00,33.92,34.07,33.91,34.03,327000.0,26.0401,26.1553,26.0324,26.1245,327000.0
2014-03-20 09:30:00,33.99,34.27,33.95,34.26,177200.0,26.0938,26.3088,26.0631,26.3011,177200.0
2014-03-20 10:00:00,34.26,34.59,34.19,34.58,157400.0,26.3011,26.5545,26.2474,26.5468,157400.0
2014-03-20 10:30:00,34.58,34.62,34.48,34.5,172300.0,26.5468,26.5775,26.47,26.4854,172300.0
2014-03-20 11:00:00,34.49,34.5,34.36,34.43,99100.0,26.4777,26.4854,26.3779,26.4316,99100.0
2014-03-20 11:30:00,34.43,34.45,34.37,34.38,159300.0,26.4316,26.447,26.3856,26.3932,159300.0
2014-03-20 12:00:00,34.39,34.56,34.36,34.56,47600.0,26.4009,26.5314,26.3779,26.5314,47600.0
2014-03-20 12:30:00,34.57,34.63,34.55,34.62,318200.0,26.5391,26.5852,26.5237,26.5775,318200.0
2014-03-20 13:00:00,34.62,34.67,34.61,34.63,132400.0,26.5775,26.6159,26.5698,26.5852,132400.0
2014-03-20 13:30:00,34.63,34.74,34.63,34.74,152900.0,26.5852,26.6696,26.5852,26.6696,152900.0
2014-03-20 14:00:00,34.73,34.75,34.68,34.73,80800.0,26.6619,26.6773,26.6235,26.6619,80800.0
2014-03-20 14:30:00,34.74,34.74,34.66,34.69,38600.0,26.6696,26.6696,26.6082,26.6312,38600.0
2014-03-20 15:00:00,34.69,34.7,34.59,34.59,91300.0,26.6312,26.6389,26.5545,26.5545,91300.0
2014-03-20 15:30:00,34.59,34.68,34.59,34.68,265000.0,26.5545,26.6235,26.5545,26.6235,265000.0
2014-03-21 09:30:00,34.73,34.77,34.52,34.65,475600.0,26.7436,26.7744,26.5819,26.682,475600.0
2014-03-21 10:00:00,34.65,34.79,34.62,34.74,225000.0,26.682,26.7898,26.6589,26.7513,225000.0
2014-03-21 10:30:00,34.73,34.82,34.72,34.82,102300.0,26.7436,26.8129,26.7359,26.8129,102300.0
2014-03-21 11:00:00,34.83,34.91,34.83,34.9,281500.0,26.8206,26.8822,26.8206,26.8745,281500.0
2014-03-21 11:30:00,34.9,34.91,34.82,34.83,280500.0,26.8745,26.8822,26.8129,26.8206,280500.0
2014-03-21 12:00:00,34.84,34.86,34.67,34.68,112000.0,26.8283,26.8437,26.6974,26.7051,112000.0
2014-03-21 12:30:00,34.68,34.73,34.67,34.69,94500.0,26.7051,26.7436,26.6974,26.7128,94500.0
2014-03-21 13:00:00,34.69,34.72,34.48,34.51,75000.0,26.7128,26.7359,26.5511,26.5742,75000.0
2014-03-21 13:30:00,34.5,34.58,34.46,34.48,131800.0,26.5665,26.6281,26.5357,26.5511,131800.0
2014-03-21 14:00:00,34.48,34.51,34.39,34.4,122400.0,26.5511,26.5742,26.4818,26.4895,122400.0
2014-03-21 14:30:00,34.39,34.49,34.34,34.47,158300.0,26.4818,26.5588,26.4433,26.5434,158300.0
2014-03-21 15:00:00,34.48,34.51,34.43,34.49,432000.0,26.5511,26.5742,26.5126,26.5588,432000.0
2014-03-21 15:30:00,34.48,34.48,34.38,34.45,1009100.0,26.5511,26.5511,26.4741,26.528,1009100.0
2014-03-24 09:30:00,34.58,34.73,34.47,34.49,669200.0,26.6281,26.7436,26.5434,26.5588,669200.0
2014-03-24 10:00:00,34.49,34.49,34.22,34.3,327200.0,26.5588,26.5588,26.3509,26.4125,327200.0
2014-03-24 10:30:00,34.29,34.38,34.22,34.35,153100.0,26.4048,26.4741,26.3509,26.451,153100.0
2014-03-24 11:00:00,34.34,34.34,34.19,34.23,106400.0,26.4433,26.4433,26.3278,26.3586,106400.0
2014-03-24 11:30:00,34.22,34.28,34.2,34.22,82900.0,26.3509,26.3971,26.3355,26.3509,82900.0
2014-03-24 12:00:00,34.21,34.23,34.17,34.18,69100.0,26.3432,26.3586,26.3124,26.3201,69100.0
2014-03-24 12:30:00,34.19,34.19,34.12,34.17,43100.0,26.3278,26.3278,26.2739,26.3124,43100.0
2014-03-24 13:00:00,34.17,34.19,34.15,34.17,33400.0,26.3124,26.3278,26.297,26.3124,33400.0
2014-03-24 13:30:00,34.18,34.3,34.18,34.24,75300.0,26.3201,26.4125,26.3201,26.3663,75300.0
2014-03-24 14:00:00,34.26,34.29,34.19,34.22,46800.0,26.3817,26.4048,26.3278,26.3509,46800.0
2014-03-24 14:30:00,34.23,34.27,34.18,34.23,90800.0,26.3586,26.3894,26.3201,26.3586,90800.0
2014-03-24 15:00:00,34.23,34.29,34.2,34.29,148600.0,26.3586,26.4048,26.3355,26.4048,148600.0
2014-03-24 15:30:00,34.29,34.34,34.25,34.27,120000.0,26.4048,26.4433,26.374,26.3894,120000.0
2014-03-25 09:30:00,34.3,34.48,34.23,34.25,258200.0,26.4125,26.5511,26.3586,26.374,258200.0
2014-03-25 10:00:00,34.25,34.41,34.21,34.32,148700.0,26.374,26.4972,26.3432,26.4279,148700.0
2014-03-25 10:30:00,34.31,34.35,34.23,34.24,126300.0,26.4202,26.451,26.3586,26.3663,126300.0
2014-03-25 11:00:00,34.24,34.27,34.16,34.17,167500.0,26.3663,26.3894,26.3047,26.3124,167500.0
2014-03-25 11:30:00,34.17,34.21,34.09,34.21,122500.0,26.3124,26.3432,26.2508,26.3432,122500.0
2014-03-25 12:00:00,34.2,34.24,34.12,34.14,83000.0,26.3355,26.3663,26.2739,26.2893,83000.0
2014-03-25 12:30:00,34.14,34.23,34.14,34.2,130000.0,26.2893,26.3586,26.2893,26.3355,130000.0
2014-03-25 13:00:00,34.2,34.3,34.19,34.29,243400.0,26.3355,26.4125,26.3278,26.4048,243400.0
2014-03-25 13:30:00,34.3,34.31,34.26,34.27,39600.0,26.4125,26.4202,26.3817,26.3894,39600.0
2014-03-25 14:00:00,34.28,34.32,34.19,34.2,101700.0,26.3971,26.4279,26.3278,26.3355,101700.0
2014-03-25 14:30:00,34.21,34.25,34.2,34.21,81200.0,26.3432,26.374,26.3355,26.3432,81200.0
2014-03-25 15:00:00,34.22,34.28,34.21,34.25,78300.0,26.3509,26.3971,26.3432,26.374,78300.0
2014-03-25 15:30:00,34.25,34.28,34.21,34.23,186400.0,26.374,26.3971,26.3432,26.3586,186400.0
2014-03-26 09:30:00,34.38,34.41,34.12,34.22,282800.0,26.4741,26.4972,26.2739,26.3509,282800.0
2014-03-26 10:00:00,34.22,34.33,34.19,34.25,95600.0,26.3509,26.4356,26.3278,26.374,95600.0
2014-03-26 10:30:00,34.25,34.25,34.14,34.15,86000.0,26.374,26.374,26.2893,26.297,86000.0
2014-03-26 11:00:00,34.14,34.19,34.12,34.18,40500.0,26.2893,26.3278,26.2739,26.3201,40500.0
2014-03-26 11:30:00,34.17,34.18,34.13,34.15,27800.0,26.3124,26.3201,26.2816,26.297,27800.0
2014-03-26 12:00:00,34.17,34.17,34.08,34.11,59000.0,26.3124,26.3124,26.2431,26.2662,59000.0
2014-03-26 12:30:00,34.09,34.13,34.08,34.12,37800.0,26.2508,26.2816,26.2431,26.2739,37800.0
2014-03-26 13:00:00,34.13,34.13,34.03,34.03,34000.0,26.2816,26.2816,26.2046,26.2046,34000.0
2014-03-26 13:30:00,34.02,34.02,33.93,33.96,80100.0,26.1969,26.1969,26.1275,26.1506,80100.0
2014-03-26 14:00:00,33.96,34.1,33.95,34.02,104100.0,26.1506,26.2585,26.1429,26.1969,104100.0
2014-03-26 14:30:00,34.01,34.05,33.96,34.04,40100.0,26.1891,26.22,26.1506,26.2123,40100.0
2014-03-26 15:00:00,34.04,34.04,33.94,33.95,68800.0,26.2123,26.2123,26.1352,26.1429,68800.0
2014-03-26 15:30:00,33.95,34.0,33.85,33.85,188200.0,26.1429,26.1814,26.0659,26.0659,188200.0
2014-03-27 09:30:00,33.73,33.95,33.7,33.71,250600.0,25.9735,26.1429,25.9504,25.9581,250600.0
2014-03-27 10:00:00,33.69,33.78,33.65,33.78,166100.0,25.9427,26.012,25.9119,26.012,166100.0
2014-03-27 10:30:00,33.78,33.79,33.57,33.59,126400.0,26.012,26.0197,25.8503,25.8657,126400.0
2014-03-27 11:00:00,33.59,33.6,33.51,33.55,81500.0,25.8657,25.8734,25.8041,25.8349,81500.0
2014-03-27 11:30:00,33.55,33.55,33.39,33.43,290500.0,25.8349,25.8349,25.7117,25.7425,290500.0
2014-03-27 12:00:00,33.42,33.46,33.33,33.46,105500.0,25.7348,25.7656,25.6655,25.7656,105500.0
2014-03-27 12:30:00,33.47,33.49,33.4,33.42,97600.0,25.7733,25.7887,25.7194,25.7348,97600.0
2014-03-27 13:00:00,33.41,33.44,33.41,33.44,81500.0,25.7271,25.7502,25.7271,25.7502,81500.0
2014-03-27 13:30:00,33.44,33.44,33.37,33.4,97900.0,25.7502,25.7502,25.6963,25.7194,97900.0
2014-03-27 14:00:00,33.4,33.4,33.31,33.34,75200.0,25.7194,25.7194,25.6501,25.6732,75200.0
2014-03-27 14:30:00,33.34,33.35,33.29,33.3,111800.0,25.6732,25.6809,25.6347,25.6424,111800.0
2014-03-27 15:00:00,33.31,33.31,33.24,33.3,85700.0,25.6501,25.6501,25.5962,25.6424,85700.0
2014-03-27 15:30:00,33.3,33.32,33.29,33.3,200300.0,25.6424,25.6578,25.6347,25.6424,200300.0
2014-03-28 09:30:00,33.47,33.57,33.28,33.57,202500.0,25.7733,25.8503,25.627,25.8503,202500.0
2014-03-28 10:00:00,33.58,33.67,33.53,33.65,157300.0,25.858,25.9273,25.8195,25.9119,157300.0
2014-03-28 10:30:00,33.66,33.77,33.66,33.77,78200.0,25.9196,26.0043,25.9196,26.0043,78200.0
2014-03-28 11:00:00,33.77,33.81,33.68,33.69,97000.0,26.0043,26.0351,25.935,25.9427,97000.0
2014-03-28 11:30:00,33.69,33.7,33.61,33.68,35200.0,25.9427,25.9504,25.8811,25.935,35200.0
2014-03-28 12:00:00,33.69,33.7,33.64,33.64,24300.0,25.9427,25.9504,25.9042,25.9042,24300.0
2014-03-28 12:30:00,33.64,33.68,33.64,33.65,41200.0,25.9042,25.935,25.9042,25.9119,41200.0
2014-03-28 13:00:00,33.65,33.65,33.55,33.59,28000.0,25.9119,25.9119,25.8349,25.8657,28000.0
2014-03-28 13:30:00,33.59,33.6,33.53,33.55,28400.0,25.8657,25.8734,25.8195,25.8349,28400.0
2014-03-28 14:00:00,33.55,33.55,33.42,33.52,38100.0,25.8349,25.8349,25.7348,25.8118,38100.0
2014-03-28 14:30:00,33.54,33.55,33.47,33.52,45000.0,25.8272,25.8349,25.7733,25.8118,45000.0
2014-03-28 15:00:00,33.51,33.52,33.42,33.46,66400.0,25.8041,25.8118,25.7348,25.7656,66400.0
2014-03-28 15:30:00,33.46,33.5,33.43,33.5,66200.0,25.7656,25.7964,25.7425,25.7964,66200.0
2014-03-31 09:30:00,33.6,33.91,33.6,33.78,160500.0,25.8734,26.1121,25.8734,26.012,160500.0
2014-03-31 10:00:00,33.79,33.88,33.77,33.88,113800.0,26.0197,26.089,26.0043,26.089,113800.0
2014-03-31 10:30:00,33.87,34.01,33.87,33.95,60600.0,26.0813,26.1891,26.0813,26.1429,60600.0
2014-03-31 11:00:00,33.94,33.96,33.84,33.88,72100.0,26.1352,26.1506,26.0582,26.089,72100.0
2014-03-31 11:30:00,33.89,33.91,33.83,33.88,30900.0,26.0967,26.1121,26.0505,26.089,30900.0
2014-03-31 12:00:00,33.88,33.98,33.88,33.97,31800.0,26.089,26.166,26.089,26.1583,31800.0
2014-03-31 12:30:00,33.98,34.01,33.97,34.01,39600.0,26.166,26.1891,26.1583,26.1891,39600.0
2014-03-31 13:00:00,34.01,34.04,33.95,34.0,38100.0,26.1891,26.2123,26.1429,26.1814,38100.0
2014-03-31 13:30:00,34.0,34.04,33.98,33.99,38700.0,26.1814,26.2123,26.166,26.1737,38700.0
2014-03-31 14:00:00,34.01,34.06,34.0,34.01,36900.0,26.1891,26.2277,26.1814,26.1891,36900.0
2014-03-31 14:30:00,34.01,34.05,34.01,34.04,16100.0,26.1891,26.22,26.1891,26.2123,16100.0
2014-03-31 15:00:00,34.04,34.07,34.02,34.06,33900.0,26.2123,26.2354,26.1969,26.2277,33900.0
2014-03-31 15:30:00,34.06,34.09,34.03,34.04,115300.0,26.2277,26.2508,26.2046,26.2123,115300.0
2014-04-01 09:30:00,34.2,34.2,33.99,34.05,203000.0,26.3355,26.3355,26.1737,26.22,203000.0
2014-04-01 10:00:00,34.07,34.29,34.06,34.21,170800.0,26.2354,26.4048,26.2277,26.3432,170800.0
2014-04-01 10:30:00,34.2,34.2,34.08,34.11,81400.0,26.3355,26.3355,26.2431,26.2662,81400.0
2014-04-01 11:00:00,34.11,34.2,34.11,34.15,132800.0,26.2662,26.3355,26.2662,26.297,132800.0
2014-04-01 11:30:00,34.17,34.19,34.14,34.15,31100.0,26.3124,26.3278,26.2893,26.297,31100.0
2014-04-01 12:00:00,34.14,34.18,34.11,34.17,62000.0,26.2893,26.3201,26.2662,26.3124,62000.0
2014-04-01 12:30:00,34.17,34.2,34.14,34.2,34900.0,26.3124,26.3355,26.2893,26.3355,34900.0
2014-04-01 13:00:00,34.19,34.2,34.16,34.18,32000.0,26.3278,26.3355,26.3047,26.3201,32000.0
2014-04-01 13:30:00,34.18,34.22,34.16,34.22,12400.0,26.3201,26.3509,26.3047,26.3509,12400.0
2014-04-01 14:00:00,34.22,34.3,34.21,34.3,26500.0,26.3509,26.4125,26.3432,26.4125,26500.0
2014-04-01 14:30:00,34.3,34.39,34.29,34.39,50400.0,26.4125,26.4818,26.4048,26.4818,50400.0
2014-04-01 15:00:00,34.38,34.49,34.36,34.49,52900.0,26.4741,26.5588,26.4587,26.5588,52900.0
2014-04-01 15:30:00,34.49,34.52,34.46,34.48,129600.0,26.5588,26.5819,26.5357,26.5511,129600.0
2014-04-02 09:30:00,34.61,34.61,34.37,34.44,156300.0,26.6512,26.6512,26.4664,26.5203,156300.0
2014-04-02 10:00:00,34.46,34.52,34.4,34.41,113800.0,26.5357,26.5819,26.4895,26.4972,113800.0
2014-04-02 10:30:00,34.39,34.51,34.39,34.47,103200.0,26.4818,26.5742,26.4818,26.5434,103200.0
2014-04-02 11:00:00,34.48,34.5,34.4,34.4,73500.0,26.5511,26.5665,26.4895,26.4895,73500.0
2014-04-02 11:30:00,34.4,34.45,34.33,34.43,79300.0,26.4895,26.528,26.4356,26.5126,79300.0
2014-04-02 12:00:00,34.42,34.45,34.39,34.43,42000.0,26.5049,26.528,26.4818,26.5126,42000.0
2014-04-02 12:30:00,34.44,34.44,34.42,34.43,17300.0,26.5203,26.5203,26.5049,26.5126,17300.0
2014-04-02 13:00:00,34.44,34.44,34.4,34.42,16800.0,26.5203,26.5203,26.4895,26.5049,16800.0
2014-04-02 13:30:00,34.42,34.43,34.37,34.42,28000.0,26.5049,26.5126,26.4664,26.5049,28000.0
2014-04-02 14:00:00,34.43,34.44,34.4,34.42,42700.0,26.5126,26.5203,26.4895,26.5049,42700.0
2014-04-02 14:30:00,34.42,34.43,34.39,34.42,69300.0,26.5049,26.5126,26.4818,26.5049,69300.0
2014-04-02 15:00:00,34.42,34.47,34.4,34.47,46600.0,26.5049,26.5434,26.4895,26.5434,46600.0
2014-04-02 15:30:00,34.47,34.5,34.44,34.44,108200.0,26.5434,26.5665,26.5203,26.5203,108200.0
2014-04-03 09:30:00,34.51,34.51,34.39,34.48,196500.0,26.5742,26.5742,26.4818,26.5511,196500.0
2014-04-03 10:00:00,34.47,34.48,34.38,34.38,65600.0,26.5434,26.5511,26.4741,26.4741,65600.0
2014-04-03 10:30:00,34.38,34.38,34.28,34.33,72100.0,26.4741,26.4741,26.3971,26.4356,72100.0
2014-04-03 11:00:00,34.32,34.35,34.26,34.26,57200.0,26.4279,26.451,26.3817,26.3817,57200.0
2014-04-03 11:30:00,34.26,34.36,34.24,34.35,51100.0,26.3817,26.4587,26.3663,26.451,51100.0
2014-04-03 12:00:00,34.36,34.44,34.36,34.43,20700.0,26.4587,26.5203,26.4587,26.5126,20700.0
2014-04-03 12:30:00,34.41,34.41,34.35,34.4,25500.0,26.4972,26.4972,26.451,26.4895,25500.0
2014-04-03 13:00:00,34.4,34.42,34.38,34.42,23200.0,26.4895,26.5049,26.4741,26.5049,23200.0
2014-04-03 13:30:00,34.42,34.43,34.39,34.39,20700.0,26.5049,26.5126,26.4818,26.4818,20700.0
2014-04-03 14:00:00,34.4,34.4,34.36,34.37,19600.0,26.4895,26.4895,26.4587,26.4664,19600.0
2014-04-03 14:30:00,34.36,34.44,34.32,34.44,66100.0,26.4587,26.5203,26.4279,26.5203,66100.0
2014-04-03 15:00:00,34.45,34.5,34.4,34.5,75800.0,26.528,26.5665,26.4895,26.5665,75800.0
2014-04-03 15:30:00,34.48,34.54,34.47,34.48,55200.0,26.5511,26.5973,26.5434,26.5511,55200.0
2014-04-04 09:30:00,34.65,34.69,34.45,34.54,289600.0,26.682,26.7128,26.528,26.5973,289600.0
2014-04-04 10:00:00,34.55,34.63,34.55,34.56,163400.0,26.605,26.6666,26.605,26.6127,163400.0
2014-04-04 10:30:00,34.56,34.61,34.4,34.42,203500.0,26.6127,26.6512,26.4895,26.5049,203500.0
2014-04-04 11:00:00,34.42,34.42,34.23,34.27,120000.0,26.5049,26.5049,26.3586,26.3894,120000.0
2014-04-04 11:30:00,34.27,34.31,34.05,34.12,101800.0,26.3894,26.4202,26.22,26.2739,101800.0
2014-04-04 12:00:00,34.12,34.12,33.98,34.07,135900.0,26.2739,26.2739,26.166,26.2354,135900.0
2014-04-04 12:30:00,34.07,34.14,33.98,34.02,78800.0,26.2354,26.2893,26.166,26.1969,78800.0
2014-04-04 13:00:00,34.03,34.06,33.94,33.96,60600.0,26.2046,26.2277,26.1352,26.1506,60600.0
2014-04-04 13:30:00,33.95,33.96,33.87,33.89,61100.0,26.1429,26.1506,26.0813,26.0967,61100.0
2014-04-04 14:00:00,33.89,33.98,33.84,33.94,50900.0,26.0967,26.166,26.0582,26.1352,50900.0
2014-04-04 14:30:00,33.92,33.95,33.87,33.94,40500.0,26.1198,26.1429,26.0813,26.1352,40500.0
2014-04-04 15:00:00,33.94,33.97,33.89,33.96,45600.0,26.1352,26.1583,26.0967,26.1506,45600.0
2014-04-04 15:30:00,33.95,33.95,33.85,33.85,60400.0,26.1429,26.1429,26.0659,26.0659,60400.0
2014-04-07 09:30:00,33.75,33.83,33.43,33.64,671300.0,25.9889,26.0505,25.7425,25.9042,671300.0
2014-04-07 10:00:00,33.65,33.65,33.48,33.56,286100.0,25.9119,25.9119,25.781,25.8426,286100.0
2014-04-07 10:30:00,33.56,33.6,33.51,33.56,161400.0,25.8426,25.8734,25.8041,25.8426,161400.0
2014-04-07 11:00:00,33.56,33.6,33.47,33.47,71200.0,25.8426,25.8734,25.7733,25.7733,71200.0
2014-04-07 11:30:00,33.48,33.49,33.36,33.36,75500.0,25.781,25.7887,25.6886,25.6886,75500.0
2014-04-07 12:00:00,33.35,33.41,33.32,33.36,99400.0,25.6809,25.7271,25.6578,25.6886,99400.0
2014-04-07 12:30:00,33.34,33.43,33.33,33.39,80200.0,25.6732,25.7425,25.6655,25.7117,80200.0
2014-04-07 13:00:00,33.39,33.4,33.3,33.34,57400.0,25.7117,25.7194,25.6424,25.6732,57400.0
2014-04-07 13:30:00,33.33,33.35,33.28,33.34,97900.0,25.6655,25.6809,25.627,25.6732,97900.0
2014-04-07 14:00:00,33.34,33.41,33.33,33.37,209600.0,25.6732,25.7271,25.6655,25.6963,209600.0
2014-04-07 14:30:00,33.36,33.47,33.31,33.44,138700.0,25.6886,25.7733,25.6501,25.7502,138700.0
2014-04-07 15:00:00,33.45,33.52,33.42,33.49,243200.0,25.7579,25.8118,25.7348,25.7887,243200.0
2014-04-07 15:30:00,33.49,33.49,33.41,33.45,170200.0,25.7887,25.7887,25.7271,25.7579,170200.0
2014-04-08 09:30:00,33.39,33.7,33.33,33.33,556700.0,25.7117,25.9504,25.6655,25.6655,556700.0
2014-04-08 10:00:00,33.33,33.43,33.26,33.26,224700.0,25.6655,25.7425,25.6116,25.6116,224700.0
2014-04-08 10:30:00,33.26,33.5,33.26,33.47,168600.0,25.6116,25.7964,25.6116,25.7733,168600.0
2014-04-08 11:00:00,33.47,33.61,33.47,33.55,296500.0,25.7733,25.8811,25.7733,25.8349,296500.0
2014-04-08 11:30:00,33.56,33.56,33.46,33.49,83400.0,25.8426,25.8426,25.7656,25.7887,83400.0
2014-04-08 12:00:00,33.48,33.51,33.46,33.49,65700.0,25.781,25.8041,25.7656,25.7887,65700.0
2014-04-08 12:30:00,33.49,33.49,33.37,33.38,64000.0,25.7887,25.7887,25.6963,25.704,64000.0
2014-04-08 13:00:00,33.39,33.62,33.39,33.62,34400.0,25.7117,25.8888,25.7117,25.8888,34400.0
2014-04-08 13:30:00,33.62,33.62,33.53,33.56,75500.0,25.8888,25.8888,25.8195,25.8426,75500.0
2014-04-08 14:00:00,33.56,33.56,33.4,33.41,76900.0,25.8426,25.8426,25.7194,25.7271,76900.0
2014-04-08 14:30:00,33.41,33.45,33.38,33.42,101400.0,25.7271,25.7579,25.704,25.7348,101400.0
2014-04-08 15:00:00,33.42,33.46,33.38,33.46,67800.0,25.7348,25.7656,25.704,25.7656,67800.0
2014-04-08 15:30:00,33.46,33.49,33.45,33.48,120600.0,25.7656,25.7887,25.7579,25.781,120600.0
2014-04-09 09:30:00,33.62,33.62,33.38,33.45,241600.0,25.8888,25.8888,25.704,25.7579,241600.0
2014-04-09 10:00:00,33.46,33.51,33.41,33.45,218200.0,25.7656,25.8041,25.7271,25.7579,218200.0
2014-04-09 10:30:00,33.47,33.53,33.37,33.38,120900.0,25.7733,25.8195,25.6963,25.704,120900.0
2014-04-09 11:00:00,33.38,33.44,33.35,33.37,61300.0,25.704,25.7502,25.6809,25.6963,61300.0
2014-04-09 11:30:00,33.37,33.47,33.35,33.46,17200.0,25.6963,25.7733,25.6809,25.7656,17200.0
2014-04-09 12:00:00,33.47,33.5,33.42,33.5,11900.0,25.7733,25.7964,25.7348,25.7964,11900.0
2014-04-09 12:30:00,33.5,33.52,33.46,33.47,11800.0,25.7964,25.8118,25.7656,25.7733,11800.0
2014-04-09 13:00:00,33.48,33.49,33.45,33.46,8300.0,25.781,25.7887,25.7579,25.7656,8300.0
2014-04-09 13:30:00,33.45,33.48,33.44,33.45,8800.0,25.7579,25.781,25.7502,25.7579,8800.0
2014-04-09 14:00:00,33.46,33.59,33.44,33.56,70800.0,25.7656,25.8657,25.7502,25.8426,70800.0
2014-04-09 14:30:00,33.57,33.57,33.39,33.4,210700.0,25.8503,25.8503,25.7117,25.7194,210700.0
2014-04-09 15:00:00,33.39,33.48,33.39,33.44,52100.0,25.7117,25.781,25.7117,25.7502,52100.0
2014-04-09 15:30:00,33.45,33.52,33.43,33.52,177800.0,25.7579,25.8118,25.7425,25.8118,177800.0
2014-04-10 09:30:00,33.51,33.51,33.3,33.36,219500.0,25.8041,25.8041,25.6424,25.6886,219500.0
2014-04-10 10:00:00,33.37,33.38,33.22,33.3,178600.0,25.6963,25.704,25.5808,25.6424,178600.0
2014-04-10 10:30:00,33.31,33.32,33.13,33.13,184000.0,25.6501,25.6578,25.5115,25.5115,184000.0
2014-04-10 11:00:00,33.12,33.14,32.95,32.95,184000.0,25.5038,25.5192,25.3729,25.3729,184000.0
2014-04-10 11:30:00,32.95,33.01,32.89,32.9,82100.0,25.3729,25.4191,25.3267,25.3344,82100.0
2014-04-10 12:00:00,32.89,32.92,32.66,32.73,1037200.0,25.3267,25.3498,25.1496,25.2035,1037200.0
2014-04-10 12:30:00,32.73,32.78,32.59,32.61,461400.0,25.2035,25.242,25.0957,25.1111,461400.0
2014-04-10 13:00:00,32.61,32.72,32.55,32.62,105600.0,25.1111,25.1958,25.0649,25.1188,105600.0
2014-04-10 13:30:00,32.62,32.7,32.61,32.68,89400.0,25.1188,25.1804,25.1111,25.165,89400.0
2014-04-10 14:00:00,32.69,32.74,32.67,32.69,130700.0,25.1727,25.2112,25.1573,25.1727,130700.0
2014-04-10 14:30:00,32.68,32.72,32.6,32.63,100500.0,25.165,25.1958,25.1034,25.1265,100500.0
2014-04-10 15:00:00,32.63,32.63,32.49,32.56,123200.0,25.1265,25.1265,25.0187,25.0726,123200.0
2014-04-10 15:30:00,32.54,32.68,32.54,32.55,227000.0,25.0572,25.165,25.0572,25.0649,227000.0
2014-04-11 09:30:00,32.3,32.35,31.98,32.34,360800.0,24.8724,24.9109,24.626,24.9032,360800.0
2014-04-11 10:00:00,32.34,32.36,32.15,32.26,358200.0,24.9032,24.9186,24.7569,24.8416,358200.0
2014-04-11 10:30:00,32.26,32.58,32.26,32.54,320400.0,24.8416,25.088,24.8416,25.0572,320400.0
2014-04-11 11:00:00,32.52,32.69,32.44,32.45,160000.0,25.0418,25.1727,24.9802,24.9879,160000.0
2014-04-11 11:30:00,32.46,32.54,32.36,32.45,136800.0,24.9956,25.0572,24.9186,24.9879,136800.0
2014-04-11 12:00:00,32.44,32.5,32.33,32.37,89400.0,24.9802,25.0264,24.8955,24.9263,89400.0
2014-04-11 12:30:00,32.37,32.39,32.3,32.34,86500.0,24.9263,24.9417,24.8724,24.9032,86500.0
2014-04-11 13:00:00,32.36,32.36,32.29,32.31,105200.0,24.9186,24.9186,24.8647,24.8801,105200.0
2014-04-11 13:30:00,32.31,32.41,32.28,32.33,90600.0,24.8801,24.9571,24.857,24.8955,90600.0
2014-04-11 14:00:00,32.32,32.38,32.27,32.28,44500.0,24.8878,24.934,24.8493,24.857,44500.0
2014-04-11 14:30:00,32.27,32.3,32.15,32.28,96500.0,24.8493,24.8724,24.7569,24.857,96500.0
2014-04-11 15:00:00,32.28,32.37,32.22,32.36,63400.0,24.857,24.9263,24.8108,24.9186,63400.0
2014-04-11 15:30:00,32.35,32.35,32.24,32.24,138000.0,24.9109,24.9109,24.8262,24.8262,138000.0
2014-04-14 09:30:00,32.45,32.72,32.26,32.28,257600.0,24.9879,25.1958,24.8416,24.857,257600.0
2014-04-14 10:00:00,32.28,32.43,32.24,32.4,119400.0,24.857,24.9725,24.8262,24.9494,119400.0
2014-04-14 10:30:00,32.39,32.52,32.34,32.48,130900.0,24.9417,25.0418,24.9032,25.011,130900.0
2014-04-14 11:00:00,32.49,32.49,32.36,32.4,148400.0,25.0187,25.0187,24.9186,24.9494,148400.0
2014-04-14 11:30:00,32.42,32.47,32.4,32.41,129000.0,24.9648,25.0033,24.9494,24.9571,129000.0
2014-04-14 12:00:00,32.4,32.48,32.4,32.46,41900.0,24.9494,25.011,24.9494,24.9956,41900.0
2014-04-14 12:30:00,32.46,32.5,32.45,32.46,19000.0,24.9956,25.0264,24.9879,24.9956,19000.0
2014-04-14 13:00:00,32.46,32.48,32.44,32.45,15300.0,24.9956,25.011,24.9802,24.9879,15300.0
2014-04-14 13:30:00,32.46,32.5,32.43,32.44,29200.0,24.9956,25.0264,24.9725,24.9802,29200.0
2014-04-14 14:00:00,32.44,32.45,32.36,32.36,30800.0,24.9802,24.9879,24.9186,24.9186,30800.0
2014-04-14 14:30:00,32.36,32.36,32.28,32.28,45400.0,24.9186,24.9186,24.857,24.857,45400.0
2014-04-14 15:00:00,32.28,32.28,32.06,32.15,102200.0,24.857,24.857,24.6876,24.7569,102200.0
2014-04-14 15:30:00,32.16,32.4,32.16,32.38,191800.0,24.7646,24.9494,24.7646,24.934,191800.0
2014-04-15 09:30:00,32.51,32.71,32.34,32.69,189800.0,25.0341,25.1881,24.9032,25.1727,189800.0
2014-04-15 10:00:00,32.68,32.73,32.29,32.33,260100.0,25.165,25.2035,24.8647,24.8955,260100.0
2014-04-15 10:30:00,32.32,32.45,32.21,32.28,263800.0,24.8878,24.9879,24.8031,24.857,263800.0
2014-04-15 11:00:00,32.27,32.29,32.14,32.26,242100.0,24.8493,24.8647,24.7492,24.8416,242100.0
2014-04-15 11:30:00,32.27,32.36,32.11,32.19,177300.0,24.8493,24.9186,24.7261,24.7877,177300.0
2014-04-15 12:00:00,32.19,32.19,32.08,32.17,153300.0,24.7877,24.7877,24.703,24.7723,153300.0
2014-04-15 12:30:00,32.16,32.2,32.12,32.13,81200.0,24.7646,24.7954,24.7338,24.7415,81200.0
2014-04-15 13:00:00,32.13,32.21,32.08,32.19,49500.0,24.7415,24.8031,24.703,24.7877,49500.0
2014-04-15 13:30:00,32.19,32.34,32.16,32.33,90700.0,24.7877,24.9032,24.7646,24.8955,90700.0
2014-04-15 14:00:00,32.33,32.43,32.33,32.38,133200.0,24.8955,24.9725,24.8955,24.934,133200.0
2014-04-15 14:30:00,32.38,32.53,32.37,32.47,131400.0,24.934,25.0495,24.9263,25.0033,131400.0
2014-04-15 15:00:00,32.47,32.6,32.44,32.58,60200.0,25.0033,25.1034,24.9802,25.088,60200.0
2014-04-15 15:30:00,32.58,32.58,32.49,32.56,136600.0,25.088,25.088,25.0187,25.0726,136600.0
2014-04-16 09:30:00,32.69,32.72,32.6,32.63,114100.0,25.1727,25.1958,25.1034,25.1265,114100.0
2014-04-16 10:00:00,32.63,32.63,32.47,32.53,168500.0,25.1265,25.1265,25.0033,25.0495,168500.0
2014-04-16 10:30:00,32.52,32.62,32.51,32.53,95900.0,25.0418,25.1188,25.0341,25.0495,95900.0
2014-04-16 11:00:00,32.52,32.66,32.48,32.65,83800.0,25.0418,25.1496,25.011,25.1419,83800.0
2014-04-16 11:30:00,32.66,32.7,32.63,32.65,32500.0,25.1496,25.1804,25.1265,25.1419,32500.0
2014-04-16 12:00:00,32.66,32.76,32.66,32.71,31800.0,25.1496,25.2266,25.1496,25.1881,31800.0
2014-04-16 12:30:00,32.72,32.73,32.65,32.65,39900.0,25.1958,25.2035,25.1419,25.1419,39900.0
2014-04-16 13:00:00,32.64,32.68,32.58,32.67,47300.0,25.1342,25.165,25.088,25.1573,47300.0
2014-04-16 13:30:00,32.66,32.7,32.6,32.68,111300.0,25.1496,25.1804,25.1034,25.165,111300.0
2014-04-16 14:00:00,32.68,32.68,32.58,32.62,36500.0,25.165,25.165,25.088,25.1188,36500.0
2014-04-16 14:30:00,32.64,32.72,32.64,32.71,28500.0,25.1342,25.1958,25.1342,25.1881,28500.0
2014-04-16 15:00:00,32.71,32.72,32.68,32.7,80600.0,25.1881,25.1958,25.165,25.1804,80600.0
2014-04-16 15:30:00,32.7,32.75,32.69,32.75,82300.0,25.1804,25.2189,25.1727,25.2189,82300.0
2014-04-17 09:30:00,32.74,32.8,32.61,32.64,248100.0,25.2112,25.2574,25.1111,25.1342,248100.0
2014-04-17 10:00:00,32.68,32.68,32.55,32.65,90700.0,25.165,25.165,25.0649,25.1419,90700.0
2014-04-17 10:30:00,32.66,32.79,32.65,32.77,195800.0,25.1496,25.2497,25.1419,25.2343,195800.0
2014-04-17 11:00:00,32.77,32.79,32.7,32.72,40700.0,25.2343,25.2497,25.1804,25.1958,40700.0
2014-04-17 11:30:00,32.72,32.72,32.65,32.67,68200.0,25.1958,25.1958,25.1419,25.1573,68200.0
2014-04-17 12:00:00,32.68,32.72,32.67,32.69,64700.0,25.165,25.1958,25.1573,25.1727,64700.0
2014-04-17 12:30:00,32.7,32.73,32.68,32.73,44200.0,25.1804,25.2035,25.165,25.2035,44200.0
2014-04-17 13:00:00,32.72,32.77,32.7,32.76,92600.0,25.1958,25.2343,25.1804,25.2266,92600.0
2014-04-17 13:30:00,32.76,32.9,32.75,32.88,79400.0,25.2266,25.3344,25.2189,25.319,79400.0
2014-04-17 14:00:00,32.88,32.9,32.83,32.86,75800.0,25.319,25.3344,25.2805,25.3036,75800.0
2014-04-17 14:30:00,32.86,32.87,32.81,32.82,211300.0,25.3036,25.3113,25.2651,25.2728,211300.0
2014-04-17 15:00:00,32.82,32.88,32.81,32.87,40500.0,25.2728,25.319,25.2651,25.3113,40500.0
2014-04-17 15:30:00,32.86,32.86,32.79,32.79,206600.0,25.3036,25.3036,25.2497,25.2497,206600.0
2014-04-21 09:30:00,32.75,32.98,32.75,32.97,90500.0,25.2189,25.396,25.2189,25.3883,90500.0
2014-04-21 10:00:00,32.96,32.98,32.79,32.79,149200.0,25.3806,25.396,25.2497,25.2497,149200.0
2014-04-21 10:30:00,32.77,32.77,32.64,32.76,79300.0,25.2343,25.2343,25.1342,25.2266,79300.0
2014-04-21 11:00:00,32.77,32.83,32.72,32.8,60300.0,25.2343,25.2805,25.1958,25.2574,60300.0
2014-04-21 11:30:00,32.79,32.83,32.77,32.82,31000.0,25.2497,25.2805,25.2343,25.2728,31000.0
2014-04-21 12:00:00,32.81,32.82,32.76,32.78,49100.0,25.2651,25.2728,25.2266,25.242,49100.0
2014-04-21 12:30:00,32.78,32.78,32.73,32.76,43100.0,25.242,25.242,25.2035,25.2266,43100.0
2014-04-21 13:00:00,32.75,32.76,32.72,32.75,11400.0,25.2189,25.2266,25.1958,25.2189,11400.0
2014-04-21 13:30:00,32.74,32.74,32.7,32.72,34000.0,25.2112,25.2112,25.1804,25.1958,34000.0
2014-04-21 14:00:00,32.74,32.74,32.69,32.71,27800.0,25.2112,25.2112,25.1727,25.1881,27800.0
2014-04-21 14:30:00,32.71,32.74,32.7,32.72,67900.0,25.1881,25.2112,25.1804,25.1958,67900.0
2014-04-21 15:00:00,32.71,32.72,32.68,32.71,41900.0,25.1881,25.1958,25.165,25.1881,41900.0
2014-04-21 15:30:00,32.7,32.77,32.69,32.75,125900.0,25.1804,25.2343,25.1727,25.2189,125900.0
2014-04-22 09:30:00,32.81,32.89,32.62,32.88,164500.0,25.2651,25.3267,25.1188,25.319,164500.0
2014-04-22 10:00:00,32.88,32.93,32.85,32.89,50100.0,25.319,25.3575,25.2959,25.3267,50100.0
2014-04-22 10:30:00,32.9,32.94,32.86,32.92,111400.0,25.3344,25.3652,25.3036,25.3498,111400.0
2014-04-22 11:00:00,32.92,33.0,32.92,33.0,43100.0,25.3498,25.4114,25.3498,25.4114,43100.0
2014-04-22 11:30:00,33.0,33.01,32.95,32.99,54400.0,25.4114,25.4191,25.3729,25.4037,54400.0
2014-04-22 12:00:00,32.99,33.04,32.98,33.04,43700.0,25.4037,25.4422,25.396,25.4422,43700.0
2014-04-22 12:30:00,33.05,33.05,33.02,33.05,53300.0,25.4499,25.4499,25.4268,25.4499,53300.0
2014-04-22 13:00:00,33.05,33.17,33.03,33.15,233900.0,25.4499,25.5423,25.4345,25.5269,233900.0
2014-04-22 13:30:00,33.14,33.19,33.11,33.11,122600.0,25.5192,25.5577,25.4961,25.4961,122600.0
2014-04-22 14:00:00,33.11,33.11,33.04,33.04,137800.0,25.4961,25.4961,25.4422,25.4422,137800.0
2014-04-22 14:30:00,33.05,33.08,33.03,33.07,135700.0,25.4499,25.473,25.4345,25.4653,135700.0
2014-04-22 15:00:00,33.06,33.06,33.0,33.0,147400.0,25.4576,25.4576,25.4114,25.4114,147400.0
2014-04-22 15:30:00,33.01,33.02,32.95,32.97,159200.0,25.4191,25.4268,25.3729,25.3883,159200.0
2014-04-23 09:30:00,32.95,33.13,32.95,33.1,150000.0,25.3729,25.5115,25.3729,25.4884,150000.0
2014-04-23 10:00:00,33.09,33.09,32.9,32.99,68500.0,25.4807,25.4807,25.3344,25.4037,68500.0
2014-04-23 10:30:00,32.99,33.05,32.97,33.01,36100.0,25.4037,25.4499,25.3883,25.4191,36100.0
2014-04-23 11:00:00,33.01,33.04,32.84,32.91,42700.0,25.4191,25.4422,25.2882,25.3421,42700.0
2014-04-23 11:30:00,32.91,32.97,32.91,32.96,19800.0,25.3421,25.3883,25.3421,25.3806,19800.0
2014-04-23 12:00:00,32.96,32.97,32.93,32.95,28600.0,25.3806,25.3883,25.3575,25.3729,28600.0
2014-04-23 12:30:00,32.96,33.08,32.95,33.06,316200.0,25.3806,25.473,25.3729,25.4576,316200.0
2014-04-23 13:00:00,33.05,33.07,33.0,33.06,52700.0,25.4499,25.4653,25.4114,25.4576,52700.0
2014-04-23 13:30:00,33.05,33.07,33.0,33.06,50100.0,25.4499,25.4653,25.4114,25.4576,50100.0
2014-04-23 14:00:00,33.06,33.06,33.0,33.04,12000.0,25.4576,25.4576,25.4114,25.4422,12000.0
2014-04-23 14:30:00,33.04,33.1,33.02,33.07,101800.0,25.4422,25.4884,25.4268,25.4653,101800.0
2014-04-23 15:00:00,33.07,33.12,33.06,33.08,27200.0,25.4653,25.5038,25.4576,25.473,27200.0
2014-04-23 15:30:00,33.09,33.15,33.08,33.11,115200.0,25.4807,25.5269,25.473,25.4961,115200.0
2014-04-24 09:30:00,33.26,33.26,32.74,32.84,81200.0,25.6116,25.6116,25.2112,25.2882,81200.0
2014-04-24 10:00:00,32.82,32.88,32.7,32.88,87000.0,25.2728,25.319,25.1804,25.319,87000.0
2014-04-24 10:30:00,32.9,32.93,32.82,32.85,84100.0,25.3344,25.3575,25.2728,25.2959,84100.0
2014-04-24 11:00:00,32.85,33.02,32.82,32.91,55600.0,25.2959,25.4268,25.2728,25.3421,55600.0
2014-04-24 11:30:00,32.91,32.95,32.83,32.84,37300.0,25.3421,25.3729,25.2805,25.2882,37300.0
2014-04-24 12:00:00,32.84,32.86,32.82,32.84,37200.0,25.2882,25.3036,25.2728,25.2882,37200.0
2014-04-24 12:30:00,32.84,32.85,32.8,32.85,76600.0,25.2882,25.2959,25.2574,25.2959,76600.0
2014-04-24 13:00:00,32.84,32.85,32.82,32.82,30600.0,25.2882,25.2959,25.2728,25.2728,30600.0
2014-04-24 13:30:00,32.82,32.83,32.69,32.69,67500.0,25.2728,25.2805,25.1727,25.1727,67500.0
2014-04-24 14:00:00,32.69,32.75,32.65,32.68,84500.0,25.1727,25.2189,25.1419,25.165,84500.0
2014-04-24 14:30:00,32.68,32.71,32.61,32.62,24700.0,25.165,25.1881,25.1111,25.1188,24700.0
2014-04-24 15:00:00,32.64,32.66,32.61,32.62,39800.0,25.1342,25.1496,25.1111,25.1188,39800.0
2014-04-24 15:30:00,32.62,32.65,32.61,32.62,94300.0,25.1188,25.1419,25.1111,25.1188,94300.0
2014-04-25 09:30:00,32.4,32.59,32.26,32.31,245600.0,24.9494,25.0957,24.8416,24.8801,245600.0
2014-04-25 10:00:00,32.28,32.51,32.28,32.46,79400.0,24.857,25.0341,24.857,24.9956,79400.0
2014-04-25 10:30:00,32.43,32.46,32.33,32.35,59800.0,24.9725,24.9956,24.8955,24.9109,59800.0
2014-04-25 11:00:00,32.34,32.37,32.27,32.35,62600.0,24.9032,24.9263,24.8493,24.9109,62600.0
2014-04-25 11:30:00,32.37,32.37,32.25,32.31,40600.0,24.9263,24.9263,24.8339,24.8801,40600.0
2014-04-25 12:00:00,32.31,32.36,32.3,32.35,15500.0,24.8801,24.9186,24.8724,24.9109,15500.0
2014-04-25 12:30:00,32.35,32.35,32.3,32.32,6600.0,24.9109,24.9109,24.8724,24.8878,6600.0
2014-04-25 13:00:00,32.32,32.32,32.26,32.32,38200.0,24.8878,24.8878,24.8416,24.8878,38200.0
2014-04-25 13:30:00,32.32,32.33,32.25,32.3,87000.0,24.8878,24.8955,24.8339,24.8724,87000.0
2014-04-25 14:00:00,32.3,32.31,32.21,32.22,69900.0,24.8724,24.8801,24.8031,24.8108,69900.0
2014-04-25 14:30:00,32.2,32.29,32.2,32.2,46300.0,24.7954,24.8647,24.7954,24.7954,46300.0
2014-04-25 15:00:00,32.21,32.26,32.2,32.22,28100.0,24.8031,24.8416,24.7954,24.8108,28100.0
2014-04-25 15:30:00,32.23,32.26,32.18,32.19,138400.0,24.8185,24.8416,24.78,24.7877,138400.0
2014-04-28 09:30:00,32.15,32.31,31.96,32.11,77700.0,24.7569,24.8801,24.6106,24.7261,77700.0
2014-04-28 10:00:00,32.12,32.32,32.09,32.22,133400.0,24.7338,24.8878,24.7107,24.8108,133400.0
2014-04-28 10:30:00,32.21,32.29,32.11,32.12,62000.0,24.8031,24.8647,24.7261,24.7338,62000.0
2014-04-28 11:00:00,32.13,32.19,31.91,31.96,95300.0,24.7415,24.7877,24.5721,24.6106,95300.0
2014-04-28 11:30:00,31.95,32.07,31.86,31.89,192000.0,24.6029,24.6953,24.5336,24.5567,192000.0
2014-04-28 12:00:00,31.88,31.95,31.82,31.92,37300.0,24.549,24.6029,24.5028,24.5798,37300.0
2014-04-28 12:30:00,31.92,31.92,31.83,31.83,41900.0,24.5798,24.5798,24.5105,24.5105,41900.0
2014-04-28 13:00:00,31.84,31.84,31.66,31.72,135800.0,24.5182,24.5182,24.3795,24.4258,135800.0
2014-04-28 13:30:00,31.72,31.83,31.68,31.75,127600.0,24.4258,24.5105,24.395,24.4489,127600.0
2014-04-28 14:00:00,31.75,31.87,31.7,31.86,185300.0,24.4489,24.5413,24.4104,24.5336,185300.0
2014-04-28 14:30:00,31.86,31.9,31.8,31.83,196000.0,24.5336,24.5644,24.4874,24.5105,196000.0
2014-04-28 15:00:00,31.83,32.0,31.83,31.98,243100.0,24.5105,24.6414,24.5105,24.626,243100.0
2014-04-28 15:30:00,31.98,32.03,31.9,31.9,162000.0,24.626,24.6645,24.5644,24.5644,162000.0
2014-04-29 09:30:00,31.97,32.15,31.96,32.07,213700.0,24.6183,24.7569,24.6106,24.6953,213700.0
2014-04-29 10:00:00,32.06,32.12,31.91,31.92,211200.0,24.6876,24.7338,24.5721,24.5798,211200.0
2014-04-29 10:30:00,31.93,31.99,31.9,31.91,125100.0,24.5875,24.6337,24.5644,24.5721,125100.0
2014-04-29 11:00:00,31.92,31.94,31.82,31.86,111200.0,24.5798,24.5952,24.5028,24.5336,111200.0
2014-04-29 11:30:00,31.86,31.88,31.8,31.86,121000.0,24.5336,24.549,24.4874,24.5336,121000.0
2014-04-29 12:00:00,31.85,31.86,31.78,31.84,64000.0,24.5259,24.5336,24.472,24.5182,64000.0
2014-04-29 12:30:00,31.84,31.92,31.82,31.91,33300.0,24.5182,24.5798,24.5028,24.5721,33300.0
2014-04-29 13:00:00,31.92,31.93,31.88,31.9,32600.0,24.5798,24.5875,24.549,24.5644,32600.0
2014-04-29 13:30:00,31.9,31.93,31.88,31.93,22700.0,24.5644,24.5875,24.549,24.5875,22700.0
2014-04-29 14:00:00,31.93,31.93,31.89,31.89,15900.0,24.5875,24.5875,24.5567,24.5567,15900.0
2014-04-29 14:30:00,31.89,31.9,31.87,31.88,24500.0,24.5567,24.5644,24.5413,24.549,24500.0
2014-04-29 15:00:00,31.89,31.92,31.88,31.92,15500.0,24.5567,24.5798,24.549,24.5798,15500.0
2014-04-29 15:30:00,31.92,31.92,31.87,31.88,122800.0,24.5798,24.5798,24.5413,24.549,122800.0
2014-04-30 09:30:00,31.85,31.86,31.7,31.79,185600.0,24.5259,24.5336,24.4104,24.4797,185600.0
2014-04-30 10:00:00,31.79,31.98,31.77,31.97,77900.0,24.4797,24.626,24.4643,24.6183,77900.0
2014-04-30 10:30:00,31.97,32.05,31.94,32.01,33400.0,24.6183,24.6799,24.5952,24.6491,33400.0
2014-04-30 11:00:00,32.0,32.0,31.88,31.91,14200.0,24.6414,24.6414,24.549,24.5721,14200.0
2014-04-30 11:30:00,31.91,31.94,31.88,31.89,49500.0,24.5721,24.5952,24.549,24.5567,49500.0
2014-04-30 12:00:00,31.88,31.91,31.86,31.87,86800.0,24.549,24.5721,24.5336,24.5413,86800.0
2014-04-30 12:30:00,31.87,31.88,31.85,31.87,169600.0,24.5413,24.549,24.5259,24.5413,169600.0
2014-04-30 13:00:00,31.87,31.92,31.87,31.91,97600.0,24.5413,24.5798,24.5413,24.5721,97600.0
2014-04-30 13:30:00,31.91,31.91,31.86,31.9,71600.0,24.5721,24.5721,24.5336,24.5644,71600.0
2014-04-30 14:00:00,31.91,31.99,31.85,31.98,182300.0,24.5721,24.6337,24.5259,24.626,182300.0
2014-04-30 14:30:00,31.99,32.13,31.99,32.09,221900.0,24.6337,24.7415,24.6337,24.7107,221900.0
2014-04-30 15:00:00,32.09,32.1,32.0,32.1,137200.0,24.7107,24.7184,24.6414,24.7184,137200.0
2014-04-30 15:30:00,32.1,32.14,32.04,32.07,296100.0,24.7184,24.7492,24.6722,24.6953,296100.0
2014-05-01 09:30:00,32.06,32.15,31.86,31.86,87700.0,24.6876,24.7569,24.5336,24.5336,87700.0
2014-05-01 10:00:00,31.88,31.92,31.78,31.88,72100.0,24.549,24.5798,24.472,24.549,72100.0
2014-05-01 10:30:00,31.88,32.03,31.88,32.0,33200.0,24.549,24.6645,24.549,24.6414,33200.0
2014-05-01 11:00:00,32.0,32.06,31.94,32.05,113800.0,24.6414,24.6876,24.5952,24.6799,113800.0
2014-05-01 11:30:00,32.05,32.16,32.05,32.13,78200.0,24.6799,24.7646,24.6799,24.7415,78200.0
2014-05-01 12:00:00,32.11,32.18,32.11,32.18,27800.0,24.7261,24.78,24.7261,24.78,27800.0
2014-05-01 12:30:00,32.18,32.18,32.08,32.1,13500.0,24.78,24.78,24.703,24.7184,13500.0
2014-05-01 13:00:00,32.09,32.09,31.99,31.99,85100.0,24.7107,24.7107,24.6337,24.6337,85100.0
2014-05-01 13:30:00,31.97,32.0,31.83,31.85,38200.0,24.6183,24.6414,24.5105,24.5259,38200.0
2014-05-01 14:00:00,31.86,31.94,31.86,31.94,30600.0,24.5336,24.5952,24.5336,24.5952,30600.0
2014-05-01 14:30:00,31.93,31.93,31.81,31.84,64400.0,24.5875,24.5875,24.4951,24.5182,64400.0
2014-05-01 15:00:00,31.84,31.88,31.8,31.85,59300.0,24.5182,24.549,24.4874,24.5259,59300.0
2014-05-01 15:30:00,31.85,31.95,31.85,31.95,108300.0,24.5259,24.6029,24.5259,24.6029,108300.0
2014-05-02 09:30:00,32.02,32.35,32.0,32.34,157500.0,24.6568,24.9109,24.6414,24.9032,157500.0
2014-05-02 10:00:00,32.3,32.49,32.28,32.42,104300.0,24.8724,25.0187,24.857,24.9648,104300.0
2014-05-02 10:30:00,32.42,32.49,32.08,32.2,219000.0,24.9648,25.0187,24.703,24.7954,219000.0
2014-05-02 11:00:00,32.2,32.26,32.16,32.21,57000.0,24.7954,24.8416,24.7646,24.8031,57000.0
2014-05-02 11:30:00,32.2,32.24,32.13,32.23,22200.0,24.7954,24.8262,24.7415,24.8185,22200.0
2014-05-02 12:00:00,32.22,32.22,32.17,32.18,9400.0,24.8108,24.8108,24.7723,24.78,9400.0
2014-05-02 12:30:00,32.17,32.22,32.15,32.2,14000.0,24.7723,24.8108,24.7569,24.7954,14000.0
2014-05-02 13:00:00,32.2,32.2,32.05,32.05,37000.0,24.7954,24.7954,24.6799,24.6799,37000.0
2014-05-02 13:30:00,32.04,32.09,32.04,32.05,31500.0,24.6722,24.7107,24.6722,24.6799,31500.0
2014-05-02 14:00:00,32.04,32.08,31.99,32.04,17300.0,24.6722,24.703,24.6337,24.6722,17300.0
2014-05-02 14:30:00,32.04,32.09,32.04,32.07,11000.0,24.6722,24.7107,24.6722,24.6953,11000.0
2014-05-02 15:00:00,32.07,32.11,32.05,32.05,24100.0,24.6953,24.7261,24.6799,24.6799,24100.0
2014-05-02 15:30:00,32.04,32.09,32.03,32.08,32600.0,24.6722,24.7107,24.6645,24.703,32600.0
2014-05-05 09:30:00,31.78,31.88,31.62,31.83,83400.0,24.472,24.549,24.3487,24.5105,83400.0
2014-05-05 10:00:00,31.85,31.89,31.75,31.77,50600.0,24.5259,24.5567,24.4489,24.4643,50600.0
2014-05-05 10:30:00,31.78,31.98,31.78,31.91,48400.0,24.472,24.626,24.472,24.5721,48400.0
2014-05-05 11:00:00,31.89,31.92,31.83,31.87,56500.0,24.5567,24.5798,24.5105,24.5413,56500.0
2014-05-05 11:30:00,31.88,31.92,31.84,31.88,62600.0,24.549,24.5798,24.5182,24.549,62600.0
2014-05-05 12:00:00,31.87,31.9,31.85,31.89,14900.0,24.5413,24.5644,24.5259,24.5567,14900.0
2014-05-05 12:30:00,31.89,31.9,31.82,31.82,20500.0,24.5567,24.5644,24.5028,24.5028,20500.0
2014-05-05 13:00:00,31.81,31.82,31.76,31.78,13100.0,24.4951,24.5028,24.4566,24.472,13100.0
2014-05-05 13:30:00,31.77,31.79,31.76,31.77,15500.0,24.4643,24.4797,24.4566,24.4643,15500.0
2014-05-05 14:00:00,31.77,31.8,31.77,31.8,10500.0,24.4643,24.4874,24.4643,24.4874,10500.0
2014-05-05 14:30:00,31.79,31.86,31.77,31.84,15500.0,24.4797,24.5336,24.4643,24.5182,15500.0
2014-05-05 15:00:00,31.85,31.85,31.81,31.83,23500.0,24.5259,24.5259,24.4951,24.5105,23500.0
2014-05-05 15:30:00,31.84,31.86,31.8,31.85,48500.0,24.5182,24.5336,24.4874,24.5259,48500.0
2014-05-06 09:30:00,31.75,31.76,31.58,31.66,54800.0,24.4489,24.4566,24.3179,24.3795,54800.0
2014-05-06 10:00:00,31.67,31.74,31.63,31.73,34500.0,24.3872,24.4412,24.3564,24.4335,34500.0
2014-05-06 10:30:00,31.76,31.79,31.56,31.57,37200.0,24.4566,24.4797,24.3025,24.3102,37200.0
2014-05-06 11:00:00,31.55,31.6,31.55,31.57,23000.0,24.2948,24.3333,24.2948,24.3102,23000.0
2014-05-06 11:30:00,31.56,31.61,31.55,31.61,13600.0,24.3025,24.341,24.2948,24.341,13600.0
2014-05-06 12:00:00,31.62,31.62,31.51,31.51,44600.0,24.3487,24.3487,24.264,24.264,44600.0
2014-05-06 12:30:00,31.52,31.55,31.52,31.53,17600.0,24.2717,24.2948,24.2717,24.2794,17600.0
2014-05-06 13:00:00,31.53,31.55,31.47,31.47,82700.0,24.2794,24.2948,24.2332,24.2332,82700.0
2014-05-06 13:30:00,31.47,31.48,31.39,31.42,72800.0,24.2332,24.2409,24.1716,24.1947,72800.0
2014-05-06 14:00:00,31.4,31.45,31.38,31.4,20100.0,24.1793,24.2178,24.1639,24.1793,20100.0
2014-05-06 14:30:00,31.38,31.43,31.37,31.39,67000.0,24.1639,24.2024,24.1562,24.1716,67000.0
2014-05-06 15:00:00,31.38,31.42,31.34,31.38,57200.0,24.1639,24.1947,24.1331,24.1639,57200.0
2014-05-06 15:30:00,31.38,31.41,31.34,31.34,104000.0,24.1639,24.187,24.1331,24.1331,104000.0
2014-05-07 09:30:00,31.43,31.59,31.43,31.46,69600.0,24.2024,24.3256,24.2024,24.2255,69600.0
2014-05-07 10:00:00,31.46,31.51,31.2,31.33,135400.0,24.2255,24.264,24.0253,24.1254,135400.0
2014-05-07 10:30:00,31.32,31.48,31.31,31.4,131700.0,24.1177,24.2409,24.11,24.1793,131700.0
2014-05-07 11:00:00,31.4,31.47,31.33,31.35,79900.0,24.1793,24.2332,24.1254,24.1408,79900.0
2014-05-07 11:30:00,31.37,31.55,31.37,31.5,73800.0,24.1562,24.2948,24.1562,24.2563,73800.0
2014-05-07 12:00:00,31.49,31.58,31.44,31.57,138400.0,24.2486,24.3179,24.2101,24.3102,138400.0
2014-05-07 12:30:00,31.57,31.57,31.46,31.49,53600.0,24.3102,24.3102,24.2255,24.2486,53600.0
2014-05-07 13:00:00,31.48,31.53,31.45,31.49,20500.0,24.2409,24.2794,24.2178,24.2486,20500.0
2014-05-07 13:30:00,31.49,31.53,31.42,31.42,52800.0,24.2486,24.2794,24.1947,24.1947,52800.0
2014-05-07 14:00:00,31.41,31.57,31.4,31.57,61000.0,24.187,24.3102,24.1793,24.3102,61000.0
2014-05-07 14:30:00,31.57,31.61,31.54,31.57,60300.0,24.3102,24.341,24.2871,24.3102,60300.0
2014-05-07 15:00:00,31.57,31.6,31.51,31.58,62100.0,24.3102,24.3333,24.264,24.3179,62100.0
2014-05-07 15:30:00,31.57,31.69,31.57,31.67,148100.0,24.3102,24.4027,24.3102,24.3872,148100.0
2014-05-08 09:30:00,31.51,31.86,31.51,31.83,292700.0,24.264,24.5336,24.264,24.5105,292700.0
2014-05-08 10:00:00,31.83,31.97,31.83,31.85,150400.0,24.5105,24.6183,24.5105,24.5259,150400.0
2014-05-08 10:30:00,31.85,31.91,31.82,31.86,57800.0,24.5259,24.5721,24.5028,24.5336,57800.0
2014-05-08 11:00:00,31.87,31.91,31.84,31.88,70600.0,24.5413,24.5721,24.5182,24.549,70600.0
2014-05-08 11:30:00,31.89,31.93,31.88,31.89,69800.0,24.5567,24.5875,24.549,24.5567,69800.0
2014-05-08 12:00:00,31.88,31.93,31.86,31.92,22600.0,24.549,24.5875,24.5336,24.5798,22600.0
2014-05-08 12:30:00,31.93,31.95,31.83,31.86,21500.0,24.5875,24.6029,24.5105,24.5336,21500.0
2014-05-08 13:00:00,31.86,31.89,31.8,31.84,54000.0,24.5336,24.5567,24.4874,24.5182,54000.0
2014-05-08 13:30:00,31.83,31.86,31.75,31.77,33300.0,24.5105,24.5336,24.4489,24.4643,33300.0
2014-05-08 14:00:00,31.77,31.77,31.68,31.75,29400.0,24.4643,24.4643,24.395,24.4489,29400.0
2014-05-08 14:30:00,31.75,31.76,31.61,31.63,124500.0,24.4489,24.4566,24.341,24.3564,124500.0
2014-05-08 15:00:00,31.62,31.68,31.55,31.67,59500.0,24.3487,24.395,24.2948,24.3872,59500.0
2014-05-08 15:30:00,31.65,31.67,31.59,31.64,95700.0,24.3718,24.3872,24.3256,24.3641,95700.0
2014-05-09 09:30:00,31.63,31.63,31.36,31.38,89700.0,24.3564,24.3564,24.1485,24.1639,89700.0
2014-05-09 10:00:00,31.36,31.57,31.36,31.5,50400.0,24.1485,24.3102,24.1485,24.2563,50400.0
2014-05-09 10:30:00,31.52,31.64,31.51,31.53,81700.0,24.2717,24.3641,24.264,24.2794,81700.0
2014-05-09 11:00:00,31.52,31.53,31.43,31.48,13600.0,24.2717,24.2794,24.2024,24.2409,13600.0
2014-05-09 11:30:00,31.5,31.55,31.5,31.53,22700.0,24.2563,24.2948,24.2563,24.2794,22700.0
2014-05-09 12:00:00,31.52,31.55,31.5,31.54,19700.0,24.2717,24.2948,24.2563,24.2871,19700.0
2014-05-09 12:30:00,31.54,31.72,31.54,31.7,50800.0,24.2871,24.4258,24.2871,24.4104,50800.0
2014-05-09 13:00:00,31.7,31.71,31.69,31.7,5000.0,24.4104,24.4181,24.4027,24.4104,5000.0
2014-05-09 13:30:00,31.7,31.7,31.61,31.61,33000.0,24.4104,24.4104,24.341,24.341,33000.0
2014-05-09 14:00:00,31.61,31.63,31.57,31.59,24000.0,24.341,24.3564,24.3102,24.3256,24000.0
2014-05-09 14:30:00,31.6,31.65,31.59,31.64,17900.0,24.3333,24.3718,24.3256,24.3641,17900.0
2014-05-09 15:00:00,31.64,31.67,31.61,31.64,12700.0,24.3641,24.3872,24.341,24.3641,12700.0
2014-05-09 15:30:00,31.63,31.71,31.62,31.71,39500.0,24.3564,24.4181,24.3487,24.4181,39500.0
2014-05-12 09:30:00,31.8,31.98,31.73,31.93,363800.0,24.4874,24.626,24.4335,24.5875,363800.0
2014-05-12 10:00:00,31.92,32.12,31.92,32.08,107700.0,24.5798,24.7338,24.5798,24.703,107700.0
2014-05-12 10:30:00,32.07,32.16,32.02,32.04,264700.0,24.6953,24.7646,24.6568,24.6722,264700.0
2014-05-12 11:00:00,32.05,32.16,32.05,32.13,106000.0,24.6799,24.7646,24.6799,24.7415,106000.0
2014-05-12 11:30:00,32.14,32.18,32.13,32.14,51100.0,24.7492,24.78,24.7415,24.7492,51100.0
2014-05-12 12:00:00,32.14,32.18,32.14,32.16,22500.0,24.7492,24.78,24.7492,24.7646,22500.0
2014-05-12 12:30:00,32.16,32.18,32.14,32.18,21500.0,24.7646,24.78,24.7492,24.78,21500.0
2014-05-12 13:00:00,32.19,32.25,32.18,32.25,14700.0,24.7877,24.8339,24.78,24.8339,14700.0
2014-05-12 13:30:00,32.24,32.27,32.23,32.27,22900.0,24.8262,24.8493,24.8185,24.8493,22900.0
2014-05-12 14:00:00,32.27,32.28,32.23,32.24,34800.0,24.8493,24.857,24.8185,24.8262,34800.0
2014-05-12 14:30:00,32.24,32.27,32.22,32.26,57800.0,24.8262,24.8493,24.8108,24.8416,57800.0
2014-05-12 15:00:00,32.26,32.27,32.24,32.25,17900.0,24.8416,24.8493,24.8262,24.8339,17900.0
2014-05-12 15:30:00,32.25,32.27,32.23,32.23,41300.0,24.8339,24.8493,24.8185,24.8185,41300.0
2014-05-13 09:30:00,32.25,32.29,32.12,32.18,116500.0,24.8339,24.8647,24.7338,24.78,116500.0
2014-05-13 10:00:00,32.2,32.23,32.18,32.23,50700.0,24.7954,24.8185,24.78,24.8185,50700.0
2014-05-13 10:30:00,32.23,32.26,32.22,32.23,23100.0,24.8185,24.8416,24.8108,24.8185,23100.0
2014-05-13 11:00:00,32.23,32.23,32.16,32.23,221900.0,24.8185,24.8185,24.7646,24.8185,221900.0
2014-05-13 11:30:00,32.23,32.23,32.1,32.1,40000.0,24.8185,24.8185,24.7184,24.7184,40000.0
2014-05-13 12:00:00,32.1,32.12,32.07,32.09,25200.0,24.7184,24.7338,24.6953,24.7107,25200.0
2014-05-13 12:30:00,32.09,32.1,32.07,32.08,11500.0,24.7107,24.7184,24.6953,24.703,11500.0
2014-05-13 13:00:00,32.08,32.09,32.06,32.06,32600.0,24.703,24.7107,24.6876,24.6876,32600.0
2014-05-13 13:30:00,32.07,32.07,32.0,32.01,31000.0,24.6953,24.6953,24.6414,24.6491,31000.0
2014-05-13 14:00:00,32.02,32.05,32.01,32.02,31900.0,24.6568,24.6799,24.6491,24.6568,31900.0
2014-05-13 14:30:00,32.03,32.06,32.02,32.03,9400.0,24.6645,24.6876,24.6568,24.6645,9400.0
2014-05-13 15:00:00,32.03,32.03,32.0,32.03,47300.0,24.6645,24.6645,24.6414,24.6645,47300.0
2014-05-13 15:30:00,32.03,32.04,32.0,32.0,77100.0,24.6645,24.6722,24.6414,24.6414,77100.0
2014-05-14 09:30:00,31.9,31.94,31.55,31.68,126000.0,24.5644,24.5952,24.2948,24.395,126000.0
2014-05-14 10:00:00,31.69,31.75,31.57,31.61,57000.0,24.4027,24.4489,24.3102,24.341,57000.0
2014-05-14 10:30:00,31.6,31.6,31.51,31.52,58500.0,24.3333,24.3333,24.264,24.2717,58500.0
2014-05-14 11:00:00,31.52,31.55,31.5,31.53,38500.0,24.2717,24.2948,24.2563,24.2794,38500.0
2014-05-14 11:30:00,31.53,31.55,31.49,31.49,35300.0,24.2794,24.2948,24.2486,24.2486,35300.0
2014-05-14 12:00:00,31.48,31.54,31.48,31.5,71100.0,24.2409,24.2871,24.2409,24.2563,71100.0
2014-05-14 12:30:00,31.5,31.53,31.5,31.5,33700.0,24.2563,24.2794,24.2563,24.2563,33700.0
2014-05-14 13:00:00,31.5,31.54,31.49,31.49,22100.0,24.2563,24.2871,24.2486,24.2486,22100.0
2014-05-14 13:30:00,31.49,31.49,31.45,31.47,44600.0,24.2486,24.2486,24.2178,24.2332,44600.0
2014-05-14 14:00:00,31.48,31.48,31.45,31.46,7400.0,24.2409,24.2409,24.2178,24.2255,7400.0
2014-05-14 14:30:00,31.47,31.47,31.39,31.39,39300.0,24.2332,24.2332,24.1716,24.1716,39300.0
2014-05-14 15:00:00,31.4,31.41,31.37,31.41,34000.0,24.1793,24.187,24.1562,24.187,34000.0
2014-05-14 15:30:00,31.4,31.4,31.33,31.38,134500.0,24.1793,24.1793,24.1254,24.1639,134500.0
2014-05-15 09:30:00,31.31,31.31,30.92,30.93,254000.0,24.11,24.11,23.8097,23.8174,254000.0
2014-05-15 10:00:00,30.92,30.96,30.78,30.81,125000.0,23.8097,23.8405,23.7019,23.725,125000.0
2014-05-15 10:30:00,30.81,30.82,30.72,30.77,82900.0,23.725,23.7327,23.6557,23.6942,82900.0
2014-05-15 11:00:00,30.78,30.79,30.64,30.66,157600.0,23.7019,23.7096,23.5941,23.6095,157600.0
2014-05-15 11:30:00,30.65,30.78,30.63,30.63,53900.0,23.6018,23.7019,23.5864,23.5864,53900.0
2014-05-15 12:00:00,30.63,30.68,30.6,30.66,140700.0,23.5864,23.6249,23.5633,23.6095,140700.0
2014-05-15 12:30:00,30.66,30.76,30.66,30.76,37600.0,23.6095,23.6865,23.6095,23.6865,37600.0
2014-05-15 13:00:00,30.76,30.79,30.74,30.77,146700.0,23.6865,23.7096,23.6711,23.6942,146700.0
2014-05-15 13:30:00,30.77,30.89,30.77,30.89,62300.0,23.6942,23.7866,23.6942,23.7866,62300.0
2014-05-15 14:00:00,30.89,31.0,30.89,30.98,39500.0,23.7866,23.8713,23.7866,23.8559,39500.0
2014-05-15 14:30:00,30.98,31.11,30.98,31.09,48400.0,23.8559,23.956,23.8559,23.9406,48400.0
2014-05-15 15:00:00,31.09,31.11,31.04,31.07,56500.0,23.9406,23.956,23.9021,23.9252,56500.0
2014-05-15 15:30:00,31.07,31.17,31.07,31.11,284700.0,23.9252,24.0022,23.9252,23.956,284700.0
2014-05-16 09:30:00,31.07,31.14,30.89,30.99,132600.0,23.9252,23.9791,23.7866,23.8636,132600.0
2014-05-16 10:00:00,31.0,31.03,30.83,30.86,104700.0,23.8713,23.8944,23.7404,23.7635,104700.0
2014-05-16 10:30:00,30.87,30.97,30.87,30.97,32600.0,23.7712,23.8482,23.7712,23.8482,32600.0
2014-05-16 11:00:00,30.94,31.07,30.94,31.04,56300.0,23.8251,23.9252,23.8251,23.9021,56300.0
2014-05-16 11:30:00,31.06,31.1,30.97,31.0,71200.0,23.9175,23.9483,23.8482,23.8713,71200.0
2014-05-16 12:00:00,31.0,31.0,30.94,30.95,31800.0,23.8713,23.8713,23.8251,23.8328,31800.0
2014-05-16 12:30:00,30.94,30.95,30.9,30.91,32100.0,23.8251,23.8328,23.7943,23.802,32100.0
2014-05-16 13:00:00,30.91,30.91,30.84,30.84,39000.0,23.802,23.802,23.7481,23.7481,39000.0
2014-05-16 13:30:00,30.84,30.88,30.84,30.85,21400.0,23.7481,23.7789,23.7481,23.7558,21400.0
2014-05-16 14:00:00,30.85,30.85,30.82,30.83,24200.0,23.7558,23.7558,23.7327,23.7404,24200.0
2014-05-16 14:30:00,30.82,30.94,30.82,30.94,29900.0,23.7327,23.8251,23.7327,23.8251,29900.0
2014-05-16 15:00:00,30.94,31.01,30.94,30.96,30600.0,23.8251,23.879,23.8251,23.8405,30600.0
2014-05-16 15:30:00,30.97,31.04,30.97,31.04,85100.0,23.8482,23.9021,23.8482,23.9021,85100.0
2014-05-19 09:30:00,30.94,31.3,30.93,31.24,82200.0,23.8251,24.1023,23.8174,24.0561,82200.0
2014-05-19 10:00:00,31.24,31.32,31.15,31.3,138600.0,24.0561,24.1177,23.9868,24.1023,138600.0
2014-05-19 10:30:00,31.29,31.33,31.23,31.32,76600.0,24.0946,24.1254,24.0484,24.1177,76600.0
2014-05-19 11:00:00,31.32,31.45,31.31,31.4,59000.0,24.1177,24.2178,24.11,24.1793,59000.0
2014-05-19 11:30:00,31.4,31.41,31.38,31.39,11700.0,24.1793,24.187,24.1639,24.1716,11700.0
2014-05-19 12:00:00,31.39,31.42,31.37,31.37,38800.0,24.1716,24.1947,24.1562,24.1562,38800.0
2014-05-19 12:30:00,31.36,31.37,31.28,31.31,46400.0,24.1485,24.1562,24.0869,24.11,46400.0
2014-05-19 13:00:00,31.31,31.34,31.26,31.32,233000.0,24.11,24.1331,24.0715,24.1177,233000.0
2014-05-19 13:30:00,31.32,31.36,31.3,31.36,32400.0,24.1177,24.1485,24.1023,24.1485,32400.0
2014-05-19 14:00:00,31.36,31.44,31.35,31.41,37900.0,24.1485,24.2101,24.1408,24.187,37900.0
2014-05-19 14:30:00,31.41,31.43,31.39,31.4,26900.0,24.187,24.2024,24.1716,24.1793,26900.0
2014-05-19 15:00:00,31.39,31.41,31.33,31.4,59000.0,24.1716,24.187,24.1254,24.1793,59000.0
2014-05-19 15:30:00,31.4,31.49,31.4,31.46,102500.0,24.1793,24.2486,24.1793,24.2255,102500.0
2014-05-20 09:30:00,31.43,31.48,31.16,31.16,308800.0,24.2024,24.2409,23.9945,23.9945,308800.0
2014-05-20 10:00:00,31.16,31.34,31.14,31.17,149400.0,23.9945,24.1331,23.9791,24.0022,149400.0
2014-05-20 10:30:00,31.17,31.4,31.16,31.38,134800.0,24.0022,24.1793,23.9945,24.1639,134800.0
2014-05-20 11:00:00,31.39,31.41,31.24,31.26,198100.0,24.1716,24.187,24.0561,24.0715,198100.0
2014-05-20 11:30:00,31.25,31.37,31.24,31.27,134900.0,24.0638,24.1562,24.0561,24.0792,134900.0
2014-05-20 12:00:00,31.27,31.27,31.14,31.17,72700.0,24.0792,24.0792,23.9791,24.0022,72700.0
2014-05-20 12:30:00,31.17,31.2,31.14,31.19,29800.0,24.0022,24.0253,23.9791,24.0176,29800.0
2014-05-20 13:00:00,31.19,31.2,31.09,31.13,72200.0,24.0176,24.0253,23.9406,23.9714,72200.0
2014-05-20 13:30:00,31.13,31.14,31.05,31.07,95800.0,23.9714,23.9791,23.9098,23.9252,95800.0
2014-05-20 14:00:00,31.08,31.15,31.08,31.11,103700.0,23.9329,23.9868,23.9329,23.956,103700.0
2014-05-20 14:30:00,31.11,31.13,31.09,31.13,26500.0,23.956,23.9714,23.9406,23.9714,26500.0
2014-05-20 15:00:00,31.13,31.21,31.13,31.19,76600.0,23.9714,24.033,23.9714,24.0176,76600.0
2014-05-20 15:30:00,31.19,31.31,31.19,31.26,157600.0,24.0176,24.11,24.0176,24.0715,157600.0
2014-05-21 09:30:00,31.35,31.64,31.34,31.55,106100.0,24.1408,24.3641,24.1331,24.2948,106100.0
2014-05-21 10:00:00,31.56,31.63,31.56,31.6,37200.0,24.3025,24.3564,24.3025,24.3333,37200.0
2014-05-21 10:30:00,31.6,31.68,31.52,31.52,60000.0,24.3333,24.395,24.2717,24.2717,60000.0
2014-05-21 11:00:00,31.52,31.56,31.38,31.38,64200.0,24.2717,24.3025,24.1639,24.1639,64200.0
2014-05-21 11:30:00,31.39,31.42,31.27,31.32,85300.0,24.1716,24.1947,24.0792,24.1177,85300.0
2014-05-21 12:00:00,31.33,31.41,31.31,31.41,37500.0,24.1254,24.187,24.11,24.187,37500.0
2014-05-21 12:30:00,31.41,31.45,31.4,31.42,31700.0,24.187,24.2178,24.1793,24.1947,31700.0
2014-05-21 13:00:00,31.43,31.48,31.43,31.43,27600.0,24.2024,24.2409,24.2024,24.2024,27600.0
2014-05-21 13:30:00,31.44,31.44,31.4,31.43,20000.0,24.2101,24.2101,24.1793,24.2024,20000.0
2014-05-21 14:00:00,31.43,31.51,31.36,31.46,81500.0,24.2024,24.264,24.1485,24.2255,81500.0
2014-05-21 14:30:00,31.46,31.5,31.44,31.45,48600.0,24.2255,24.2563,24.2101,24.2178,48600.0
2014-05-21 15:00:00,31.45,31.55,31.45,31.51,43200.0,24.2178,24.2948,24.2178,24.264,43200.0
2014-05-21 15:30:00,31.51,31.52,31.47,31.47,78400.0,24.264,24.2717,24.2332,24.2332,78400.0
2014-05-22 09:30:00,31.4,31.65,31.4,31.61,44700.0,24.1793,24.3718,24.1793,24.341,44700.0
2014-05-22 10:00:00,31.62,31.66,31.53,31.59,61400.0,24.3487,24.3795,24.2794,24.3256,61400.0
2014-05-22 10:30:00,31.6,31.67,31.6,31.63,27300.0,24.3333,24.3872,24.3333,24.3564,27300.0
2014-05-22 11:00:00,31.64,31.65,31.58,31.63,29800.0,24.3641,24.3718,24.3179,24.3564,29800.0
2014-05-22 11:30:00,31.62,31.65,31.61,31.62,6000.0,24.3487,24.3718,24.341,24.3487,6000.0
2014-05-22 12:00:00,31.6,31.61,31.56,31.58,22700.0,24.3333,24.341,24.3025,24.3179,22700.0
2014-05-22 12:30:00,31.59,31.6,31.56,31.56,11100.0,24.3256,24.3333,24.3025,24.3025,11100.0
2014-05-22 13:00:00,31.57,31.59,31.57,31.59,3200.0,24.3102,24.3256,24.3102,24.3256,3200.0
2014-05-22 13:30:00,31.59,31.64,31.59,31.63,8600.0,24.3256,24.3641,24.3256,24.3564,8600.0
2014-05-22 14:00:00,31.62,31.63,31.62,31.63,9400.0,24.3487,24.3564,24.3487,24.3564,9400.0
2014-05-22 14:30:00,31.63,31.68,31.63,31.68,30800.0,24.3564,24.395,24.3564,24.395,30800.0
2014-05-22 15:00:00,31.67,31.68,31.62,31.62,58100.0,24.3872,24.395,24.3487,24.3487,58100.0
2014-05-22 15:30:00,31.62,31.66,31.61,31.62,186200.0,24.3487,24.3795,24.341,24.3487,186200.0
2014-05-23 09:30:00,31.57,31.74,31.57,31.67,147700.0,24.3102,24.4412,24.3102,24.3872,147700.0
2014-05-23 10:00:00,31.68,31.77,31.67,31.77,40100.0,24.395,24.4643,24.3872,24.4643,40100.0
2014-05-23 10:30:00,31.78,31.84,31.76,31.77,52100.0,24.472,24.5182,24.4566,24.4643,52100.0
2014-05-23 11:00:00,31.77,31.78,31.72,31.74,47100.0,24.4643,24.472,24.4258,24.4412,47100.0
2014-05-23 11:30:00,31.73,31.73,31.66,31.67,43400.0,24.4335,24.4335,24.3795,24.3872,43400.0
2014-05-23 12:00:00,31.67,31.73,31.67,31.7,14300.0,24.3872,24.4335,24.3872,24.4104,14300.0
2014-05-23 12:30:00,31.71,31.73,31.71,31.71,7500.0,24.4181,24.4335,24.4181,24.4181,7500.0
2014-05-23 13:00:00,31.72,31.72,31.66,31.67,18300.0,24.4258,24.4258,24.3795,24.3872,18300.0
2014-05-23 13:30:00,31.68,31.71,31.67,31.7,31300.0,24.395,24.4181,24.3872,24.4104,31300.0
2014-05-23 14:00:00,31.71,31.72,31.68,31.7,14200.0,24.4181,24.4258,24.395,24.4104,14200.0
2014-05-23 14:30:00,31.7,31.73,31.69,31.71,18500.0,24.4104,24.4335,24.4027,24.4181,18500.0
2014-05-23 15:00:00,31.71,31.77,31.71,31.77,23900.0,24.4181,24.4643,24.4181,24.4643,23900.0
2014-05-23 15:30:00,31.77,31.78,31.75,31.76,26400.0,24.4643,24.472,24.4489,24.4566,26400.0
2014-05-27 09:30:00,31.84,32.03,31.81,32.0,71600.0,24.5182,24.6645,24.4951,24.6414,71600.0
2014-05-27 10:00:00,32.01,32.09,31.97,32.08,80200.0,24.6491,24.7107,24.6183,24.703,80200.0
2014-05-27 10:30:00,32.07,32.18,32.07,32.16,69300.0,24.6953,24.78,24.6953,24.7646,69300.0
2014-05-27 11:00:00,32.17,32.19,32.02,32.02,39200.0,24.7723,24.7877,24.6568,24.6568,39200.0
2014-05-27 11:30:00,32.02,32.05,32.01,32.02,11000.0,24.6568,24.6799,24.6491,24.6568,11000.0
2014-05-27 12:00:00,32.02,32.03,31.87,31.9,643400.0,24.6568,24.6645,24.5413,24.5644,643400.0
2014-05-27 12:30:00,31.9,31.91,31.84,31.84,27100.0,24.5644,24.5721,24.5182,24.5182,27100.0
2014-05-27 13:00:00,31.84,31.88,31.84,31.86,34000.0,24.5182,24.549,24.5182,24.5336,34000.0
2014-05-27 13:30:00,31.86,31.86,31.8,31.85,71200.0,24.5336,24.5336,24.4874,24.5259,71200.0
2014-05-27 14:00:00,31.84,31.93,31.84,31.93,71000.0,24.5182,24.5875,24.5182,24.5875,71000.0
2014-05-27 14:30:00,31.92,31.99,31.88,31.95,130100.0,24.5798,24.6337,24.549,24.6029,130100.0
2014-05-27 15:00:00,31.96,32.0,31.96,31.99,33400.0,24.6106,24.6414,24.6106,24.6337,33400.0
2014-05-27 15:30:00,31.99,32.01,31.97,31.98,104700.0,24.6337,24.6491,24.6183,24.626,104700.0
2014-05-28 09:30:00,31.98,31.98,31.76,31.85,253000.0,24.626,24.626,24.4566,24.5259,253000.0
2014-05-28 10:00:00,31.84,31.87,31.77,31.81,69000.0,24.5182,24.5413,24.4643,24.4951,69000.0
2014-05-28 10:30:00,31.81,31.81,31.7,31.74,76400.0,24.4951,24.4951,24.4104,24.4412,76400.0
2014-05-28 11:00:00,31.77,31.84,31.77,31.82,45300.0,24.4643,24.5182,24.4643,24.5028,45300.0
2014-05-28 11:30:00,31.82,31.86,31.82,31.83,26300.0,24.5028,24.5336,24.5028,24.5105,26300.0
2014-05-28 12:00:00,31.83,31.86,31.82,31.82,26100.0,24.5105,24.5336,24.5028,24.5028,26100.0
2014-05-28 12:30:00,31.83,31.85,31.82,31.84,12700.0,24.5105,24.5259,24.5028,24.5182,12700.0
2014-05-28 13:00:00,31.84,31.88,31.83,31.87,52100.0,24.5182,24.549,24.5105,24.5413,52100.0
2014-05-28 13:30:00,31.87,31.9,31.85,31.9,76200.0,24.5413,24.5644,24.5259,24.5644,76200.0
2014-05-28 14:00:00,31.89,31.89,31.84,31.88,88700.0,24.5567,24.5567,24.5182,24.549,88700.0
2014-05-28 14:30:00,31.88,31.94,31.86,31.92,29100.0,24.549,24.5952,24.5336,24.5798,29100.0
2014-05-28 15:00:00,31.92,31.96,31.92,31.96,46800.0,24.5798,24.6106,24.5798,24.6106,46800.0
2014-05-28 15:30:00,31.95,31.98,31.86,31.88,348000.0,24.6029,24.626,24.5336,24.549,348000.0
2014-05-29 09:30:00,31.97,32.0,31.87,31.93,105700.0,24.6183,24.6414,24.5413,24.5875,105700.0
2014-05-29 10:00:00,31.92,31.93,31.75,31.77,104900.0,24.5798,24.5875,24.4489,24.4643,104900.0
2014-05-29 10:30:00,31.77,31.85,31.74,31.83,58600.0,24.4643,24.5259,24.4412,24.5105,58600.0
2014-05-29 11:00:00,31.83,31.83,31.78,31.82,39500.0,24.5105,24.5105,24.472,24.5028,39500.0
2014-05-29 11:30:00,31.83,31.86,31.81,31.82,19400.0,24.5105,24.5336,24.4951,24.5028,19400.0
2014-05-29 12:00:00,31.81,31.88,31.81,31.85,17900.0,24.4951,24.549,24.4951,24.5259,17900.0
2014-05-29 12:30:00,31.86,31.86,31.84,31.84,8400.0,24.5336,24.5336,24.5182,24.5182,8400.0
2014-05-29 13:00:00,31.83,31.83,31.79,31.79,13300.0,24.5105,24.5105,24.4797,24.4797,13300.0
2014-05-29 13:30:00,31.78,31.78,31.76,31.77,7900.0,24.472,24.472,24.4566,24.4643,7900.0
2014-05-29 14:00:00,31.76,31.78,31.74,31.77,10600.0,24.4566,24.472,24.4412,24.4643,10600.0
2014-05-29 14:30:00,31.77,31.84,31.77,31.82,36500.0,24.4643,24.5182,24.4643,24.5028,36500.0
2014-05-29 15:00:00,31.82,31.87,31.81,31.87,30700.0,24.5028,24.5413,24.4951,24.5413,30700.0
2014-05-29 15:30:00,31.87,31.9,31.86,31.9,69100.0,24.5413,24.5644,24.5336,24.5644,69100.0
2014-05-30 09:30:00,31.83,32.12,31.83,32.07,60300.0,24.5105,24.7338,24.5105,24.6953,60300.0
2014-05-30 10:00:00,32.07,32.12,32.02,32.02,29800.0,24.6953,24.7338,24.6568,24.6568,29800.0
2014-05-30 10:30:00,32.02,32.02,31.92,31.99,91600.0,24.6568,24.6568,24.5798,24.6337,91600.0
2014-05-30 11:00:00,31.99,32.01,31.97,31.97,128500.0,24.6337,24.6491,24.6183,24.6183,128500.0
2014-05-30 11:30:00,31.98,31.98,31.94,31.95,23900.0,24.626,24.626,24.5952,24.6029,23900.0
2014-05-30 12:00:00,31.95,31.98,31.93,31.96,138900.0,24.6029,24.626,24.5875,24.6106,138900.0
2014-05-30 12:30:00,31.96,31.96,31.88,31.9,57100.0,24.6106,24.6106,24.549,24.5644,57100.0
2014-05-30 13:00:00,31.89,31.92,31.89,31.9,60200.0,24.5567,24.5798,24.5567,24.5644,60200.0
2014-05-30 13:30:00,31.9,31.92,31.89,31.91,59000.0,24.5644,24.5798,24.5567,24.5721,59000.0
2014-05-30 14:00:00,31.91,31.95,31.9,31.93,98300.0,24.5721,24.6029,24.5644,24.5875,98300.0
2014-05-30 14:30:00,31.93,31.94,31.9,31.91,86400.0,24.5875,24.5952,24.5644,24.5721,86400.0
2014-05-30 15:00:00,31.9,31.91,31.89,31.9,21900.0,24.5644,24.5721,24.5567,24.5644,21900.0
2014-05-30 15:30:00,31.9,31.94,31.9,31.93,106900.0,24.5644,24.5952,24.5644,24.5875,106900.0
2014-06-02 09:30:00,32.07,32.12,31.83,31.94,195800.0,24.6953,24.7338,24.5105,24.5952,195800.0
2014-06-02 10:00:00,31.93,31.94,31.77,31.81,86700.0,24.5875,24.5952,24.4643,24.4951,86700.0
2014-06-02 10:30:00,31.81,31.82,31.72,31.79,46800.0,24.4951,24.5028,24.4258,24.4797,46800.0
2014-06-02 11:00:00,31.8,31.99,31.78,31.98,66700.0,24.4874,24.6337,24.472,24.626,66700.0
2014-06-02 11:30:00,31.99,32.08,31.96,32.08,43600.0,24.6337,24.703,24.6106,24.703,43600.0
2014-06-02 12:00:00,32.09,32.1,32.06,32.1,29900.0,24.7107,24.7184,24.6876,24.7184,29900.0
2014-06-02 12:30:00,32.11,32.15,32.11,32.15,34200.0,24.7261,24.7569,24.7261,24.7569,34200.0
2014-06-02 13:00:00,32.15,32.21,32.13,32.2,60200.0,24.7569,24.8031,24.7415,24.7954,60200.0
2014-06-02 13:30:00,32.2,32.22,32.18,32.22,32600.0,24.7954,24.8108,24.78,24.8108,32600.0
2014-06-02 14:00:00,32.21,32.21,32.18,32.18,8100.0,24.8031,24.8031,24.78,24.78,8100.0
2014-06-02 14:30:00,32.19,32.22,32.19,32.21,16600.0,24.7877,24.8108,24.7877,24.8031,16600.0
2014-06-02 15:00:00,32.21,32.21,32.18,32.18,12900.0,24.8031,24.8031,24.78,24.78,12900.0
2014-06-02 15:30:00,32.19,32.23,32.19,32.22,75500.0,24.7877,24.8185,24.7877,24.8108,75500.0
2014-06-03 09:30:00,32.08,32.34,32.08,32.33,101200.0,24.703,24.9032,24.703,24.8955,101200.0
2014-06-03 10:00:00,32.34,32.47,32.32,32.33,243300.0,24.9032,25.0033,24.8878,24.8955,243300.0
2014-06-03 10:30:00,32.35,32.39,32.27,32.3,186200.0,24.9109,24.9417,24.8493,24.8724,186200.0
2014-06-03 11:00:00,32.3,32.3,32.21,32.24,125700.0,24.8724,24.8724,24.8031,24.8262,125700.0
2014-06-03 11:30:00,32.23,32.26,32.18,32.23,34300.0,24.8185,24.8416,24.78,24.8185,34300.0
2014-06-03 12:00:00,32.24,32.34,32.24,32.31,76700.0,24.8262,24.9032,24.8262,24.8801,76700.0
2014-06-03 12:30:00,32.32,32.36,32.32,32.36,29800.0,24.8878,24.9186,24.8878,24.9186,29800.0
2014-06-03 13:00:00,32.37,32.43,32.36,32.43,41800.0,24.9263,24.9725,24.9186,24.9725,41800.0
2014-06-03 13:30:00,32.43,32.43,32.37,32.4,37600.0,24.9725,24.9725,24.9263,24.9494,37600.0
2014-06-03 14:00:00,32.4,32.41,32.36,32.4,43700.0,24.9494,24.9571,24.9186,24.9494,43700.0
2014-06-03 14:30:00,32.4,32.41,32.36,32.37,77500.0,24.9494,24.9571,24.9186,24.9263,77500.0
2014-06-03 15:00:00,32.36,32.39,32.35,32.37,28200.0,24.9186,24.9417,24.9109,24.9263,28200.0
2014-06-03 15:30:00,32.37,32.4,32.35,32.35,231000.0,24.9263,24.9494,24.9109,24.9109,231000.0
2014-06-04 09:30:00,32.37,32.46,32.23,32.33,214200.0,24.9263,24.9956,24.8185,24.8955,214200.0
2014-06-04 10:00:00,32.36,32.44,32.31,32.31,51800.0,24.9186,24.9802,24.8801,24.8801,51800.0
2014-06-04 10:30:00,32.31,32.43,32.29,32.42,46900.0,24.8801,24.9725,24.8647,24.9648,46900.0
2014-06-04 11:00:00,32.43,32.5,32.4,32.49,44600.0,24.9725,25.0264,24.9494,25.0187,44600.0
2014-06-04 11:30:00,32.48,32.49,32.46,32.47,35200.0,25.011,25.0187,24.9956,25.0033,35200.0
2014-06-04 12:00:00,32.46,32.47,32.43,32.43,18500.0,24.9956,25.0033,24.9725,24.9725,18500.0
2014-06-04 12:30:00,32.42,32.42,32.37,32.42,58600.0,24.9648,24.9648,24.9263,24.9648,58600.0
2014-06-04 13:00:00,32.42,32.43,32.4,32.4,38300.0,24.9648,24.9725,24.9494,24.9494,38300.0
2014-06-04 13:30:00,32.4,32.42,32.39,32.41,59300.0,24.9494,24.9648,24.9417,24.9571,59300.0
2014-06-04 14:00:00,32.41,32.43,32.38,32.38,14600.0,24.9571,24.9725,24.934,24.934,14600.0
2014-06-04 14:30:00,32.38,32.39,32.34,32.37,16500.0,24.934,24.9417,24.9032,24.9263,16500.0
2014-06-04 15:00:00,32.37,32.4,32.37,32.4,26700.0,24.9263,24.9494,24.9263,24.9494,26700.0
2014-06-04 15:30:00,32.4,32.45,32.4,32.42,355900.0,24.9494,24.9879,24.9494,24.9648,355900.0
2014-06-05 09:30:00,32.29,32.57,32.29,32.48,119600.0,24.8647,25.0803,24.8647,25.011,119600.0
2014-06-05 10:00:00,32.47,32.49,32.33,32.41,225300.0,25.0033,25.0187,24.8955,24.9571,225300.0
2014-06-05 10:30:00,32.4,32.48,32.38,32.44,114900.0,24.9494,25.011,24.934,24.9802,114900.0
2014-06-05 11:00:00,32.43,32.56,32.43,32.55,59300.0,24.9725,25.0726,24.9725,25.0649,59300.0
2014-06-05 11:30:00,32.55,32.68,32.55,32.67,59800.0,25.0649,25.165,25.0649,25.1573,59800.0
2014-06-05 12:00:00,32.68,32.77,32.68,32.76,51300.0,25.165,25.2343,25.165,25.2266,51300.0
2014-06-05 12:30:00,32.77,32.84,32.77,32.8,47800.0,25.2343,25.2882,25.2343,25.2574,47800.0
2014-06-05 13:00:00,32.8,32.85,32.8,32.8,38400.0,25.2574,25.2959,25.2574,25.2574,38400.0
2014-06-05 13:30:00,32.81,32.83,32.8,32.82,28500.0,25.2651,25.2805,25.2574,25.2728,28500.0
2014-06-05 14:00:00,32.83,32.88,32.83,32.86,23700.0,25.2805,25.319,25.2805,25.3036,23700.0
2014-06-05 14:30:00,32.86,32.92,32.86,32.87,56200.0,25.3036,25.3498,25.3036,25.3113,56200.0
2014-06-05 15:00:00,32.87,32.9,32.86,32.86,70500.0,25.3113,25.3344,25.3036,25.3036,70500.0
2014-06-05 15:30:00,32.87,32.88,32.85,32.87,165600.0,25.3113,25.319,25.2959,25.3113,165600.0
2014-06-06 09:30:00,32.94,33.12,32.92,33.04,269800.0,25.3652,25.5038,25.3498,25.4422,269800.0
2014-06-06 10:00:00,33.04,33.12,33.03,33.12,159800.0,25.4422,25.5038,25.4345,25.5038,159800.0
2014-06-06 10:30:00,33.12,33.15,33.09,33.14,32900.0,25.5038,25.5269,25.4807,25.5192,32900.0
2014-06-06 11:00:00,33.16,33.18,33.12,33.13,39300.0,25.5346,25.55,25.5038,25.5115,39300.0
2014-06-06 11:30:00,33.12,33.22,33.12,33.2,89600.0,25.5038,25.5808,25.5038,25.5654,89600.0
2014-06-06 12:00:00,33.2,33.27,33.19,33.27,39000.0,25.5654,25.6193,25.5577,25.6193,39000.0
2014-06-06 12:30:00,33.28,33.31,33.26,33.28,56600.0,25.627,25.6501,25.6116,25.627,56600.0
2014-06-06 13:00:00,33.28,33.28,33.24,33.26,15300.0,25.627,25.627,25.5962,25.6116,15300.0
2014-06-06 13:30:00,33.26,33.26,33.2,33.21,35000.0,25.6116,25.6116,25.5654,25.5731,35000.0
2014-06-06 14:00:00,33.21,33.22,33.19,33.2,20200.0,25.5731,25.5808,25.5577,25.5654,20200.0
2014-06-06 14:30:00,33.2,33.2,33.15,33.16,18200.0,25.5654,25.5654,25.5269,25.5346,18200.0
2014-06-06 15:00:00,33.17,33.2,33.14,33.18,181300.0,25.5423,25.5654,25.5192,25.55,181300.0
2014-06-06 15:30:00,33.18,33.18,33.13,33.17,396300.0,25.55,25.55,25.5115,25.5423,396300.0
2014-06-09 09:30:00,33.12,33.52,33.08,33.42,193400.0,25.5038,25.8118,25.473,25.7348,193400.0
2014-06-09 10:00:00,33.43,33.48,33.41,33.48,54000.0,25.7425,25.781,25.7271,25.781,54000.0
2014-06-09 10:30:00,33.48,33.49,33.42,33.48,36400.0,25.781,25.7887,25.7348,25.781,36400.0
2014-06-09 11:00:00,33.47,33.55,33.44,33.54,41600.0,25.7733,25.8349,25.7502,25.8272,41600.0
2014-06-09 11:30:00,33.54,33.62,33.53,33.61,609500.0,25.8272,25.8888,25.8195,25.8811,609500.0
2014-06-09 12:00:00,33.61,33.62,33.55,33.55,53600.0,25.8811,25.8888,25.8349,25.8349,53600.0
2014-06-09 12:30:00,33.54,33.57,33.52,33.54,38300.0,25.8272,25.8503,25.8118,25.8272,38300.0
2014-06-09 13:00:00,33.55,33.63,33.55,33.61,34800.0,25.8349,25.8965,25.8349,25.8811,34800.0
2014-06-09 13:30:00,33.61,33.66,33.61,33.63,53000.0,25.8811,25.9196,25.8811,25.8965,53000.0
2014-06-09 14:00:00,33.63,33.64,33.53,33.53,73800.0,25.8965,25.9042,25.8195,25.8195,73800.0
2014-06-09 14:30:00,33.53,33.56,33.5,33.55,44000.0,25.8195,25.8426,25.7964,25.8349,44000.0
2014-06-09 15:00:00,33.54,33.64,33.54,33.61,57800.0,25.8272,25.9042,25.8272,25.8811,57800.0
2014-06-09 15:30:00,33.61,33.66,33.6,33.64,206900.0,25.8811,25.9196,25.8734,25.9042,206900.0
2014-06-10 09:30:00,33.5,33.63,33.38,33.56,154000.0,25.7964,25.8965,25.704,25.8426,154000.0
2014-06-10 10:00:00,33.57,33.59,33.48,33.55,56700.0,25.8503,25.8657,25.781,25.8349,56700.0
2014-06-10 10:30:00,33.56,33.63,33.53,33.59,56300.0,25.8426,25.8965,25.8195,25.8657,56300.0
2014-06-10 11:00:00,33.58,33.58,33.49,33.52,29700.0,25.858,25.858,25.7887,25.8118,29700.0
2014-06-10 11:30:00,33.52,33.53,33.49,33.49,7600.0,25.8118,25.8195,25.7887,25.7887,7600.0
2014-06-10 12:00:00,33.49,33.55,33.46,33.55,67400.0,25.7887,25.8349,25.7656,25.8349,67400.0
2014-06-10 12:30:00,33.54,33.55,33.51,33.52,17700.0,25.8272,25.8349,25.8041,25.8118,17700.0
2014-06-10 13:00:00,33.52,33.53,33.48,33.51,17600.0,25.8118,25.8195,25.781,25.8041,17600.0
2014-06-10 13:30:00,33.5,33.57,33.5,33.55,38100.0,25.7964,25.8503,25.7964,25.8349,38100.0
2014-06-10 14:00:00,33.56,33.56,33.51,33.54,17600.0,25.8426,25.8426,25.8041,25.8272,17600.0
2014-06-10 14:30:00,33.54,33.54,33.5,33.5,110500.0,25.8272,25.8272,25.7964,25.7964,110500.0
2014-06-10 15:00:00,33.5,33.57,33.5,33.56,40100.0,25.7964,25.8503,25.7964,25.8426,40100.0
2014-06-10 15:30:00,33.55,33.59,33.55,33.56,121100.0,25.8349,25.8657,25.8349,25.8426,121100.0
2014-06-11 09:30:00,33.4,33.46,33.3,33.34,134200.0,25.7194,25.7656,25.6424,25.6732,134200.0
2014-06-11 10:00:00,33.34,33.38,33.28,33.28,78800.0,25.6732,25.704,25.627,25.627,78800.0
2014-06-11 10:30:00,33.28,33.32,33.23,33.23,33900.0,25.627,25.6578,25.5885,25.5885,33900.0
2014-06-11 11:00:00,33.23,33.3,33.23,33.24,27700.0,25.5885,25.6424,25.5885,25.5962,27700.0
2014-06-11 11:30:00,33.25,33.29,33.19,33.28,218400.0,25.6039,25.6347,25.5577,25.627,218400.0
2014-06-11 12:00:00,33.28,33.3,33.23,33.25,155100.0,25.627,25.6424,25.5885,25.6039,155100.0
2014-06-11 12:30:00,33.26,33.29,33.25,33.29,41500.0,25.6116,25.6347,25.6039,25.6347,41500.0
2014-06-11 13:00:00,33.29,33.33,33.25,33.32,76500.0,25.6347,25.6655,25.6039,25.6578,76500.0
2014-06-11 13:30:00,33.32,33.32,33.26,33.26,68300.0,25.6578,25.6578,25.6116,25.6116,68300.0
2014-06-11 14:00:00,33.26,33.26,33.18,33.22,115100.0,25.6116,25.6116,25.55,25.5808,115100.0
2014-06-11 14:30:00,33.22,33.26,33.21,33.22,71200.0,25.5808,25.6116,25.5731,25.5808,71200.0
2014-06-11 15:00:00,33.22,33.25,33.22,33.25,112000.0,25.5808,25.6039,25.5808,25.6039,112000.0
2014-06-11 15:30:00,33.26,33.3,33.24,33.28,234100.0,25.6116,25.6424,25.5962,25.627,234100.0
2014-06-12 09:30:00,33.18,33.29,33.04,33.27,107300.0,25.55,25.6347,25.4422,25.6193,107300.0
2014-06-12 10:00:00,33.27,33.35,33.16,33.16,91200.0,25.6193,25.6809,25.5346,25.5346,91200.0
2014-06-12 10:30:00,33.16,33.19,33.09,33.16,102200.0,25.5346,25.5577,25.4807,25.5346,102200.0
2014-06-12 11:00:00,33.16,33.26,33.16,33.26,63200.0,25.5346,25.6116,25.5346,25.6116,63200.0
2014-06-12 11:30:00,33.25,33.25,33.2,33.22,37500.0,25.6039,25.6039,25.5654,25.5808,37500.0
2014-06-12 12:00:00,33.21,33.25,33.19,33.24,33200.0,25.5731,25.6039,25.5577,25.5962,33200.0
2014-06-12 12:30:00,33.23,33.24,33.14,33.17,30700.0,25.5885,25.5962,25.5192,25.5423,30700.0
2014-06-12 13:00:00,33.18,33.18,33.1,33.13,53700.0,25.55,25.55,25.4884,25.5115,53700.0
2014-06-12 13:30:00,33.12,33.12,33.02,33.04,73900.0,25.5038,25.5038,25.4268,25.4422,73900.0
2014-06-12 14:00:00,33.04,33.1,33.03,33.07,55900.0,25.4422,25.4884,25.4345,25.4653,55900.0
2014-06-12 14:30:00,33.07,33.08,33.03,33.04,30600.0,25.4653,25.473,25.4345,25.4422,30600.0
2014-06-12 15:00:00,33.03,33.1,33.01,33.05,117600.0,25.4345,25.4884,25.4191,25.4499,117600.0
2014-06-12 15:30:00,33.04,33.13,33.02,33.12,236000.0,25.4422,25.5115,25.4268,25.5038,236000.0
2014-06-13 09:30:00,33.17,33.35,33.11,33.24,121500.0,25.5423,25.6809,25.4961,25.5962,121500.0
2014-06-13 10:00:00,33.23,33.35,33.16,33.32,69400.0,25.5885,25.6809,25.5346,25.6578,69400.0
2014-06-13 10:30:00,33.33,33.43,33.28,33.29,71000.0,25.6655,25.7425,25.627,25.6347,71000.0
2014-06-13 11:00:00,33.29,33.3,33.2,33.21,36700.0,25.6347,25.6424,25.5654,25.5731,36700.0
2014-06-13 11:30:00,33.21,33.22,33.16,33.21,31900.0,25.5731,25.5808,25.5346,25.5731,31900.0
2014-06-13 12:00:00,33.2,33.26,33.2,33.25,49100.0,25.5654,25.6116,25.5654,25.6039,49100.0
2014-06-13 12:30:00,33.25,33.25,33.2,33.22,28300.0,25.6039,25.6039,25.5654,25.5808,28300.0
2014-06-13 13:00:00,33.22,33.23,33.19,33.23,21300.0,25.5808,25.5885,25.5577,25.5885,21300.0
2014-06-13 13:30:00,33.23,33.23,33.16,33.17,45600.0,25.5885,25.5885,25.5346,25.5423,45600.0
2014-06-13 14:00:00,33.16,33.16,33.12,33.13,33900.0,25.5346,25.5346,25.5038,25.5115,33900.0
2014-06-13 14:30:00,33.13,33.13,33.08,33.09,42800.0,25.5115,25.5115,25.473,25.4807,42800.0
2014-06-13 15:00:00,33.09,33.18,33.01,33.01,263200.0,25.4807,25.55,25.4191,25.4191,263200.0
2014-06-13 15:30:00,33.02,33.08,33.0,33.07,159300.0,25.4268,25.473,25.4114,25.4653,159300.0
2014-06-16 09:30:00,32.96,33.01,32.78,32.81,124300.0,25.3806,25.4191,25.242,25.2651,124300.0
2014-06-16 10:00:00,32.82,32.95,32.82,32.9,86200.0,25.2728,25.3729,25.2728,25.3344,86200.0
2014-06-16 10:30:00,32.9,32.93,32.88,32.91,37200.0,25.3344,25.3575,25.319,25.3421,37200.0
2014-06-16 11:00:00,32.9,32.92,32.8,32.81,63500.0,25.3344,25.3498,25.2574,25.2651,63500.0
2014-06-16 11:30:00,32.8,32.83,32.76,32.83,34600.0,25.2574,25.2805,25.2266,25.2805,34600.0
2014-06-16 12:00:00,32.83,32.92,32.83,32.9,27600.0,25.2805,25.3498,25.2805,25.3344,27600.0
2014-06-16 12:30:00,32.9,32.92,32.87,32.92,13400.0,25.3344,25.3498,25.3113,25.3498,13400.0
2014-06-16 13:00:00,32.91,32.97,32.9,32.95,22700.0,25.3421,25.3883,25.3344,25.3729,22700.0
2014-06-16 13:30:00,32.96,32.97,32.89,32.89,30700.0,25.3806,25.3883,25.3267,25.3267,30700.0
2014-06-16 14:00:00,32.9,32.92,32.87,32.88,34700.0,25.3344,25.3498,25.3113,25.319,34700.0
2014-06-16 14:30:00,32.87,32.87,32.82,32.83,30500.0,25.3113,25.3113,25.2728,25.2805,30500.0
2014-06-16 15:00:00,32.82,32.84,32.79,32.8,31800.0,25.2728,25.2882,25.2497,25.2574,31800.0
2014-06-16 15:30:00,32.8,32.89,32.79,32.89,61300.0,25.2574,25.3267,25.2497,25.3267,61300.0
2014-06-17 09:30:00,32.82,33.32,32.82,33.24,155200.0,25.2728,25.6578,25.2728,25.5962,155200.0
2014-06-17 10:00:00,33.26,33.39,33.22,33.39,87800.0,25.6116,25.7117,25.5808,25.7117,87800.0
2014-06-17 10:30:00,33.38,33.38,33.22,33.33,58000.0,25.704,25.704,25.5808,25.6655,58000.0
2014-06-17 11:00:00,33.33,33.45,33.24,33.45,84300.0,25.6655,25.7579,25.5962,25.7579,84300.0
2014-06-17 11:30:00,33.45,33.49,33.41,33.47,61200.0,25.7579,25.7887,25.7271,25.7733,61200.0
2014-06-17 12:00:00,33.46,33.53,33.44,33.5,31600.0,25.7656,25.8195,25.7502,25.7964,31600.0
2014-06-17 12:30:00,33.51,33.6,33.5,33.59,36000.0,25.8041,25.8734,25.7964,25.8657,36000.0
2014-06-17 13:00:00,33.57,33.57,33.51,33.53,32800.0,25.8503,25.8503,25.8041,25.8195,32800.0
2014-06-17 13:30:00,33.54,33.55,33.5,33.53,23100.0,25.8272,25.8349,25.7964,25.8195,23100.0
2014-06-17 14:00:00,33.53,33.53,33.47,33.5,30100.0,25.8195,25.8195,25.7733,25.7964,30100.0
2014-06-17 14:30:00,33.49,33.5,33.47,33.49,25600.0,25.7887,25.7964,25.7733,25.7887,25600.0
2014-06-17 15:00:00,33.48,33.48,33.4,33.41,13600.0,25.781,25.781,25.7194,25.7271,13600.0
2014-06-17 15:30:00,33.41,33.45,33.38,33.43,81000.0,25.7271,25.7579,25.704,25.7425,81000.0
2014-06-18 09:30:00,33.37,33.44,33.25,33.42,79700.0,25.6963,25.7502,25.6039,25.7348,79700.0
2014-06-18 10:00:00,33.43,33.43,33.33,33.36,55700.0,25.7425,25.7425,25.6655,25.6886,55700.0
2014-06-18 10:30:00,33.36,33.36,33.29,33.3,16900.0,25.6886,25.6886,25.6347,25.6424,16900.0
2014-06-18 11:00:00,33.29,33.33,33.27,33.28,22000.0,25.6347,25.6655,25.6193,25.627,22000.0
2014-06-18 11:30:00,33.29,33.3,33.26,33.27,115800.0,25.6347,25.6424,25.6116,25.6193,115800.0
2014-06-18 12:00:00,33.27,33.28,33.25,33.28,21500.0,25.6193,25.627,25.6039,25.627,21500.0
2014-06-18 12:30:00,33.27,33.34,33.27,33.33,35700.0,25.6193,25.6732,25.6193,25.6655,35700.0
2014-06-18 13:00:00,33.33,33.33,33.31,33.32,6900.0,25.6655,25.6655,25.6501,25.6578,6900.0
2014-06-18 13:30:00,33.32,33.36,33.24,33.36,45000.0,25.6578,25.6886,25.5962,25.6886,45000.0
2014-06-18 14:00:00,33.34,33.48,33.24,33.46,228700.0,25.6732,25.781,25.5962,25.7656,228700.0
2014-06-18 14:30:00,33.46,33.49,33.39,33.46,91300.0,25.7656,25.7887,25.7117,25.7656,91300.0
2014-06-18 15:00:00,33.47,33.54,33.46,33.53,46300.0,25.7733,25.8272,25.7656,25.8195,46300.0
2014-06-18 15:30:00,33.53,33.63,33.52,33.57,121800.0,25.8195,25.8965,25.8118,25.8503,121800.0
2014-06-19 09:30:00,33.59,33.62,33.38,33.41,146500.0,25.8657,25.8888,25.704,25.7271,146500.0
2014-06-19 10:00:00,33.43,33.45,33.32,33.33,171000.0,25.7425,25.7579,25.6578,25.6655,171000.0
2014-06-19 10:30:00,33.33,33.4,33.29,33.29,53000.0,25.6655,25.7194,25.6347,25.6347,53000.0
2014-06-19 11:00:00,33.29,33.33,33.28,33.28,44200.0,25.6347,25.6655,25.627,25.627,44200.0
2014-06-19 11:30:00,33.28,33.34,33.27,33.31,18600.0,25.627,25.6732,25.6193,25.6501,18600.0
2014-06-19 12:00:00,33.33,33.33,33.28,33.28,40800.0,25.6655,25.6655,25.627,25.627,40800.0
2014-06-19 12:30:00,33.28,33.34,33.27,33.34,43900.0,25.627,25.6732,25.6193,25.6732,43900.0
2014-06-19 13:00:00,33.34,33.39,33.29,33.39,62600.0,25.6732,25.7117,25.6347,25.7117,62600.0
2014-06-19 13:30:00,33.4,33.46,33.38,33.43,132500.0,25.7194,25.7656,25.704,25.7425,132500.0
2014-06-19 14:00:00,33.43,33.45,33.39,33.39,124500.0,25.7425,25.7579,25.7117,25.7117,124500.0
2014-06-19 14:30:00,33.39,33.39,33.36,33.37,70000.0,25.7117,25.7117,25.6886,25.6963,70000.0
2014-06-19 15:00:00,33.38,33.41,33.35,33.4,39700.0,25.704,25.7271,25.6809,25.7194,39700.0
2014-06-19 15:30:00,33.4,33.43,33.39,33.41,230800.0,25.7194,25.7425,25.7117,25.7271,230800.0
2014-06-20 09:30:00,33.38,33.48,33.36,33.44,87900.0,25.8025,25.8798,25.787,25.8489,87900.0
2014-06-20 10:00:00,33.46,33.51,33.41,33.46,22500.0,25.8643,25.903,25.8257,25.8643,22500.0
2014-06-20 10:30:00,33.47,33.53,33.45,33.5,30600.0,25.8721,25.9185,25.8566,25.8953,30600.0
2014-06-20 11:00:00,33.51,33.53,33.48,33.48,58400.0,25.903,25.9185,25.8798,25.8798,58400.0
2014-06-20 11:30:00,33.48,33.52,33.48,33.5,23500.0,25.8798,25.9107,25.8798,25.8953,23500.0
2014-06-20 12:00:00,33.5,33.5,33.43,33.44,32600.0,25.8953,25.8953,25.8412,25.8489,32600.0
2014-06-20 12:30:00,33.44,33.44,33.35,33.36,69300.0,25.8489,25.8489,25.7793,25.787,69300.0
2014-06-20 13:00:00,33.35,33.35,33.33,33.33,27500.0,25.7793,25.7793,25.7639,25.7639,27500.0
2014-06-20 13:30:00,33.33,33.33,33.31,33.31,10000.0,25.7639,25.7639,25.7484,25.7484,10000.0
2014-06-20 14:00:00,33.31,33.32,33.3,33.32,5900.0,25.7484,25.7561,25.7407,25.7561,5900.0
2014-06-20 14:30:00,33.31,33.34,33.3,33.32,17900.0,25.7484,25.7716,25.7407,25.7561,17900.0
2014-06-20 15:00:00,33.33,33.36,33.32,33.35,29000.0,25.7639,25.787,25.7561,25.7793,29000.0
2014-06-20 15:30:00,33.35,33.43,33.35,33.42,158800.0,25.7793,25.8412,25.7793,25.8334,158800.0
2014-06-23 09:30:00,33.4,33.46,33.28,33.46,58800.0,25.818,25.8643,25.7252,25.8643,58800.0
2014-06-23 10:00:00,33.48,33.52,33.41,33.44,41600.0,25.8798,25.9107,25.8257,25.8489,41600.0
2014-06-23 10:30:00,33.46,33.48,33.41,33.43,21600.0,25.8643,25.8798,25.8257,25.8412,21600.0
2014-06-23 11:00:00,33.42,33.44,33.38,33.38,26500.0,25.8334,25.8489,25.8025,25.8025,26500.0
2014-06-23 11:30:00,33.38,33.41,33.37,33.38,8700.0,25.8025,25.8257,25.7948,25.8025,8700.0
2014-06-23 12:00:00,33.38,33.42,33.38,33.4,10900.0,25.8025,25.8334,25.8025,25.818,10900.0
2014-06-23 12:30:00,33.4,33.42,33.39,33.41,18100.0,25.818,25.8334,25.8102,25.8257,18100.0
2014-06-23 13:00:00,33.41,33.41,33.32,33.33,11400.0,25.8257,25.8257,25.7561,25.7639,11400.0
2014-06-23 13:30:00,33.33,33.33,33.29,33.32,24200.0,25.7639,25.7639,25.7329,25.7561,24200.0
2014-06-23 14:00:00,33.32,33.35,33.32,33.34,21200.0,25.7561,25.7793,25.7561,25.7716,21200.0
2014-06-23 14:30:00,33.35,33.36,33.33,33.36,6600.0,25.7793,25.787,25.7639,25.787,6600.0
2014-06-23 15:00:00,33.35,33.37,33.32,33.36,14700.0,25.7793,25.7948,25.7561,25.787,14700.0
2014-06-23 15:30:00,33.36,33.39,33.34,33.39,52900.0,25.787,25.8102,25.7716,25.8102,52900.0
2014-06-24 09:30:00,33.24,33.31,33.24,33.26,57400.0,25.6943,25.7484,25.6943,25.7097,57400.0
2014-06-24 10:00:00,33.26,33.56,33.26,33.56,65900.0,25.7097,25.9416,25.7097,25.9416,65900.0
2014-06-24 10:30:00,33.57,33.58,33.5,33.56,34000.0,25.9494,25.9571,25.8953,25.9416,34000.0
2014-06-24 11:00:00,33.57,33.63,33.57,33.62,39100.0,25.9494,25.9958,25.9494,25.988,39100.0
2014-06-24 11:30:00,33.63,33.65,33.58,33.61,56700.0,25.9958,26.0112,25.9571,25.9803,56700.0
2014-06-24 12:00:00,33.61,33.61,33.54,33.55,5900.0,25.9803,25.9803,25.9262,25.9339,5900.0
2014-06-24 12:30:00,33.55,33.55,33.48,33.48,8100.0,25.9339,25.9339,25.8798,25.8798,8100.0
2014-06-24 13:00:00,33.46,33.46,33.3,33.38,39200.0,25.8643,25.8643,25.7407,25.8025,39200.0
2014-06-24 13:30:00,33.38,33.4,33.31,33.31,9700.0,25.8025,25.818,25.7484,25.7484,9700.0
2014-06-24 14:00:00,33.32,33.36,33.26,33.27,21800.0,25.7561,25.787,25.7097,25.7175,21800.0
2014-06-24 14:30:00,33.27,33.29,33.24,33.26,25900.0,25.7175,25.7329,25.6943,25.7097,25900.0
2014-06-24 15:00:00,33.25,33.25,33.09,33.14,75700.0,25.702,25.702,25.5783,25.617,75700.0
2014-06-24 15:30:00,33.13,33.16,33.08,33.11,125400.0,25.6093,25.6324,25.5706,25.5938,125400.0
2014-06-25 09:30:00,33.0,33.11,32.72,33.07,150400.0,25.5088,25.5938,25.2923,25.5629,150400.0
2014-06-25 10:00:00,33.08,33.14,32.98,33.04,73600.0,25.5706,25.617,25.4933,25.5397,73600.0
2014-06-25 10:30:00,33.04,33.18,32.97,33.18,34800.0,25.5397,25.6479,25.4856,25.6479,34800.0
2014-06-25 11:00:00,33.16,33.16,33.05,33.05,44800.0,25.6324,25.6324,25.5474,25.5474,44800.0
2014-06-25 11:30:00,33.06,33.07,32.96,33.05,53700.0,25.5551,25.5629,25.4778,25.5474,53700.0
2014-06-25 12:00:00,33.07,33.09,33.04,33.09,28900.0,25.5629,25.5783,25.5397,25.5783,28900.0
2014-06-25 12:30:00,33.1,33.12,33.09,33.11,18000.0,25.5861,25.6015,25.5783,25.5938,18000.0
2014-06-25 13:00:00,33.12,33.2,33.12,33.16,19600.0,25.6015,25.6634,25.6015,25.6324,19600.0
2014-06-25 13:30:00,33.18,33.24,33.17,33.23,19900.0,25.6479,25.6943,25.6402,25.6866,19900.0
2014-06-25 14:00:00,33.22,33.3,33.19,33.3,27000.0,25.6788,25.7407,25.6556,25.7407,27000.0
2014-06-25 14:30:00,33.31,33.34,33.26,33.28,46500.0,25.7484,25.7716,25.7097,25.7252,46500.0
2014-06-25 15:00:00,33.26,33.3,33.24,33.27,30900.0,25.7097,25.7407,25.6943,25.7175,30900.0
2014-06-25 15:30:00,33.26,33.31,33.25,33.31,87300.0,25.7097,25.7484,25.702,25.7484,87300.0
2014-06-26 09:30:00,33.28,33.32,32.86,33.02,152800.0,25.7252,25.7561,25.4006,25.5242,152800.0
2014-06-26 10:00:00,33.02,33.14,32.95,33.11,81500.0,25.5242,25.617,25.4701,25.5938,81500.0
2014-06-26 10:30:00,33.11,33.17,33.05,33.13,53400.0,25.5938,25.6402,25.5474,25.6093,53400.0
2014-06-26 11:00:00,33.14,33.21,33.11,33.16,39700.0,25.617,25.6711,25.5938,25.6324,39700.0
2014-06-26 11:30:00,33.16,33.19,33.11,33.17,41100.0,25.6324,25.6556,25.5938,25.6402,41100.0
2014-06-26 12:00:00,33.18,33.2,33.13,33.19,270500.0,25.6479,25.6634,25.6093,25.6556,270500.0
2014-06-26 12:30:00,33.19,33.21,33.16,33.17,227700.0,25.6556,25.6711,25.6324,25.6402,227700.0
2014-06-26 13:00:00,33.17,33.3,33.15,33.3,26000.0,25.6402,25.7407,25.6247,25.7407,26000.0
2014-06-26 13:30:00,33.29,33.31,33.26,33.29,35600.0,25.7329,25.7484,25.7097,25.7329,35600.0
2014-06-26 14:00:00,33.28,33.29,33.23,33.27,7500.0,25.7252,25.7329,25.6866,25.7175,7500.0
2014-06-26 14:30:00,33.26,33.29,33.26,33.28,8400.0,25.7097,25.7329,25.7097,25.7252,8400.0
2014-06-26 15:00:00,33.27,33.3,33.26,33.27,15600.0,25.7175,25.7407,25.7097,25.7175,15600.0
2014-06-26 15:30:00,33.27,33.3,33.26,33.28,36200.0,25.7175,25.7407,25.7097,25.7252,36200.0
2014-06-27 09:30:00,33.14,33.35,33.13,33.3,38000.0,25.617,25.7793,25.6093,25.7407,38000.0
2014-06-27 10:00:00,33.32,33.34,33.23,33.27,48500.0,25.7561,25.7716,25.6866,25.7175,48500.0
2014-06-27 10:30:00,33.27,33.38,33.26,33.37,43300.0,25.7175,25.8025,25.7097,25.7948,43300.0
2014-06-27 11:00:00,33.39,33.41,33.34,33.41,24900.0,25.8102,25.8257,25.7716,25.8257,24900.0
2014-06-27 11:30:00,33.41,33.43,33.37,33.41,28500.0,25.8257,25.8412,25.7948,25.8257,28500.0
2014-06-27 12:00:00,33.41,33.41,33.36,33.36,9300.0,25.8257,25.8257,25.787,25.787,9300.0
2014-06-27 12:30:00,33.37,33.37,33.33,33.33,9400.0,25.7948,25.7948,25.7639,25.7639,9400.0
2014-06-27 13:00:00,33.33,33.34,33.21,33.24,24900.0,25.7639,25.7716,25.6711,25.6943,24900.0
2014-06-27 13:30:00,33.25,33.28,33.23,33.28,17500.0,25.702,25.7252,25.6866,25.7252,17500.0
2014-06-27 14:00:00,33.27,33.33,33.27,33.29,11300.0,25.7175,25.7639,25.7175,25.7329,11300.0
2014-06-27 14:30:00,33.29,33.33,33.26,33.26,12000.0,25.7329,25.7639,25.7097,25.7097,12000.0
2014-06-27 15:00:00,33.25,33.33,33.23,33.32,20800.0,25.702,25.7639,25.6866,25.7561,20800.0
2014-06-27 15:30:00,33.33,33.41,33.32,33.38,89300.0,25.7639,25.8257,25.7561,25.8025,89300.0
2014-06-30 09:30:00,33.3,33.39,33.26,33.34,128700.0,25.7407,25.8102,25.7097,25.7716,128700.0
2014-06-30 10:00:00,33.35,33.43,33.3,33.3,85100.0,25.7793,25.8412,25.7407,25.7407,85100.0
2014-06-30 10:30:00,33.32,33.34,33.22,33.22,44100.0,25.7561,25.7716,25.6788,25.6788,44100.0
2014-06-30 11:00:00,33.22,33.28,33.18,33.27,20700.0,25.6788,25.7252,25.6479,25.7175,20700.0
2014-06-30 11:30:00,33.27,33.27,33.21,33.22,15800.0,25.7175,25.7175,25.6711,25.6788,15800.0
2014-06-30 12:00:00,33.23,33.25,33.22,33.25,3000.0,25.6866,25.702,25.6788,25.702,3000.0
2014-06-30 12:30:00,33.24,33.29,33.24,33.28,24800.0,25.6943,25.7329,25.6943,25.7252,24800.0
2014-06-30 13:00:00,33.29,33.31,33.27,33.31,6500.0,25.7329,25.7484,25.7175,25.7484,6500.0
2014-06-30 13:30:00,33.3,33.39,33.26,33.37,194600.0,25.7407,25.8102,25.7097,25.7948,194600.0
2014-06-30 14:00:00,33.37,33.45,33.37,33.44,16800.0,25.7948,25.8566,25.7948,25.8489,16800.0
2014-06-30 14:30:00,33.43,33.46,33.4,33.4,11100.0,25.8412,25.8643,25.818,25.818,11100.0
2014-06-30 15:00:00,33.39,33.42,33.37,33.42,19500.0,25.8102,25.8334,25.7948,25.8334,19500.0
2014-06-30 15:30:00,33.42,33.42,33.35,33.42,163300.0,25.8334,25.8334,25.7793,25.8334,163300.0
2014-07-01 09:30:00,33.55,33.79,33.48,33.73,420700.0,25.9339,26.1194,25.8798,26.0731,420700.0
2014-07-01 10:00:00,33.71,33.81,33.61,33.68,127400.0,26.0576,26.1349,25.9803,26.0344,127400.0
2014-07-01 10:30:00,33.7,33.87,33.7,33.81,80900.0,26.0499,26.1813,26.0499,26.1349,80900.0
2014-07-01 11:00:00,33.83,33.91,33.83,33.91,43500.0,26.1504,26.2122,26.1504,26.2122,43500.0
2014-07-01 11:30:00,33.9,33.93,33.84,33.85,680800.0,26.2045,26.2277,26.1581,26.1658,680800.0
2014-07-01 12:00:00,33.85,33.88,33.83,33.84,164800.0,26.1658,26.189,26.1504,26.1581,164800.0
2014-07-01 12:30:00,33.84,33.88,33.83,33.88,180900.0,26.1581,26.189,26.1504,26.189,180900.0
2014-07-01 13:00:00,33.88,34.0,33.88,33.99,242100.0,26.189,26.2818,26.189,26.274,242100.0
2014-07-01 13:30:00,33.99,34.0,33.92,33.95,85000.0,26.274,26.2818,26.2199,26.2431,85000.0
2014-07-01 14:00:00,33.94,33.94,33.8,33.81,31800.0,26.2354,26.2354,26.1272,26.1349,31800.0
2014-07-01 14:30:00,33.81,33.82,33.68,33.74,96400.0,26.1349,26.1426,26.0344,26.0808,96400.0
2014-07-01 15:00:00,33.75,33.78,33.7,33.77,49900.0,26.0885,26.1117,26.0499,26.104,49900.0
2014-07-01 15:30:00,33.76,33.8,33.68,33.71,77700.0,26.0962,26.1272,26.0344,26.0576,77700.0
2014-07-02 09:30:00,33.69,33.82,33.63,33.68,182900.0,26.0421,26.1426,25.9958,26.0344,182900.0
2014-07-02 10:00:00,33.69,33.72,33.56,33.56,110500.0,26.0421,26.0653,25.9416,25.9416,110500.0
2014-07-02 10:30:00,33.56,33.62,33.54,33.58,55500.0,25.9416,25.988,25.9262,25.9571,55500.0
2014-07-02 11:00:00,33.58,33.6,33.52,33.58,63100.0,25.9571,25.9726,25.9107,25.9571,63100.0
2014-07-02 11:30:00,33.58,33.59,33.53,33.54,23300.0,25.9571,25.9648,25.9185,25.9262,23300.0
2014-07-02 12:00:00,33.53,33.58,33.53,33.56,16400.0,25.9185,25.9571,25.9185,25.9416,16400.0
2014-07-02 12:30:00,33.55,33.55,33.5,33.54,47900.0,25.9339,25.9339,25.8953,25.9262,47900.0
2014-07-02 13:00:00,33.53,33.53,33.48,33.53,24100.0,25.9185,25.9185,25.8798,25.9185,24100.0
2014-07-02 13:30:00,33.53,33.53,33.5,33.52,34300.0,25.9185,25.9185,25.8953,25.9107,34300.0
2014-07-02 14:00:00,33.52,33.53,33.49,33.5,27700.0,25.9107,25.9185,25.8875,25.8953,27700.0
2014-07-02 14:30:00,33.51,33.54,33.48,33.5,21900.0,25.903,25.9262,25.8798,25.8953,21900.0
2014-07-02 15:00:00,33.5,33.5,33.45,33.45,21100.0,25.8953,25.8953,25.8566,25.8566,21100.0
2014-07-02 15:30:00,33.45,33.48,33.44,33.47,70900.0,25.8566,25.8798,25.8489,25.8721,70900.0
2014-07-03 09:30:00,33.71,33.97,33.67,33.87,205500.0,26.0576,26.2586,26.0267,26.1813,205500.0
2014-07-03 10:00:00,33.87,33.92,33.85,33.9,83000.0,26.1813,26.2199,26.1658,26.2045,83000.0
2014-07-03 10:30:00,33.91,33.95,33.88,33.95,58800.0,26.2122,26.2431,26.189,26.2431,58800.0
2014-07-03 11:00:00,33.95,33.95,33.82,33.88,42600.0,26.2431,26.2431,26.1426,26.189,42600.0
2014-07-03 11:30:00,33.88,33.88,33.83,33.87,39400.0,26.189,26.189,26.1504,26.1813,39400.0
2014-07-03 12:00:00,33.88,33.91,33.86,33.88,32000.0,26.189,26.2122,26.1735,26.189,32000.0
2014-07-03 12:30:00,33.89,33.91,33.85,33.89,70900.0,26.1967,26.2122,26.1658,26.1967,70900.0
2014-07-07 09:30:00,33.73,33.82,33.58,33.65,186200.0,26.0731,26.1426,25.9571,26.0112,186200.0
2014-07-07 10:00:00,33.65,33.76,33.63,33.73,98700.0,26.0112,26.0962,25.9958,26.0731,98700.0
2014-07-07 10:30:00,33.72,33.73,33.65,33.65,81000.0,26.0653,26.0731,26.0112,26.0112,81000.0
2014-07-07 11:00:00,33.65,33.66,33.61,33.61,46600.0,26.0112,26.0189,25.9803,25.9803,46600.0
2014-07-07 11:30:00,33.6,33.62,33.57,33.6,63200.0,25.9726,25.988,25.9494,25.9726,63200.0
2014-07-07 12:00:00,33.59,33.67,33.59,33.64,63300.0,25.9648,26.0267,25.9648,26.0035,63300.0
2014-07-07 12:30:00,33.64,33.66,33.62,33.64,32000.0,26.0035,26.0189,25.988,26.0035,32000.0
2014-07-07 13:00:00,33.63,33.63,33.6,33.62,32400.0,25.9958,25.9958,25.9726,25.988,32400.0
2014-07-07 13:30:00,33.63,33.66,33.61,33.64,28700.0,25.9958,26.0189,25.9803,26.0035,28700.0
2014-07-07 14:00:00,33.63,33.64,33.6,33.6,16200.0,25.9958,26.0035,25.9726,25.9726,16200.0
2014-07-07 14:30:00,33.61,33.63,33.55,33.62,48400.0,25.9803,25.9958,25.9339,25.988,48400.0
2014-07-07 15:00:00,33.61,33.63,33.6,33.6,19000.0,25.9803,25.9958,25.9726,25.9726,19000.0
2014-07-07 15:30:00,33.6,33.62,33.59,33.61,79800.0,25.9726,25.988,25.9648,25.9803,79800.0
2014-07-08 09:30:00,33.48,33.53,33.31,33.4,182700.0,25.8798,25.9185,25.7484,25.818,182700.0
2014-07-08 10:00:00,33.41,33.41,33.24,33.29,99600.0,25.8257,25.8257,25.6943,25.7329,99600.0
2014-07-08 10:30:00,33.28,33.28,33.18,33.19,118500.0,25.7252,25.7252,25.6479,25.6556,118500.0
2014-07-08 11:00:00,33.19,33.19,33.08,33.08,112600.0,25.6556,25.6556,25.5706,25.5706,112600.0
2014-07-08 11:30:00,33.09,33.24,33.09,33.19,39700.0,25.5783,25.6943,25.5783,25.6556,39700.0
2014-07-08 12:00:00,33.2,33.23,33.15,33.23,50000.0,25.6634,25.6866,25.6247,25.6866,50000.0
2014-07-08 12:30:00,33.23,33.26,33.19,33.23,24200.0,25.6866,25.7097,25.6556,25.6866,24200.0
2014-07-08 13:00:00,33.23,33.33,33.21,33.3,68200.0,25.6866,25.7639,25.6711,25.7407,68200.0
2014-07-08 13:30:00,33.3,33.38,33.3,33.32,31200.0,25.7407,25.8025,25.7407,25.7561,31200.0
2014-07-08 14:00:00,33.31,33.32,33.25,33.27,25700.0,25.7484,25.7561,25.702,25.7175,25700.0
2014-07-08 14:30:00,33.28,33.29,33.22,33.23,31300.0,25.7252,25.7329,25.6788,25.6866,31300.0
2014-07-08 15:00:00,33.22,33.22,33.15,33.17,44300.0,25.6788,25.6788,25.6247,25.6402,44300.0
2014-07-08 15:30:00,33.16,33.17,33.13,33.17,115300.0,25.6324,25.6402,25.6093,25.6402,115300.0
2014-07-09 09:30:00,33.29,33.41,33.21,33.26,97200.0,25.7329,25.8257,25.6711,25.7097,97200.0
2014-07-09 10:00:00,33.25,33.34,33.24,33.33,76200.0,25.702,25.7716,25.6943,25.7639,76200.0
2014-07-09 10:30:00,33.33,33.4,33.29,33.29,95800.0,25.7639,25.818,25.7329,25.7329,95800.0
2014-07-09 11:00:00,33.29,33.31,33.24,33.3,37300.0,25.7329,25.7484,25.6943,25.7407,37300.0
2014-07-09 11:30:00,33.3,33.3,33.2,33.21,36400.0,25.7407,25.7407,25.6634,25.6711,36400.0
2014-07-09 12:00:00,33.21,33.24,33.19,33.2,23300.0,25.6711,25.6943,25.6556,25.6634,23300.0
2014-07-09 12:30:00,33.21,33.22,33.18,33.21,22000.0,25.6711,25.6788,25.6479,25.6711,22000.0
2014-07-09 13:00:00,33.21,33.3,33.21,33.24,26600.0,25.6711,25.7407,25.6711,25.6943,26600.0
2014-07-09 13:30:00,33.25,33.28,33.25,33.27,19700.0,25.702,25.7252,25.702,25.7175,19700.0
2014-07-09 14:00:00,33.26,33.33,33.2,33.3,80500.0,25.7097,25.7639,25.6634,25.7407,80500.0
2014-07-09 14:30:00,33.28,33.29,33.23,33.23,40400.0,25.7252,25.7329,25.6866,25.6866,40400.0
2014-07-09 15:00:00,33.23,33.25,33.18,33.19,41300.0,25.6866,25.702,25.6479,25.6556,41300.0
2014-07-09 15:30:00,33.2,33.24,33.18,33.22,69500.0,25.6634,25.6943,25.6479,25.6788,69500.0
2014-07-10 09:30:00,32.7,32.85,32.49,32.8,457000.0,25.2769,25.3928,25.1145,25.3542,457000.0
2014-07-10 10:00:00,32.8,32.91,32.8,32.88,225100.0,25.3542,25.4392,25.3542,25.416,225100.0
2014-07-10 10:30:00,32.88,32.92,32.84,32.92,33600.0,25.416,25.4469,25.3851,25.4469,33600.0
2014-07-10 11:00:00,32.91,32.94,32.85,32.88,37500.0,25.4392,25.4624,25.3928,25.416,37500.0
2014-07-10 11:30:00,32.88,32.9,32.84,32.9,23200.0,25.416,25.4315,25.3851,25.4315,23200.0
2014-07-10 12:00:00,32.9,32.98,32.88,32.97,28500.0,25.4315,25.4933,25.416,25.4856,28500.0
2014-07-10 12:30:00,32.98,33.0,32.97,33.0,9700.0,25.4933,25.5088,25.4856,25.5088,9700.0
2014-07-10 13:00:00,33.0,33.09,33.0,33.08,34500.0,25.5088,25.5783,25.5088,25.5706,34500.0
2014-07-10 13:30:00,33.09,33.15,33.08,33.08,33400.0,25.5783,25.6247,25.5706,25.5706,33400.0
2014-07-10 14:00:00,33.09,33.14,33.09,33.14,26600.0,25.5783,25.617,25.5783,25.617,26600.0
2014-07-10 14:30:00,33.14,33.14,33.03,33.03,41900.0,25.617,25.617,25.532,25.532,41900.0
2014-07-10 15:00:00,33.02,33.05,32.97,33.05,45600.0,25.5242,25.5474,25.4856,25.5474,45600.0
2014-07-10 15:30:00,33.04,33.05,32.99,33.0,70400.0,25.5397,25.5474,25.501,25.5088,70400.0
2014-07-11 09:30:00,32.82,32.82,32.6,32.69,392200.0,25.3696,25.3696,25.1996,25.2691,392200.0
2014-07-11 10:00:00,32.69,32.93,32.66,32.88,137800.0,25.2691,25.4547,25.246,25.416,137800.0
2014-07-11 10:30:00,32.89,32.89,32.74,32.77,133900.0,25.4237,25.4237,25.3078,25.331,133900.0
2014-07-11 11:00:00,32.78,32.83,32.76,32.78,55100.0,25.3387,25.3774,25.3233,25.3387,55100.0
2014-07-11 11:30:00,32.8,32.86,32.73,32.77,86100.0,25.3542,25.4006,25.3001,25.331,86100.0
2014-07-11 12:00:00,32.76,32.82,32.76,32.81,79100.0,25.3233,25.3696,25.3233,25.3619,79100.0
2014-07-11 12:30:00,32.81,32.86,32.79,32.86,71100.0,25.3619,25.4006,25.3464,25.4006,71100.0
2014-07-11 13:00:00,32.87,32.89,32.86,32.88,68000.0,25.4083,25.4237,25.4006,25.416,68000.0
2014-07-11 13:30:00,32.88,32.9,32.86,32.89,52400.0,25.416,25.4315,25.4006,25.4237,52400.0
2014-07-11 14:00:00,32.9,32.99,32.89,32.99,69400.0,25.4315,25.501,25.4237,25.501,69400.0
2014-07-11 14:30:00,32.99,33.0,32.96,32.97,51100.0,25.501,25.5088,25.4778,25.4856,51100.0
2014-07-11 15:00:00,32.96,33.0,32.96,32.97,50300.0,25.4778,25.5088,25.4778,25.4856,50300.0
2014-07-11 15:30:00,32.98,32.98,32.9,32.92,112500.0,25.4933,25.4933,25.4315,25.4469,112500.0
2014-07-14 09:30:00,33.21,33.27,33.05,33.09,139000.0,25.6711,25.7175,25.5474,25.5783,139000.0
2014-07-14 10:00:00,33.11,33.13,32.97,32.98,154400.0,25.5938,25.6093,25.4856,25.4933,154400.0
2014-07-14 10:30:00,32.99,33.06,32.99,33.04,97100.0,25.501,25.5551,25.501,25.5397,97100.0
2014-07-14 11:00:00,33.05,33.12,33.05,33.11,81600.0,25.5474,25.6015,25.5474,25.5938,81600.0
2014-07-14 11:30:00,33.13,33.13,33.05,33.06,21600.0,25.6093,25.6093,25.5474,25.5551,21600.0
2014-07-14 12:00:00,33.05,33.07,33.03,33.03,69600.0,25.5474,25.5629,25.532,25.532,69600.0
2014-07-14 12:30:00,33.04,33.05,32.94,32.96,46800.0,25.5397,25.5474,25.4624,25.4778,46800.0
2014-07-14 13:00:00,32.96,32.97,32.94,32.96,21000.0,25.4778,25.4856,25.4624,25.4778,21000.0
2014-07-14 13:30:00,32.97,32.98,32.96,32.97,13200.0,25.4856,25.4933,25.4778,25.4856,13200.0
2014-07-14 14:00:00,32.97,32.99,32.93,32.96,29000.0,25.4856,25.501,25.4547,25.4778,29000.0
2014-07-14 14:30:00,32.95,32.97,32.93,32.96,9700.0,25.4701,25.4856,25.4547,25.4778,9700.0
2014-07-14 15:00:00,32.96,32.96,32.92,32.93,12300.0,25.4778,25.4778,25.4469,25.4547,12300.0
2014-07-14 15:30:00,32.93,32.95,32.92,32.94,76200.0,25.4547,25.4701,25.4469,25.4624,76200.0
2014-07-15 09:30:00,33.06,33.33,33.03,33.22,409800.0,25.5551,25.7639,25.532,25.6788,409800.0
2014-07-15 10:00:00,33.21,33.28,33.04,33.14,164900.0,25.6711,25.7252,25.5397,25.617,164900.0
2014-07-15 10:30:00,33.15,33.18,32.99,33.1,83500.0,25.6247,25.6479,25.501,25.5861,83500.0
2014-07-15 11:00:00,33.1,33.19,33.05,33.13,74500.0,25.5861,25.6556,25.5474,25.6093,74500.0
2014-07-15 11:30:00,33.13,33.15,33.03,33.04,55600.0,25.6093,25.6247,25.532,25.5397,55600.0
2014-07-15 12:00:00,33.04,33.12,32.99,33.1,94400.0,25.5397,25.6015,25.501,25.5861,94400.0
2014-07-15 12:30:00,33.09,33.16,33.09,33.12,74700.0,25.5783,25.6324,25.5783,25.6015,74700.0
2014-07-15 13:00:00,33.13,33.29,33.13,33.23,42700.0,25.6093,25.7329,25.6093,25.6866,42700.0
2014-07-15 13:30:00,33.23,33.27,33.21,33.24,65600.0,25.6866,25.7175,25.6711,25.6943,65600.0
2014-07-15 14:00:00,33.25,33.33,33.24,33.31,30200.0,25.702,25.7639,25.6943,25.7484,30200.0
2014-07-15 14:30:00,33.3,33.31,33.26,33.31,300400.0,25.7407,25.7484,25.7097,25.7484,300400.0
2014-07-15 15:00:00,33.31,33.31,33.26,33.28,31100.0,25.7484,25.7484,25.7097,25.7252,31100.0
2014-07-15 15:30:00,33.27,33.31,33.27,33.31,135100.0,25.7175,25.7484,25.7175,25.7484,135100.0
2014-07-16 09:30:00,33.37,33.38,32.96,33.08,155200.0,25.7948,25.8025,25.4778,25.5706,155200.0
2014-07-16 10:00:00,33.09,33.18,33.01,33.01,109700.0,25.5783,25.6479,25.5165,25.5165,109700.0
2014-07-16 10:30:00,33.01,33.03,32.92,32.97,111000.0,25.5165,25.532,25.4469,25.4856,111000.0
2014-07-16 11:00:00,32.96,33.05,32.93,32.96,29200.0,25.4778,25.5474,25.4547,25.4778,29200.0
2014-07-16 11:30:00,32.95,32.98,32.92,32.98,38100.0,25.4701,25.4933,25.4469,25.4933,38100.0
2014-07-16 12:00:00,32.96,33.05,32.95,33.05,18700.0,25.4778,25.5474,25.4701,25.5474,18700.0
2014-07-16 12:30:00,33.05,33.08,33.01,33.03,48700.0,25.5474,25.5706,25.5165,25.532,48700.0
2014-07-16 13:00:00,33.04,33.05,32.98,33.0,45300.0,25.5397,25.5474,25.4933,25.5088,45300.0
2014-07-16 13:30:00,33.0,33.03,32.99,33.03,31000.0,25.5088,25.532,25.501,25.532,31000.0
2014-07-16 14:00:00,33.03,33.07,32.93,32.94,33300.0,25.532,25.5629,25.4547,25.4624,33300.0
2014-07-16 14:30:00,32.95,32.95,32.77,32.77,37000.0,25.4701,25.4701,25.331,25.331,37000.0
2014-07-16 15:00:00,32.77,32.8,32.74,32.77,43800.0,25.331,25.3542,25.3078,25.331,43800.0
2014-07-16 15:30:00,32.77,32.78,32.72,32.76,160400.0,25.331,25.3387,25.2923,25.3233,160400.0
2014-07-17 09:30:00,32.6,32.66,32.5,32.57,252200.0,25.1996,25.246,25.1223,25.1764,252200.0
2014-07-17 10:00:00,32.57,32.62,32.54,32.58,78800.0,25.1764,25.215,25.1532,25.1841,78800.0
2014-07-17 10:30:00,32.6,32.6,32.5,32.52,81900.0,25.1996,25.1996,25.1223,25.1377,81900.0
2014-07-17 11:00:00,32.51,32.52,32.35,32.36,147800.0,25.13,25.1377,25.0063,25.0141,147800.0
2014-07-17 11:30:00,32.35,32.4,32.31,32.32,116300.0,25.0063,25.045,24.9754,24.9831,116300.0
2014-07-17 12:00:00,32.32,32.36,32.27,32.34,66200.0,24.9831,25.0141,24.9445,24.9986,66200.0
2014-07-17 12:30:00,32.34,32.36,32.31,32.33,39100.0,24.9986,25.0141,24.9754,24.9909,39100.0
2014-07-17 13:00:00,32.34,32.41,32.33,32.34,237600.0,24.9986,25.0527,24.9909,24.9986,237600.0
2014-07-17 13:30:00,32.34,32.37,32.31,32.32,59400.0,24.9986,25.0218,24.9754,24.9831,59400.0
2014-07-17 14:00:00,32.32,32.32,32.26,32.29,88600.0,24.9831,24.9831,24.9368,24.9599,88600.0
2014-07-17 14:30:00,32.29,32.32,32.26,32.28,123100.0,24.9599,24.9831,24.9368,24.9522,123100.0
2014-07-17 15:00:00,32.28,32.28,32.14,32.14,134400.0,24.9522,24.9522,24.844,24.844,134400.0
2014-07-17 15:30:00,32.14,32.15,32.04,32.1,402500.0,24.844,24.8517,24.7667,24.8131,402500.0
2014-07-18 09:30:00,32.23,32.28,32.12,32.25,216900.0,24.9136,24.9522,24.8285,24.929,216900.0
2014-07-18 10:00:00,32.27,32.31,32.19,32.3,72600.0,24.9445,24.9754,24.8826,24.9677,72600.0
2014-07-18 10:30:00,32.32,32.45,32.3,32.45,78200.0,24.9831,25.0836,24.9677,25.0836,78200.0
2014-07-18 11:00:00,32.46,32.46,32.39,32.4,24800.0,25.0914,25.0914,25.0372,25.045,24800.0
2014-07-18 11:30:00,32.4,32.48,32.4,32.45,25900.0,25.045,25.1068,25.045,25.0836,25900.0
2014-07-18 12:00:00,32.46,32.54,32.46,32.53,32400.0,25.0914,25.1532,25.0914,25.1455,32400.0
2014-07-18 12:30:00,32.54,32.54,32.5,32.52,6300.0,25.1532,25.1532,25.1223,25.1377,6300.0
2014-07-18 13:00:00,32.51,32.51,32.4,32.41,48000.0,25.13,25.13,25.045,25.0527,48000.0
2014-07-18 13:30:00,32.4,32.45,32.37,32.42,47900.0,25.045,25.0836,25.0218,25.0604,47900.0
2014-07-18 14:00:00,32.42,32.43,32.37,32.42,87700.0,25.0604,25.0682,25.0218,25.0604,87700.0
2014-07-18 14:30:00,32.43,32.44,32.38,32.38,19000.0,25.0682,25.0759,25.0295,25.0295,19000.0
2014-07-18 15:00:00,32.38,32.46,32.37,32.42,80600.0,25.0295,25.0914,25.0218,25.0604,80600.0
2014-07-18 15:30:00,32.42,32.43,32.37,32.4,70900.0,25.0604,25.0682,25.0218,25.045,70900.0
2014-07-21 09:30:00,32.18,32.38,32.13,32.32,144900.0,24.8749,25.0295,24.8363,24.9831,144900.0
2014-07-21 10:00:00,32.32,32.32,32.18,32.22,70000.0,24.9831,24.9831,24.8749,24.9058,70000.0
2014-07-21 10:30:00,32.22,32.22,32.13,32.17,94600.0,24.9058,24.9058,24.8363,24.8672,94600.0
2014-07-21 11:00:00,32.16,32.26,32.15,32.24,107800.0,24.8595,24.9368,24.8517,24.9213,107800.0
2014-07-21 11:30:00,32.25,32.25,32.15,32.2,151600.0,24.929,24.929,24.8517,24.8904,151600.0
2014-07-21 12:00:00,32.21,32.22,32.14,32.15,133100.0,24.8981,24.9058,24.844,24.8517,133100.0
2014-07-21 12:30:00,32.16,32.18,32.12,32.12,89500.0,24.8595,24.8749,24.8285,24.8285,89500.0
2014-07-21 13:00:00,32.13,32.21,32.12,32.21,15400.0,24.8363,24.8981,24.8285,24.8981,15400.0
2014-07-21 13:30:00,32.21,32.25,32.19,32.23,41100.0,24.8981,24.929,24.8826,24.9136,41100.0
2014-07-21 14:00:00,32.23,32.27,32.21,32.23,101400.0,24.9136,24.9445,24.8981,24.9136,101400.0
2014-07-21 14:30:00,32.23,32.28,32.23,32.28,90900.0,24.9136,24.9522,24.9136,24.9522,90900.0
2014-07-21 15:00:00,32.28,32.32,32.25,32.31,76800.0,24.9522,24.9831,24.929,24.9754,76800.0
2014-07-21 15:30:00,32.32,32.34,32.29,32.31,111100.0,24.9831,24.9986,24.9599,24.9754,111100.0
2014-07-22 09:30:00,32.4,32.54,32.36,32.45,105300.0,25.045,25.1532,25.0141,25.0836,105300.0
2014-07-22 10:00:00,32.47,32.52,32.45,32.52,43500.0,25.0991,25.1377,25.0836,25.1377,43500.0
2014-07-22 10:30:00,32.54,32.55,32.48,32.5,34100.0,25.1532,25.1609,25.1068,25.1223,34100.0
2014-07-22 11:00:00,32.51,32.54,32.5,32.51,36400.0,25.13,25.1532,25.1223,25.13,36400.0
2014-07-22 11:30:00,32.51,32.52,32.49,32.49,70400.0,25.13,25.1377,25.1145,25.1145,70400.0
2014-07-22 12:00:00,32.48,32.5,32.46,32.5,59000.0,25.1068,25.1223,25.0914,25.1223,59000.0
2014-07-22 12:30:00,32.5,32.5,32.44,32.44,54600.0,25.1223,25.1223,25.0759,25.0759,54600.0
2014-07-22 13:00:00,32.45,32.46,32.4,32.4,70100.0,25.0836,25.0914,25.045,25.045,70100.0
2014-07-22 13:30:00,32.4,32.41,32.34,32.38,62400.0,25.045,25.0527,24.9986,25.0295,62400.0
2014-07-22 14:00:00,32.38,32.4,32.36,32.37,57300.0,25.0295,25.045,25.0141,25.0218,57300.0
2014-07-22 14:30:00,32.36,32.36,32.26,32.29,65000.0,25.0141,25.0141,24.9368,24.9599,65000.0
2014-07-22 15:00:00,32.29,32.3,32.24,32.28,23600.0,24.9599,24.9677,24.9213,24.9522,23600.0
2014-07-22 15:30:00,32.29,32.3,32.27,32.27,145000.0,24.9599,24.9677,24.9445,24.9445,145000.0
2014-07-23 09:30:00,32.25,32.33,32.15,32.22,128100.0,24.929,24.9909,24.8517,24.9058,128100.0
2014-07-23 10:00:00,32.22,32.34,32.21,32.29,43300.0,24.9058,24.9986,24.8981,24.9599,43300.0
2014-07-23 10:30:00,32.29,32.35,32.28,32.32,34400.0,24.9599,25.0063,24.9522,24.9831,34400.0
2014-07-23 11:00:00,32.33,32.35,32.32,32.34,23200.0,24.9909,25.0063,24.9831,24.9986,23200.0
2014-07-23 11:30:00,32.33,32.34,32.32,32.34,10300.0,24.9909,24.9986,24.9831,24.9986,10300.0
2014-07-23 12:00:00,32.33,32.33,32.3,32.3,13900.0,24.9909,24.9909,24.9677,24.9677,13900.0
2014-07-23 12:30:00,32.29,32.29,32.24,32.27,39200.0,24.9599,24.9599,24.9213,24.9445,39200.0
2014-07-23 13:00:00,32.26,32.3,32.26,32.29,31600.0,24.9368,24.9677,24.9368,24.9599,31600.0
2014-07-23 13:30:00,32.29,32.34,32.29,32.33,45000.0,24.9599,24.9986,24.9599,24.9909,45000.0
2014-07-23 14:00:00,32.33,32.33,32.29,32.32,68000.0,24.9909,24.9909,24.9599,24.9831,68000.0
2014-07-23 14:30:00,32.31,32.34,32.3,32.33,38200.0,24.9754,24.9986,24.9677,24.9909,38200.0
2014-07-23 15:00:00,32.34,32.37,32.33,32.36,75200.0,24.9986,25.0218,24.9909,25.0141,75200.0
2014-07-23 15:30:00,32.36,32.37,32.32,32.35,101400.0,25.0141,25.0218,24.9831,25.0063,101400.0
2014-07-24 09:30:00,32.41,32.65,32.38,32.57,82700.0,25.0527,25.2382,25.0295,25.1764,82700.0
2014-07-24 10:00:00,32.58,32.61,32.52,32.59,49000.0,25.1841,25.2073,25.1377,25.1918,49000.0
2014-07-24 10:30:00,32.59,32.6,32.51,32.54,35000.0,25.1918,25.1996,25.13,25.1532,35000.0
2014-07-24 11:00:00,32.54,32.66,32.54,32.66,43800.0,25.1532,25.246,25.1532,25.246,43800.0
2014-07-24 11:30:00,32.65,32.75,32.63,32.72,49700.0,25.2382,25.3155,25.2228,25.2923,49700.0
2014-07-24 12:00:00,32.72,32.73,32.69,32.71,34100.0,25.2923,25.3001,25.2691,25.2846,34100.0
2014-07-24 12:30:00,32.7,32.71,32.66,32.66,55000.0,25.2769,25.2846,25.246,25.246,55000.0
2014-07-24 13:00:00,32.66,32.66,32.55,32.59,82000.0,25.246,25.246,25.1609,25.1918,82000.0
2014-07-24 13:30:00,32.6,32.64,32.57,32.64,40900.0,25.1996,25.2305,25.1764,25.2305,40900.0
2014-07-24 14:00:00,32.63,32.66,32.62,32.66,32700.0,25.2228,25.246,25.215,25.246,32700.0
2014-07-24 14:30:00,32.65,32.68,32.62,32.65,71600.0,25.2382,25.2614,25.215,25.2382,71600.0
2014-07-24 15:00:00,32.64,32.67,32.63,32.66,42000.0,25.2305,25.2537,25.2228,25.246,42000.0
2014-07-24 15:30:00,32.66,32.71,32.66,32.68,84500.0,25.246,25.2846,25.246,25.2614,84500.0
2014-07-25 09:30:00,32.58,32.73,32.46,32.71,79400.0,25.1841,25.3001,25.0914,25.2846,79400.0
2014-07-25 10:00:00,32.71,32.74,32.67,32.71,31600.0,25.2846,25.3078,25.2537,25.2846,31600.0
2014-07-25 10:30:00,32.7,32.74,32.66,32.67,54100.0,25.2769,25.3078,25.246,25.2537,54100.0
2014-07-25 11:00:00,32.67,32.67,32.55,32.6,102700.0,25.2537,25.2537,25.1609,25.1996,102700.0
2014-07-25 11:30:00,32.61,32.61,32.59,32.59,17300.0,25.2073,25.2073,25.1918,25.1918,17300.0
2014-07-25 12:00:00,32.59,32.64,32.59,32.62,23900.0,25.1918,25.2305,25.1918,25.215,23900.0
2014-07-25 12:30:00,32.62,32.66,32.61,32.64,17500.0,25.215,25.246,25.2073,25.2305,17500.0
2014-07-25 13:00:00,32.64,32.64,32.6,32.63,34000.0,25.2305,25.2305,25.1996,25.2228,34000.0
2014-07-25 13:30:00,32.63,32.63,32.6,32.6,28400.0,25.2228,25.2228,25.1996,25.1996,28400.0
2014-07-25 14:00:00,32.6,32.7,32.59,32.7,28800.0,25.1996,25.2769,25.1918,25.2769,28800.0
2014-07-25 14:30:00,32.71,32.73,32.69,32.73,19200.0,25.2846,25.3001,25.2691,25.3001,19200.0
2014-07-25 15:00:00,32.74,32.75,32.7,32.73,33900.0,25.3078,25.3155,25.2769,25.3001,33900.0
2014-07-25 15:30:00,32.72,32.73,32.69,32.69,93000.0,25.2923,25.3001,25.2691,25.2691,93000.0
2014-07-28 09:30:00,32.75,32.75,32.43,32.5,101400.0,25.3155,25.3155,25.0682,25.1223,101400.0
2014-07-28 10:00:00,32.5,32.5,32.31,32.31,55700.0,25.1223,25.1223,24.9754,24.9754,55700.0
2014-07-28 10:30:00,32.3,32.36,32.29,32.34,45600.0,24.9677,25.0141,24.9599,24.9986,45600.0
2014-07-28 11:00:00,32.32,32.37,32.31,32.37,28300.0,24.9831,25.0218,24.9754,25.0218,28300.0
2014-07-28 11:30:00,32.38,32.38,32.32,32.35,21100.0,25.0295,25.0295,24.9831,25.0063,21100.0
2014-07-28 12:00:00,32.35,32.37,32.32,32.32,26800.0,25.0063,25.0218,24.9831,24.9831,26800.0
2014-07-28 12:30:00,32.33,32.33,32.3,32.32,27700.0,24.9909,24.9909,24.9677,24.9831,27700.0
2014-07-28 13:00:00,32.32,32.38,32.3,32.36,66900.0,24.9831,25.0295,24.9677,25.0141,66900.0
2014-07-28 13:30:00,32.37,32.45,32.37,32.42,27200.0,25.0218,25.0836,25.0218,25.0604,27200.0
2014-07-28 14:00:00,32.42,32.44,32.4,32.4,35300.0,25.0604,25.0759,25.045,25.045,35300.0
2014-07-28 14:30:00,32.4,32.43,32.38,32.43,16100.0,25.045,25.0682,25.0295,25.0682,16100.0
2014-07-28 15:00:00,32.43,32.44,32.39,32.4,56700.0,25.0682,25.0759,25.0372,25.045,56700.0
2014-07-28 15:30:00,32.4,32.41,32.37,32.38,105500.0,25.045,25.0527,25.0218,25.0295,105500.0
2014-07-29 09:30:00,32.44,32.57,32.37,32.45,98400.0,25.0759,25.1764,25.0218,25.0836,98400.0
2014-07-29 10:00:00,32.46,32.58,32.45,32.53,67000.0,25.0914,25.1841,25.0836,25.1455,67000.0
2014-07-29 10:30:00,32.54,32.56,32.49,32.49,14700.0,25.1532,25.1687,25.1145,25.1145,14700.0
2014-07-29 11:00:00,32.47,32.48,32.35,32.4,33700.0,25.0991,25.1068,25.0063,25.045,33700.0
2014-07-29 11:30:00,32.38,32.45,32.35,32.43,41000.0,25.0295,25.0836,25.0063,25.0682,41000.0
2014-07-29 12:00:00,32.44,32.54,32.43,32.51,18000.0,25.0759,25.1532,25.0682,25.13,18000.0
2014-07-29 12:30:00,32.51,32.54,32.5,32.54,11900.0,25.13,25.1532,25.1223,25.1532,11900.0
2014-07-29 13:00:00,32.54,32.55,32.5,32.54,9900.0,25.1532,25.1609,25.1223,25.1532,9900.0
2014-07-29 13:30:00,32.53,32.53,32.51,32.52,5800.0,25.1455,25.1455,25.13,25.1377,5800.0
2014-07-29 14:00:00,32.52,32.52,32.44,32.46,35600.0,25.1377,25.1377,25.0759,25.0914,35600.0
2014-07-29 14:30:00,32.48,32.49,32.43,32.44,12100.0,25.1068,25.1145,25.0682,25.0759,12100.0
2014-07-29 15:00:00,32.43,32.45,32.4,32.41,44500.0,25.0682,25.0836,25.045,25.0527,44500.0
2014-07-29 15:30:00,32.41,32.41,32.31,32.31,208800.0,25.0527,25.0527,24.9754,24.9754,208800.0
2014-07-30 09:30:00,32.44,32.76,32.44,32.61,185900.0,25.0759,25.3233,25.0759,25.2073,185900.0
2014-07-30 10:00:00,32.61,32.63,32.53,32.59,67900.0,25.2073,25.2228,25.1455,25.1918,67900.0
2014-07-30 10:30:00,32.6,32.6,32.46,32.5,49900.0,25.1996,25.1996,25.0914,25.1223,49900.0
2014-07-30 11:00:00,32.5,32.51,32.42,32.48,17600.0,25.1223,25.13,25.0604,25.1068,17600.0
2014-07-30 11:30:00,32.47,32.47,32.35,32.36,33500.0,25.0991,25.0991,25.0063,25.0141,33500.0
2014-07-30 12:00:00,32.37,32.42,32.34,32.4,14600.0,25.0218,25.0604,24.9986,25.045,14600.0
2014-07-30 12:30:00,32.4,32.47,32.4,32.47,16200.0,25.045,25.0991,25.045,25.0991,16200.0
2014-07-30 13:00:00,32.47,32.47,32.41,32.42,29000.0,25.0991,25.0991,25.0527,25.0604,29000.0
2014-07-30 13:30:00,32.42,32.49,32.42,32.48,32500.0,25.0604,25.1145,25.0604,25.1068,32500.0
2014-07-30 14:00:00,32.48,32.65,32.43,32.61,57200.0,25.1068,25.2382,25.0682,25.2073,57200.0
2014-07-30 14:30:00,32.6,32.62,32.49,32.52,65000.0,25.1996,25.215,25.1145,25.1377,65000.0
2014-07-30 15:00:00,32.51,32.57,32.48,32.57,37800.0,25.13,25.1764,25.1068,25.1764,37800.0
2014-07-30 15:30:00,32.57,32.59,32.55,32.55,49300.0,25.1764,25.1918,25.1609,25.1609,49300.0
2014-07-31 09:30:00,32.13,32.44,32.13,32.33,137400.0,24.8363,25.0759,24.8363,24.9909,137400.0
2014-07-31 10:00:00,32.29,32.37,32.25,32.26,54400.0,24.9599,25.0218,24.929,24.9368,54400.0
2014-07-31 10:30:00,32.25,32.25,32.1,32.11,48100.0,24.929,24.929,24.8131,24.8208,48100.0
2014-07-31 11:00:00,32.11,32.18,32.11,32.11,39100.0,24.8208,24.8749,24.8208,24.8208,39100.0
2014-07-31 11:30:00,32.11,32.13,32.03,32.06,23700.0,24.8208,24.8363,24.759,24.7822,23700.0
2014-07-31 12:00:00,32.01,32.04,31.97,31.97,95200.0,24.7435,24.7667,24.7126,24.7126,95200.0
2014-07-31 12:30:00,31.97,32.06,31.97,32.01,34700.0,24.7126,24.7822,24.7126,24.7435,34700.0
2014-07-31 13:00:00,32.0,32.0,31.97,31.98,25200.0,24.7358,24.7358,24.7126,24.7203,25200.0
2014-07-31 13:30:00,32.02,32.08,32.01,32.07,30700.0,24.7512,24.7976,24.7435,24.7899,30700.0
2014-07-31 14:00:00,32.06,32.09,32.06,32.09,25300.0,24.7822,24.8053,24.7822,24.8053,25300.0
2014-07-31 14:30:00,32.09,32.09,32.01,32.01,43000.0,24.8053,24.8053,24.7435,24.7435,43000.0
2014-07-31 15:00:00,32.0,32.05,31.97,31.97,53800.0,24.7358,24.7744,24.7126,24.7126,53800.0
2014-07-31 15:30:00,31.97,32.01,31.95,31.96,123800.0,24.7126,24.7435,24.6971,24.7049,123800.0
2014-08-01 09:30:00,31.74,32.01,31.74,31.86,219400.0,24.5348,24.7435,24.5348,24.6276,219400.0
2014-08-01 10:00:00,31.85,31.87,31.63,31.72,204300.0,24.6198,24.6353,24.4498,24.5193,204300.0
2014-08-01 10:30:00,31.72,31.72,31.58,31.59,203200.0,24.5193,24.5193,24.4111,24.4188,203200.0
2014-08-01 11:00:00,31.58,31.58,31.42,31.48,63800.0,24.4111,24.4111,24.2874,24.3338,63800.0
2014-08-01 11:30:00,31.48,31.49,31.33,31.35,30800.0,24.3338,24.3415,24.2179,24.2333,30800.0
2014-08-01 12:00:00,31.35,31.4,31.34,31.39,37500.0,24.2333,24.272,24.2256,24.2643,37500.0
2014-08-01 12:30:00,31.4,31.44,31.36,31.42,29000.0,24.272,24.3029,24.2411,24.2874,29000.0
2014-08-01 13:00:00,31.43,31.51,31.38,31.51,45300.0,24.2952,24.357,24.2565,24.357,45300.0
2014-08-01 13:30:00,31.51,31.52,31.44,31.49,50100.0,24.357,24.3647,24.3029,24.3415,50100.0
2014-08-01 14:00:00,31.49,31.55,31.45,31.46,65900.0,24.3415,24.3879,24.3106,24.3184,65900.0
2014-08-01 14:30:00,31.46,31.52,31.46,31.49,65200.0,24.3184,24.3647,24.3184,24.3415,65200.0
2014-08-01 15:00:00,31.47,31.53,31.46,31.49,42000.0,24.3261,24.3725,24.3184,24.3415,42000.0
2014-08-01 15:30:00,31.48,31.51,31.46,31.48,71200.0,24.3338,24.357,24.3184,24.3338,71200.0
2014-08-04 09:30:00,31.5,31.69,31.5,31.59,43700.0,24.3493,24.4961,24.3493,24.4188,43700.0
2014-08-04 10:00:00,31.58,31.61,31.44,31.44,38500.0,24.4111,24.4343,24.3029,24.3029,38500.0
2014-08-04 10:30:00,31.44,31.46,31.27,31.29,151800.0,24.3029,24.3184,24.1715,24.187,151800.0
2014-08-04 11:00:00,31.29,31.38,31.23,31.35,92000.0,24.187,24.2565,24.1406,24.2333,92000.0
2014-08-04 11:30:00,31.34,31.37,31.27,31.33,16300.0,24.2256,24.2488,24.1715,24.2179,16300.0
2014-08-04 12:00:00,31.33,31.35,31.29,31.34,26400.0,24.2179,24.2333,24.187,24.2256,26400.0
2014-08-04 12:30:00,31.33,31.33,31.27,31.29,26900.0,24.2179,24.2179,24.1715,24.187,26900.0
2014-08-04 13:00:00,31.29,31.29,31.24,31.27,18800.0,24.187,24.187,24.1483,24.1715,18800.0
2014-08-04 13:30:00,31.26,31.33,31.26,31.32,167000.0,24.1638,24.2179,24.1638,24.2101,167000.0
2014-08-04 14:00:00,31.32,31.33,31.3,31.3,55800.0,24.2101,24.2179,24.1947,24.1947,55800.0
2014-08-04 14:30:00,31.3,31.42,31.29,31.41,35700.0,24.1947,24.2874,24.187,24.2797,35700.0
2014-08-04 15:00:00,31.41,31.48,31.4,31.46,225800.0,24.2797,24.3338,24.272,24.3184,225800.0
2014-08-04 15:30:00,31.47,31.51,31.45,31.51,170500.0,24.3261,24.357,24.3106,24.357,170500.0
2014-08-05 09:30:00,31.36,31.46,31.33,31.42,47000.0,24.2411,24.3184,24.2179,24.2874,47000.0
2014-08-05 10:00:00,31.4,31.54,31.39,31.54,33900.0,24.272,24.3802,24.2643,24.3802,33900.0
2014-08-05 10:30:00,31.54,31.62,31.54,31.58,28100.0,24.3802,24.442,24.3802,24.4111,28100.0
2014-08-05 11:00:00,31.58,31.65,31.54,31.6,36500.0,24.4111,24.4652,24.3802,24.4266,36500.0
2014-08-05 11:30:00,31.6,31.6,31.54,31.54,15100.0,24.4266,24.4266,24.3802,24.3802,15100.0
2014-08-05 12:00:00,31.55,31.55,31.42,31.46,11700.0,24.3879,24.3879,24.2874,24.3184,11700.0
2014-08-05 12:30:00,31.46,31.46,31.41,31.45,19200.0,24.3184,24.3184,24.2797,24.3106,19200.0
2014-08-05 13:00:00,31.46,31.52,31.46,31.51,24100.0,24.3184,24.3647,24.3184,24.357,24100.0
2014-08-05 13:30:00,31.5,31.5,31.29,31.32,73800.0,24.3493,24.3493,24.187,24.2101,73800.0
2014-08-05 14:00:00,31.31,31.35,31.23,31.35,61100.0,24.2024,24.2333,24.1406,24.2333,61100.0
2014-08-05 14:30:00,31.35,31.39,31.3,31.3,32400.0,24.2333,24.2643,24.1947,24.1947,32400.0
2014-08-05 15:00:00,31.3,31.34,31.25,31.31,182500.0,24.1947,24.2256,24.156,24.2024,182500.0
2014-08-05 15:30:00,31.3,31.39,31.3,31.35,123200.0,24.1947,24.2643,24.1947,24.2333,123200.0
2014-08-06 09:30:00,31.13,31.52,31.13,31.42,114300.0,24.0633,24.3647,24.0633,24.2874,114300.0
2014-08-06 10:00:00,31.42,31.53,31.39,31.51,45700.0,24.2874,24.3725,24.2643,24.357,45700.0
2014-08-06 10:30:00,31.55,31.59,31.44,31.59,36500.0,24.3879,24.4188,24.3029,24.4188,36500.0
2014-08-06 11:00:00,31.59,31.6,31.53,31.53,113600.0,24.4188,24.4266,24.3725,24.3725,113600.0
2014-08-06 11:30:00,31.53,31.6,31.52,31.58,72000.0,24.3725,24.4266,24.3647,24.4111,72000.0
2014-08-06 12:00:00,31.59,31.6,31.51,31.55,36400.0,24.4188,24.4266,24.357,24.3879,36400.0
2014-08-06 12:30:00,31.56,31.6,31.52,31.53,37900.0,24.3957,24.4266,24.3647,24.3725,37900.0
2014-08-06 13:00:00,31.53,31.53,31.44,31.44,35300.0,24.3725,24.3725,24.3029,24.3029,35300.0
2014-08-06 13:30:00,31.44,31.49,31.4,31.4,53300.0,24.3029,24.3415,24.272,24.272,53300.0
2014-08-06 14:00:00,31.39,31.46,31.39,31.46,43000.0,24.2643,24.3184,24.2643,24.3184,43000.0
2014-08-06 14:30:00,31.45,31.47,31.42,31.43,51400.0,24.3106,24.3261,24.2874,24.2952,51400.0
2014-08-06 15:00:00,31.43,31.47,31.43,31.47,70800.0,24.2952,24.3261,24.2952,24.3261,70800.0
2014-08-06 15:30:00,31.46,31.51,31.45,31.48,278500.0,24.3184,24.357,24.3106,24.3338,278500.0
2014-08-07 09:30:00,31.59,31.64,31.49,31.53,91300.0,24.4188,24.4575,24.3415,24.3725,91300.0
2014-08-07 10:00:00,31.53,31.57,31.47,31.49,97300.0,24.3725,24.4034,24.3261,24.3415,97300.0
2014-08-07 10:30:00,31.49,31.55,31.36,31.42,46700.0,24.3415,24.3879,24.2411,24.2874,46700.0
2014-08-07 11:00:00,31.4,31.4,31.29,31.3,53200.0,24.272,24.272,24.187,24.1947,53200.0
2014-08-07 11:30:00,31.3,31.31,31.21,31.27,116200.0,24.1947,24.2024,24.1251,24.1715,116200.0
2014-08-07 12:00:00,31.26,31.31,31.23,31.28,72600.0,24.1638,24.2024,24.1406,24.1792,72600.0
2014-08-07 12:30:00,31.26,31.27,31.18,31.26,45200.0,24.1638,24.1715,24.1019,24.1638,45200.0
2014-08-07 13:00:00,31.27,31.34,31.27,31.32,21300.0,24.1715,24.2256,24.1715,24.2101,21300.0
2014-08-07 13:30:00,31.33,31.36,31.31,31.34,27000.0,24.2179,24.2411,24.2024,24.2256,27000.0
2014-08-07 14:00:00,31.34,31.35,31.29,31.31,26000.0,24.2256,24.2333,24.187,24.2024,26000.0
2014-08-07 14:30:00,31.29,31.31,31.23,31.23,51800.0,24.187,24.2024,24.1406,24.1406,51800.0
2014-08-07 15:00:00,31.23,31.26,31.17,31.18,64700.0,24.1406,24.1638,24.0942,24.1019,64700.0
2014-08-07 15:30:00,31.2,31.27,31.19,31.24,64600.0,24.1174,24.1715,24.1097,24.1483,64600.0
2014-08-08 09:30:00,31.26,31.34,31.19,31.26,232400.0,24.1638,24.2256,24.1097,24.1638,232400.0
2014-08-08 10:00:00,31.24,31.35,31.21,31.25,202900.0,24.1483,24.2333,24.1251,24.156,202900.0
2014-08-08 10:30:00,31.25,31.36,31.22,31.32,126200.0,24.156,24.2411,24.1328,24.2101,126200.0
2014-08-08 11:00:00,31.32,31.4,31.31,31.38,50300.0,24.2101,24.272,24.2024,24.2565,50300.0
2014-08-08 11:30:00,31.38,31.38,31.33,31.35,18400.0,24.2565,24.2565,24.2179,24.2333,18400.0
2014-08-08 12:00:00,31.35,31.35,31.29,31.29,14900.0,24.2333,24.2333,24.187,24.187,14900.0
2014-08-08 12:30:00,31.29,31.29,31.26,31.26,10900.0,24.187,24.187,24.1638,24.1638,10900.0
2014-08-08 13:00:00,31.26,31.41,31.24,31.39,58700.0,24.1638,24.2797,24.1483,24.2643,58700.0
2014-08-08 13:30:00,31.39,31.42,31.36,31.39,66800.0,24.2643,24.2874,24.2411,24.2643,66800.0
2014-08-08 14:00:00,31.4,31.42,31.36,31.4,39300.0,24.272,24.2874,24.2411,24.272,39300.0
2014-08-08 14:30:00,31.4,31.42,31.39,31.39,33100.0,24.272,24.2874,24.2643,24.2643,33100.0
2014-08-08 15:00:00,31.38,31.44,31.37,31.44,16400.0,24.2565,24.3029,24.2488,24.3029,16400.0
2014-08-08 15:30:00,31.45,31.46,31.43,31.44,86000.0,24.3106,24.3184,24.2952,24.3029,86000.0
2014-08-11 09:30:00,31.57,31.57,31.41,31.52,153400.0,24.4034,24.4034,24.2797,24.3647,153400.0
2014-08-11 10:00:00,31.53,31.58,31.5,31.5,35400.0,24.3725,24.4111,24.3493,24.3493,35400.0
2014-08-11 10:30:00,31.52,31.6,31.51,31.56,17500.0,24.3647,24.4266,24.357,24.3957,17500.0
2014-08-11 11:00:00,31.55,31.69,31.54,31.66,26900.0,24.3879,24.4961,24.3802,24.473,26900.0
2014-08-11 11:30:00,31.67,31.67,31.63,31.65,34200.0,24.4807,24.4807,24.4498,24.4652,34200.0
2014-08-11 12:00:00,31.65,31.65,31.61,31.63,28900.0,24.4652,24.4652,24.4343,24.4498,28900.0
2014-08-11 12:30:00,31.63,31.66,31.62,31.63,29800.0,24.4498,24.473,24.442,24.4498,29800.0
2014-08-11 13:00:00,31.62,31.64,31.56,31.57,32700.0,24.442,24.4575,24.3957,24.4034,32700.0
2014-08-11 13:30:00,31.57,31.6,31.5,31.53,65100.0,24.4034,24.4266,24.3493,24.3725,65100.0
2014-08-11 14:00:00,31.52,31.54,31.49,31.5,59600.0,24.3647,24.3802,24.3415,24.3493,59600.0
2014-08-11 14:30:00,31.5,31.53,31.48,31.51,60200.0,24.3493,24.3725,24.3338,24.357,60200.0
2014-08-11 15:00:00,31.51,31.54,31.5,31.5,75600.0,24.357,24.3802,24.3493,24.3493,75600.0
2014-08-11 15:30:00,31.51,31.51,31.48,31.51,54800.0,24.357,24.357,24.3338,24.357,54800.0
2014-08-12 09:30:00,31.4,31.58,31.4,31.58,82700.0,24.272,24.4111,24.272,24.4111,82700.0
2014-08-12 10:00:00,31.55,31.65,31.53,31.6,69500.0,24.3879,24.4652,24.3725,24.4266,69500.0
2014-08-12 10:30:00,31.58,31.6,31.49,31.53,25200.0,24.4111,24.4266,24.3415,24.3725,25200.0
2014-08-12 11:00:00,31.51,31.51,31.46,31.5,25800.0,24.357,24.357,24.3184,24.3493,25800.0
2014-08-12 11:30:00,31.5,31.5,31.47,31.47,15900.0,24.3493,24.3493,24.3261,24.3261,15900.0
2014-08-12 12:00:00,31.46,31.47,31.43,31.44,16400.0,24.3184,24.3261,24.2952,24.3029,16400.0
2014-08-12 12:30:00,31.45,31.48,31.45,31.46,14300.0,24.3106,24.3338,24.3106,24.3184,14300.0
2014-08-12 13:00:00,31.45,31.46,31.41,31.42,17800.0,24.3106,24.3184,24.2797,24.2874,17800.0
2014-08-12 13:30:00,31.42,31.42,31.38,31.4,28300.0,24.2874,24.2874,24.2565,24.272,28300.0
2014-08-12 14:00:00,31.4,31.4,31.33,31.34,12600.0,24.272,24.272,24.2179,24.2256,12600.0
2014-08-12 14:30:00,31.33,31.37,31.32,31.34,19600.0,24.2179,24.2488,24.2101,24.2256,19600.0
2014-08-12 15:00:00,31.35,31.4,31.35,31.38,10200.0,24.2333,24.272,24.2333,24.2565,10200.0
2014-08-12 15:30:00,31.38,31.46,31.38,31.45,60900.0,24.2565,24.3184,24.2565,24.3106,60900.0
2014-08-13 09:30:00,31.55,31.63,31.51,31.54,54600.0,24.3879,24.4498,24.357,24.3802,54600.0
2014-08-13 10:00:00,31.54,31.63,31.54,31.6,20300.0,24.3802,24.4498,24.3802,24.4266,20300.0
2014-08-13 10:30:00,31.62,31.67,31.6,31.67,61300.0,24.442,24.4807,24.4266,24.4807,61300.0
2014-08-13 11:00:00,31.68,31.76,31.68,31.72,42800.0,24.4884,24.5503,24.4884,24.5193,42800.0
2014-08-13 11:30:00,31.72,31.75,31.7,31.7,32600.0,24.5193,24.5425,24.5039,24.5039,32600.0
2014-08-13 12:00:00,31.69,31.69,31.66,31.68,22300.0,24.4961,24.4961,24.473,24.4884,22300.0
2014-08-13 12:30:00,31.68,31.69,31.65,31.65,14200.0,24.4884,24.4961,24.4652,24.4652,14200.0
2014-08-13 13:00:00,31.65,31.66,31.62,31.62,37900.0,24.4652,24.473,24.442,24.442,37900.0
2014-08-13 13:30:00,31.62,31.65,31.62,31.63,18300.0,24.442,24.4652,24.442,24.4498,18300.0
2014-08-13 14:00:00,31.61,31.62,31.57,31.59,20300.0,24.4343,24.442,24.4034,24.4188,20300.0
2014-08-13 14:30:00,31.59,31.62,31.58,31.61,30600.0,24.4188,24.442,24.4111,24.4343,30600.0
2014-08-13 15:00:00,31.62,31.63,31.61,31.62,36100.0,24.442,24.4498,24.4343,24.442,36100.0
2014-08-13 15:30:00,31.62,31.68,31.62,31.68,73600.0,24.442,24.4884,24.442,24.4884,73600.0
2014-08-14 09:30:00,31.73,31.84,31.7,31.81,30100.0,24.5271,24.6121,24.5039,24.5889,30100.0
2014-08-14 10:00:00,31.81,31.82,31.75,31.8,25200.0,24.5889,24.5966,24.5425,24.5812,25200.0
2014-08-14 10:30:00,31.8,31.84,31.77,31.79,34900.0,24.5812,24.6121,24.558,24.5734,34900.0
2014-08-14 11:00:00,31.79,31.83,31.79,31.8,24600.0,24.5734,24.6044,24.5734,24.5812,24600.0
2014-08-14 11:30:00,31.81,31.82,31.77,31.82,23400.0,24.5889,24.5966,24.558,24.5966,23400.0
2014-08-14 12:00:00,31.82,31.85,31.82,31.85,14700.0,24.5966,24.6198,24.5966,24.6198,14700.0
2014-08-14 12:30:00,31.85,31.85,31.81,31.81,60800.0,24.6198,24.6198,24.5889,24.5889,60800.0
2014-08-14 13:00:00,31.82,31.84,31.79,31.81,29400.0,24.5966,24.6121,24.5734,24.5889,29400.0
2014-08-14 13:30:00,31.8,31.8,31.74,31.75,20100.0,24.5812,24.5812,24.5348,24.5425,20100.0
2014-08-14 14:00:00,31.76,31.76,31.73,31.74,19400.0,24.5503,24.5503,24.5271,24.5348,19400.0
2014-08-14 14:30:00,31.74,31.75,31.72,31.73,22700.0,24.5348,24.5425,24.5193,24.5271,22700.0
2014-08-14 15:00:00,31.73,31.75,31.73,31.73,23600.0,24.5271,24.5425,24.5271,24.5271,23600.0
2014-08-14 15:30:00,31.74,31.76,31.7,31.71,88100.0,24.5348,24.5503,24.5039,24.5116,88100.0
2014-08-15 09:30:00,31.87,31.9,31.78,31.86,109700.0,24.6353,24.6585,24.5657,24.6276,109700.0
2014-08-15 10:00:00,31.88,31.92,31.86,31.9,52600.0,24.643,24.6739,24.6276,24.6585,52600.0
2014-08-15 10:30:00,31.91,31.94,31.57,31.69,208600.0,24.6662,24.6894,24.4034,24.4961,208600.0
2014-08-15 11:00:00,31.69,31.73,31.61,31.61,79200.0,24.4961,24.5271,24.4343,24.4343,79200.0
2014-08-15 11:30:00,31.62,31.65,31.41,31.46,70800.0,24.442,24.4652,24.2797,24.3184,70800.0
2014-08-15 12:00:00,31.46,31.55,31.41,31.55,135500.0,24.3184,24.3879,24.2797,24.3879,135500.0
2014-08-15 12:30:00,31.55,31.56,31.47,31.49,82600.0,24.3879,24.3957,24.3261,24.3415,82600.0
2014-08-15 13:00:00,31.48,31.5,31.44,31.5,97700.0,24.3338,24.3493,24.3029,24.3493,97700.0
2014-08-15 13:30:00,31.49,31.51,31.41,31.44,83500.0,24.3415,24.357,24.2797,24.3029,83500.0
2014-08-15 14:00:00,31.43,31.56,31.43,31.56,56300.0,24.2952,24.3957,24.2952,24.3957,56300.0
2014-08-15 14:30:00,31.57,31.6,31.54,31.57,37300.0,24.4034,24.4266,24.3802,24.4034,37300.0
2014-08-15 15:00:00,31.58,31.58,31.55,31.55,23300.0,24.4111,24.4111,24.3879,24.3879,23300.0
2014-08-15 15:30:00,31.55,31.62,31.55,31.61,58900.0,24.3879,24.442,24.3879,24.4343,58900.0
2014-08-18 09:30:00,31.75,31.97,31.75,31.96,58200.0,24.5425,24.7126,24.5425,24.7049,58200.0
2014-08-18 10:00:00,31.97,32.03,31.91,31.99,43200.0,24.7126,24.759,24.6662,24.728,43200.0
2014-08-18 10:30:00,31.99,32.07,31.99,32.06,29400.0,24.728,24.7899,24.728,24.7822,29400.0
2014-08-18 11:00:00,32.06,32.07,32.01,32.06,43300.0,24.7822,24.7899,24.7435,24.7822,43300.0
2014-08-18 11:30:00,32.07,32.07,32.02,32.03,27200.0,24.7899,24.7899,24.7512,24.759,27200.0
2014-08-18 12:00:00,32.02,32.07,32.02,32.04,33000.0,24.7512,24.7899,24.7512,24.7667,33000.0
2014-08-18 12:30:00,32.04,32.05,32.02,32.03,6600.0,24.7667,24.7744,24.7512,24.759,6600.0
2014-08-18 13:00:00,32.02,32.03,32.01,32.02,20500.0,24.7512,24.759,24.7435,24.7512,20500.0
2014-08-18 13:30:00,32.02,32.02,31.99,31.99,18400.0,24.7512,24.7512,24.728,24.728,18400.0
2014-08-18 14:00:00,31.99,32.0,31.97,31.98,23800.0,24.728,24.7358,24.7126,24.7203,23800.0
2014-08-18 14:30:00,31.98,31.98,31.95,31.96,36000.0,24.7203,24.7203,24.6971,24.7049,36000.0
2014-08-18 15:00:00,31.96,31.98,31.95,31.96,178500.0,24.7049,24.7203,24.6971,24.7049,178500.0
2014-08-18 15:30:00,31.95,32.03,31.95,32.03,92600.0,24.6971,24.759,24.6971,24.759,92600.0
2014-08-19 09:30:00,32.04,32.16,31.98,32.16,57700.0,24.7667,24.8595,24.7203,24.8595,57700.0
2014-08-19 10:00:00,32.17,32.21,32.14,32.14,72800.0,24.8672,24.8981,24.844,24.844,72800.0
2014-08-19 10:30:00,32.13,32.19,32.12,32.19,14000.0,24.8363,24.8826,24.8285,24.8826,14000.0
2014-08-19 11:00:00,32.18,32.18,32.13,32.15,36000.0,24.8749,24.8749,24.8363,24.8517,36000.0
2014-08-19 11:30:00,32.15,32.15,32.1,32.13,11500.0,24.8517,24.8517,24.8131,24.8363,11500.0
2014-08-19 12:00:00,32.13,32.16,32.12,32.16,11400.0,24.8363,24.8595,24.8285,24.8595,11400.0
2014-08-19 12:30:00,32.15,32.15,32.11,32.11,18600.0,24.8517,24.8517,24.8208,24.8208,18600.0
2014-08-19 13:00:00,32.12,32.13,32.08,32.09,7700.0,24.8285,24.8363,24.7976,24.8053,7700.0
2014-08-19 13:30:00,32.08,32.08,32.06,32.06,11700.0,24.7976,24.7976,24.7822,24.7822,11700.0
2014-08-19 14:00:00,32.05,32.09,32.05,32.08,44900.0,24.7744,24.8053,24.7744,24.7976,44900.0
2014-08-19 14:30:00,32.08,32.08,32.04,32.05,50700.0,24.7976,24.7976,24.7667,24.7744,50700.0
2014-08-19 15:00:00,32.05,32.06,32.04,32.05,70900.0,24.7744,24.7822,24.7667,24.7744,70900.0
2014-08-19 15:30:00,32.05,32.07,32.04,32.06,111800.0,24.7744,24.7899,24.7667,24.7822,111800.0
2014-08-20 09:30:00,32.05,32.05,31.89,31.98,69900.0,24.7744,24.7744,24.6507,24.7203,69900.0
2014-08-20 10:00:00,31.99,32.06,31.98,32.05,17100.0,24.728,24.7822,24.7203,24.7744,17100.0
2014-08-20 10:30:00,32.04,32.09,32.02,32.08,30400.0,24.7667,24.8053,24.7512,24.7976,30400.0
2014-08-20 11:00:00,32.08,32.1,32.07,32.09,19700.0,24.7976,24.8131,24.7899,24.8053,19700.0
2014-08-20 11:30:00,32.09,32.11,32.04,32.04,13600.0,24.8053,24.8208,24.7667,24.7667,13600.0
2014-08-20 12:00:00,32.04,32.04,31.99,31.99,9200.0,24.7667,24.7667,24.728,24.728,9200.0
2014-08-20 12:30:00,32.0,32.01,31.97,31.98,14200.0,24.7358,24.7435,24.7126,24.7203,14200.0
2014-08-20 13:00:00,31.96,31.97,31.95,31.96,14700.0,24.7049,24.7126,24.6971,24.7049,14700.0
2014-08-20 13:30:00,31.97,31.97,31.91,31.91,16700.0,24.7126,24.7126,24.6662,24.6662,16700.0
2014-08-20 14:00:00,31.92,31.99,31.88,31.98,115200.0,24.6739,24.728,24.643,24.7203,115200.0
2014-08-20 14:30:00,32.0,32.08,32.0,32.06,54100.0,24.7358,24.7976,24.7358,24.7822,54100.0
2014-08-20 15:00:00,32.06,32.11,32.06,32.09,40800.0,24.7822,24.8208,24.7822,24.8053,40800.0
2014-08-20 15:30:00,32.1,32.11,32.06,32.06,61900.0,24.8131,24.8208,24.7822,24.7822,61900.0
2014-08-21 09:30:00,32.07,32.18,32.01,32.13,140600.0,24.7899,24.8749,24.7435,24.8363,140600.0
2014-08-21 10:00:00,32.13,32.16,32.01,32.15,130900.0,24.8363,24.8595,24.7435,24.8517,130900.0
2014-08-21 10:30:00,32.14,32.25,32.14,32.24,173200.0,24.844,24.929,24.844,24.9213,173200.0
2014-08-21 11:00:00,32.24,32.35,32.23,32.32,226800.0,24.9213,25.0063,24.9136,24.9831,226800.0
2014-08-21 11:30:00,32.32,32.35,32.31,32.33,191500.0,24.9831,25.0063,24.9754,24.9909,191500.0
2014-08-21 12:00:00,32.32,32.36,32.31,32.32,62800.0,24.9831,25.0141,24.9754,24.9831,62800.0
2014-08-21 12:30:00,32.34,32.4,32.32,32.4,48500.0,24.9986,25.045,24.9831,25.045,48500.0
2014-08-21 13:00:00,32.39,32.45,32.39,32.44,14500.0,25.0372,25.0836,25.0372,25.0759,14500.0
2014-08-21 13:30:00,32.45,32.47,32.44,32.45,45500.0,25.0836,25.0991,25.0759,25.0836,45500.0
2014-08-21 14:00:00,32.45,32.49,32.43,32.49,35300.0,25.0836,25.1145,25.0682,25.1145,35300.0
2014-08-21 14:30:00,32.49,32.54,32.49,32.53,22900.0,25.1145,25.1532,25.1145,25.1455,22900.0
2014-08-21 15:00:00,32.53,32.55,32.52,32.53,164000.0,25.1455,25.1609,25.1377,25.1455,164000.0
2014-08-21 15:30:00,32.53,32.54,32.46,32.48,69900.0,25.1455,25.1532,25.0914,25.1068,69900.0
2014-08-22 09:30:00,32.5,32.5,32.34,32.4,118700.0,25.1223,25.1223,24.9986,25.045,118700.0
2014-08-22 10:00:00,32.41,32.62,32.38,32.6,83300.0,25.0527,25.215,25.0295,25.1996,83300.0
2014-08-22 10:30:00,32.61,32.65,32.48,32.48,117900.0,25.2073,25.2382,25.1068,25.1068,117900.0
2014-08-22 11:00:00,32.48,32.52,32.44,32.51,43800.0,25.1068,25.1377,25.0759,25.13,43800.0
2014-08-22 11:30:00,32.52,32.55,32.5,32.52,24900.0,25.1377,25.1609,25.1223,25.1377,24900.0
2014-08-22 12:00:00,32.53,32.57,32.52,32.55,34800.0,25.1455,25.1764,25.1377,25.1609,34800.0
2014-08-22 12:30:00,32.56,32.58,32.56,32.56,6000.0,25.1687,25.1841,25.1687,25.1687,6000.0
2014-08-22 13:00:00,32.56,32.6,32.56,32.6,24500.0,25.1687,25.1996,25.1687,25.1996,24500.0
2014-08-22 13:30:00,32.6,32.61,32.57,32.57,46800.0,25.1996,25.2073,25.1764,25.1764,46800.0
2014-08-22 14:00:00,32.57,32.58,32.53,32.53,28700.0,25.1764,25.1841,25.1455,25.1455,28700.0
2014-08-22 14:30:00,32.53,32.53,32.48,32.51,32200.0,25.1455,25.1455,25.1068,25.13,32200.0
2014-08-22 15:00:00,32.51,32.56,32.51,32.51,24000.0,25.13,25.1687,25.13,25.13,24000.0
2014-08-22 15:30:00,32.51,32.51,32.46,32.47,45200.0,25.13,25.13,25.0914,25.0991,45200.0
2014-08-25 09:30:00,32.67,32.7,32.5,32.69,105600.0,25.2537,25.2769,25.1223,25.2691,105600.0
2014-08-25 10:00:00,32.7,32.74,32.66,32.69,35600.0,25.2769,25.3078,25.246,25.2691,35600.0
2014-08-25 10:30:00,32.69,32.73,32.67,32.71,14200.0,25.2691,25.3001,25.2537,25.2846,14200.0
2014-08-25 11:00:00,32.72,32.74,32.68,32.7,19700.0,25.2923,25.3078,25.2614,25.2769,19700.0
2014-08-25 11:30:00,32.71,32.73,32.7,32.7,9400.0,25.2846,25.3001,25.2769,25.2769,9400.0
2014-08-25 12:00:00,32.7,32.7,32.59,32.6,34500.0,25.2769,25.2769,25.1918,25.1996,34500.0
2014-08-25 12:30:00,32.6,32.61,32.57,32.59,14500.0,25.1996,25.2073,25.1764,25.1918,14500.0
2014-08-25 13:00:00,32.58,32.65,32.56,32.65,12100.0,25.1841,25.2382,25.1687,25.2382,12100.0
2014-08-25 13:30:00,32.65,32.71,32.64,32.69,31400.0,25.2382,25.2846,25.2305,25.2691,31400.0
2014-08-25 14:00:00,32.7,32.7,32.66,32.67,25800.0,25.2769,25.2769,25.246,25.2537,25800.0
2014-08-25 14:30:00,32.66,32.67,32.64,32.66,43200.0,25.246,25.2537,25.2305,25.246,43200.0
2014-08-25 15:00:00,32.66,32.66,32.64,32.64,17300.0,25.246,25.246,25.2305,25.2305,17300.0
2014-08-25 15:30:00,32.64,32.66,32.62,32.63,25200.0,25.2305,25.246,25.215,25.2228,25200.0
2014-08-26 09:30:00,32.71,32.76,32.66,32.73,60900.0,25.2846,25.3233,25.246,25.3001,60900.0
2014-08-26 10:00:00,32.73,32.77,32.7,32.75,31400.0,25.3001,25.331,25.2769,25.3155,31400.0
2014-08-26 10:30:00,32.75,32.81,32.73,32.8,35400.0,25.3155,25.3619,25.3001,25.3542,35400.0
2014-08-26 11:00:00,32.8,32.83,32.79,32.82,11100.0,25.3542,25.3774,25.3464,25.3696,11100.0
2014-08-26 11:30:00,32.82,32.82,32.77,32.77,118900.0,25.3696,25.3696,25.331,25.331,118900.0
2014-08-26 12:00:00,32.77,32.79,32.77,32.79,19900.0,25.331,25.3464,25.331,25.3464,19900.0
2014-08-26 12:30:00,32.78,32.8,32.76,32.76,18800.0,25.3387,25.3542,25.3233,25.3233,18800.0
2014-08-26 13:00:00,32.76,32.8,32.76,32.78,7200.0,25.3233,25.3542,25.3233,25.3387,7200.0
2014-08-26 13:30:00,32.78,32.81,32.77,32.8,111300.0,25.3387,25.3619,25.331,25.3542,111300.0
2014-08-26 14:00:00,32.8,32.8,32.79,32.8,9900.0,25.3542,25.3542,25.3464,25.3542,9900.0
2014-08-26 14:30:00,32.8,32.82,32.79,32.81,13100.0,25.3542,25.3696,25.3464,25.3619,13100.0
2014-08-26 15:00:00,32.81,32.82,32.8,32.8,20100.0,25.3619,25.3696,25.3542,25.3542,20100.0
2014-08-26 15:30:00,32.8,32.82,32.79,32.8,18800.0,25.3542,25.3696,25.3464,25.3542,18800.0
2014-08-27 09:30:00,32.8,32.93,32.7,32.7,68900.0,25.3542,25.4547,25.2769,25.2769,68900.0
2014-08-27 10:00:00,32.7,32.71,32.65,32.68,20400.0,25.2769,25.2846,25.2382,25.2614,20400.0
2014-08-27 10:30:00,32.69,32.71,32.67,32.68,21100.0,25.2691,25.2846,25.2537,25.2614,21100.0
2014-08-27 11:00:00,32.69,32.7,32.67,32.67,27200.0,25.2691,25.2769,25.2537,25.2537,27200.0
2014-08-27 11:30:00,32.67,32.68,32.65,32.66,30700.0,25.2537,25.2614,25.2382,25.246,30700.0
2014-08-27 12:00:00,32.67,32.67,32.64,32.66,27900.0,25.2537,25.2537,25.2305,25.246,27900.0
2014-08-27 12:30:00,32.66,32.67,32.64,32.67,39100.0,25.246,25.2537,25.2305,25.2537,39100.0
2014-08-27 13:00:00,32.66,32.66,32.64,32.64,16600.0,25.246,25.246,25.2305,25.2305,16600.0
2014-08-27 13:30:00,32.64,32.65,32.63,32.64,49100.0,25.2305,25.2382,25.2228,25.2305,49100.0
2014-08-27 14:00:00,32.64,32.65,32.62,32.62,16700.0,25.2305,25.2382,25.215,25.215,16700.0
2014-08-27 14:30:00,32.63,32.63,32.58,32.58,16400.0,25.2228,25.2228,25.1841,25.1841,16400.0
2014-08-27 15:00:00,32.58,32.61,32.57,32.6,25900.0,25.1841,25.2073,25.1764,25.1996,25900.0
2014-08-27 15:30:00,32.6,32.62,32.57,32.57,62600.0,25.1996,25.215,25.1764,25.1764,62600.0
2014-08-28 09:30:00,32.5,32.52,32.3,32.42,104700.0,25.1223,25.1377,24.9677,25.0604,104700.0
2014-08-28 10:00:00,32.41,32.42,32.31,32.39,27800.0,25.0527,25.0604,24.9754,25.0372,27800.0
2014-08-28 10:30:00,32.39,32.45,32.37,32.43,19900.0,25.0372,25.0836,25.0218,25.0682,19900.0
2014-08-28 11:00:00,32.44,32.49,32.42,32.47,70100.0,25.0759,25.1145,25.0604,25.0991,70100.0
2014-08-28 11:30:00,32.48,32.54,32.46,32.52,152700.0,25.1068,25.1532,25.0914,25.1377,152700.0
2014-08-28 12:00:00,32.52,32.56,32.52,32.53,68000.0,25.1377,25.1687,25.1377,25.1455,68000.0
2014-08-28 12:30:00,32.53,32.56,32.53,32.55,43900.0,25.1455,25.1687,25.1455,25.1609,43900.0
2014-08-28 13:00:00,32.55,32.55,32.51,32.51,134200.0,25.1609,25.1609,25.13,25.13,134200.0
2014-08-28 13:30:00,32.51,32.51,32.48,32.48,62900.0,25.13,25.13,25.1068,25.1068,62900.0
2014-08-28 14:00:00,32.49,32.5,32.47,32.49,88300.0,25.1145,25.1223,25.0991,25.1145,88300.0
2014-08-28 14:30:00,32.48,32.49,32.45,32.46,13200.0,25.1068,25.1145,25.0836,25.0914,13200.0
2014-08-28 15:00:00,32.45,32.48,32.43,32.43,119500.0,25.0836,25.1068,25.0682,25.0682,119500.0
2014-08-28 15:30:00,32.42,32.47,32.41,32.44,75600.0,25.0604,25.0991,25.0527,25.0759,75600.0
2014-08-29 09:30:00,32.46,32.55,32.44,32.48,64600.0,25.0914,25.1609,25.0759,25.1068,64600.0
2014-08-29 10:00:00,32.49,32.49,32.41,32.45,25800.0,25.1145,25.1145,25.0527,25.0836,25800.0
2014-08-29 10:30:00,32.45,32.53,32.44,32.53,20400.0,25.0836,25.1455,25.0759,25.1455,20400.0
2014-08-29 11:00:00,32.54,32.59,32.54,32.58,7300.0,25.1532,25.1918,25.1532,25.1841,7300.0
2014-08-29 11:30:00,32.57,32.63,32.57,32.61,8900.0,25.1764,25.2228,25.1764,25.2073,8900.0
2014-08-29 12:00:00,32.63,32.63,32.58,32.58,5200.0,25.2228,25.2228,25.1841,25.1841,5200.0
2014-08-29 12:30:00,32.58,32.61,32.58,32.59,5200.0,25.1841,25.2073,25.1841,25.1918,5200.0
2014-08-29 13:00:00,32.59,32.61,32.59,32.59,8600.0,25.1918,25.2073,25.1918,25.1918,8600.0
2014-08-29 13:30:00,32.6,32.6,32.58,32.58,8300.0,25.1996,25.1996,25.1841,25.1841,8300.0
2014-08-29 14:00:00,32.59,32.61,32.57,32.59,28900.0,25.1918,25.2073,25.1764,25.1918,28900.0
2014-08-29 14:30:00,32.58,32.59,32.56,32.58,12000.0,25.1841,25.1918,25.1687,25.1841,12000.0
2014-08-29 15:00:00,32.58,32.59,32.57,32.58,13800.0,25.1841,25.1918,25.1764,25.1841,13800.0
2014-08-29 15:30:00,32.57,32.64,32.57,32.62,56500.0,25.1764,25.2305,25.1764,25.215,56500.0
2014-09-02 09:30:00,32.71,32.84,32.66,32.84,308700.0,25.2846,25.3851,25.246,25.3851,308700.0
2014-09-02 10:00:00,32.88,32.97,32.87,32.95,42000.0,25.416,25.4856,25.4083,25.4701,42000.0
2014-09-02 10:30:00,32.96,32.97,32.93,32.97,21400.0,25.4778,25.4856,25.4547,25.4856,21400.0
2014-09-02 11:00:00,32.97,32.98,32.77,32.77,51300.0,25.4856,25.4933,25.331,25.331,51300.0
2014-09-02 11:30:00,32.78,32.82,32.74,32.76,29800.0,25.3387,25.3696,25.3078,25.3233,29800.0
2014-09-02 12:00:00,32.78,32.82,32.78,32.81,10100.0,25.3387,25.3696,25.3387,25.3619,10100.0
2014-09-02 12:30:00,32.81,32.81,32.71,32.72,5500.0,25.3619,25.3619,25.2846,25.2923,5500.0
2014-09-02 13:00:00,32.71,32.76,32.7,32.71,8400.0,25.2846,25.3233,25.2769,25.2846,8400.0
2014-09-02 13:30:00,32.72,32.76,32.71,32.76,7600.0,25.2923,25.3233,25.2846,25.3233,7600.0
2014-09-02 14:00:00,32.77,32.84,32.77,32.84,8100.0,25.331,25.3851,25.331,25.3851,8100.0
2014-09-02 14:30:00,32.85,32.89,32.83,32.87,42000.0,25.3928,25.4237,25.3774,25.4083,42000.0
2014-09-02 15:00:00,32.86,32.87,32.85,32.86,21000.0,25.4006,25.4083,25.3928,25.4006,21000.0
2014-09-02 15:30:00,32.86,32.9,32.85,32.87,56900.0,25.4006,25.4315,25.3928,25.4083,56900.0
2014-09-03 09:30:00,33.01,33.07,32.95,33.01,57200.0,25.5165,25.5629,25.4701,25.5165,57200.0
2014-09-03 10:00:00,33.01,33.04,32.93,32.94,41600.0,25.5165,25.5397,25.4547,25.4624,41600.0
2014-09-03 10:30:00,32.94,32.97,32.93,32.93,34700.0,25.4624,25.4856,25.4547,25.4547,34700.0
2014-09-03 11:00:00,32.94,32.95,32.89,32.89,21500.0,25.4624,25.4701,25.4237,25.4237,21500.0
2014-09-03 11:30:00,32.87,32.9,32.78,32.78,32000.0,25.4083,25.4315,25.3387,25.3387,32000.0
2014-09-03 12:00:00,32.77,32.82,32.77,32.82,8900.0,25.331,25.3696,25.331,25.3696,8900.0
2014-09-03 12:30:00,32.81,32.85,32.81,32.84,17800.0,25.3619,25.3928,25.3619,25.3851,17800.0
2014-09-03 13:00:00,32.85,32.87,32.85,32.86,6600.0,25.3928,25.4083,25.3928,25.4006,6600.0
2014-09-03 13:30:00,32.88,32.89,32.85,32.88,24100.0,25.416,25.4237,25.3928,25.416,24100.0
2014-09-03 14:00:00,32.88,32.89,32.78,32.79,15200.0,25.416,25.4237,25.3387,25.3464,15200.0
2014-09-03 14:30:00,32.8,32.8,32.73,32.73,15700.0,25.3542,25.3542,25.3001,25.3001,15700.0
2014-09-03 15:00:00,32.73,32.77,32.71,32.76,24800.0,25.3001,25.331,25.2846,25.3233,24800.0
2014-09-03 15:30:00,32.76,32.78,32.73,32.77,65300.0,25.3233,25.3387,25.3001,25.331,65300.0
2014-09-04 09:30:00,32.84,33.07,32.84,33.05,515600.0,25.3851,25.5629,25.3851,25.5474,515600.0
2014-09-04 10:00:00,33.06,33.1,33.02,33.05,72000.0,25.5551,25.5861,25.5242,25.5474,72000.0
2014-09-04 10:30:00,33.04,33.06,33.0,33.02,50700.0,25.5397,25.5551,25.5088,25.5242,50700.0
2014-09-04 11:00:00,33.02,33.04,33.01,33.01,84200.0,25.5242,25.5397,25.5165,25.5165,84200.0
2014-09-04 11:30:00,33.0,33.03,32.98,33.02,24100.0,25.5088,25.532,25.4933,25.5242,24100.0
2014-09-04 12:00:00,33.02,33.03,32.99,32.99,9000.0,25.5242,25.532,25.501,25.501,9000.0
2014-09-04 12:30:00,33.0,33.01,32.97,32.99,31700.0,25.5088,25.5165,25.4856,25.501,31700.0
2014-09-04 13:00:00,32.98,32.99,32.91,32.91,10300.0,25.4933,25.501,25.4392,25.4392,10300.0
2014-09-04 13:30:00,32.92,32.92,32.89,32.91,23300.0,25.4469,25.4469,25.4237,25.4392,23300.0
2014-09-04 14:00:00,32.9,32.92,32.88,32.88,10500.0,25.4315,25.4469,25.416,25.416,10500.0
2014-09-04 14:30:00,32.87,32.87,32.76,32.76,12400.0,25.4083,25.4083,25.3233,25.3233,12400.0
2014-09-04 15:00:00,32.76,32.77,32.72,32.76,25900.0,25.3233,25.331,25.2923,25.3233,25900.0
2014-09-04 15:30:00,32.77,32.79,32.73,32.79,45600.0,25.331,25.3464,25.3001,25.3464,45600.0
2014-09-05 09:30:00,32.76,32.76,32.54,32.66,103800.0,25.3233,25.3233,25.1532,25.246,103800.0
2014-09-05 10:00:00,32.65,32.65,32.52,32.54,40300.0,25.2382,25.2382,25.1377,25.1532,40300.0
2014-09-05 10:30:00,32.54,32.6,32.49,32.58,35300.0,25.1532,25.1996,25.1145,25.1841,35300.0
2014-09-05 11:00:00,32.58,32.66,32.58,32.65,36900.0,25.1841,25.246,25.1841,25.2382,36900.0
2014-09-05 11:30:00,32.66,32.67,32.61,32.66,21200.0,25.246,25.2537,25.2073,25.246,21200.0
2014-09-05 12:00:00,32.66,32.69,32.65,32.69,16100.0,25.246,25.2691,25.2382,25.2691,16100.0
2014-09-05 12:30:00,32.7,32.75,32.7,32.72,24100.0,25.2769,25.3155,25.2769,25.2923,24100.0
2014-09-05 13:00:00,32.71,32.74,32.71,32.73,12000.0,25.2846,25.3078,25.2846,25.3001,12000.0
2014-09-05 13:30:00,32.74,32.74,32.71,32.71,7700.0,25.3078,25.3078,25.2846,25.2846,7700.0
2014-09-05 14:00:00,32.72,32.75,32.72,32.75,27000.0,25.2923,25.3155,25.2923,25.3155,27000.0
2014-09-05 14:30:00,32.74,32.79,32.73,32.79,19500.0,25.3078,25.3464,25.3001,25.3464,19500.0
2014-09-05 15:00:00,32.78,32.8,32.76,32.79,117000.0,25.3387,25.3542,25.3233,25.3464,117000.0
2014-09-05 15:30:00,32.77,32.82,32.77,32.82,144200.0,25.331,25.3696,25.331,25.3696,144200.0
2014-09-08 09:30:00,32.59,32.9,32.59,32.9,36700.0,25.1918,25.4315,25.1918,25.4315,36700.0
2014-09-08 10:00:00,32.9,32.92,32.79,32.8,111300.0,25.4315,25.4469,25.3464,25.3542,111300.0
2014-09-08 10:30:00,32.79,32.83,32.73,32.83,63100.0,25.3464,25.3774,25.3001,25.3774,63100.0
2014-09-08 11:00:00,32.82,32.88,32.79,32.86,34300.0,25.3696,25.416,25.3464,25.4006,34300.0
2014-09-08 11:30:00,32.86,32.87,32.76,32.79,167900.0,25.4006,25.4083,25.3233,25.3464,167900.0
2014-09-08 12:00:00,32.79,32.82,32.77,32.78,99500.0,25.3464,25.3696,25.331,25.3387,99500.0
2014-09-08 12:30:00,32.78,32.8,32.77,32.79,20900.0,25.3387,25.3542,25.331,25.3464,20900.0
2014-09-08 13:00:00,32.79,32.79,32.71,32.74,40700.0,25.3464,25.3464,25.2846,25.3078,40700.0
2014-09-08 13:30:00,32.72,32.76,32.71,32.76,26600.0,25.2923,25.3233,25.2846,25.3233,26600.0
2014-09-08 14:00:00,32.76,32.79,32.76,32.79,43100.0,25.3233,25.3464,25.3233,25.3464,43100.0
2014-09-08 14:30:00,32.79,32.82,32.78,32.81,25900.0,25.3464,25.3696,25.3387,25.3619,25900.0
2014-09-08 15:00:00,32.8,32.87,32.8,32.86,21300.0,25.3542,25.4083,25.3542,25.4006,21300.0
2014-09-08 15:30:00,32.86,32.91,32.86,32.89,44000.0,25.4006,25.4392,25.4006,25.4237,44000.0
2014-09-09 09:30:00,32.79,32.79,32.54,32.58,60500.0,25.3464,25.3464,25.1532,25.1841,60500.0
2014-09-09 10:00:00,32.56,32.65,32.52,32.57,50100.0,25.1687,25.2382,25.1377,25.1764,50100.0
2014-09-09 10:30:00,32.58,32.59,32.52,32.56,30500.0,25.1841,25.1918,25.1377,25.1687,30500.0
2014-09-09 11:00:00,32.56,32.68,32.56,32.67,38500.0,25.1687,25.2614,25.1687,25.2537,38500.0
2014-09-09 11:30:00,32.68,32.69,32.64,32.66,7600.0,25.2614,25.2691,25.2305,25.246,7600.0
2014-09-09 12:00:00,32.65,32.71,32.63,32.7,9800.0,25.2382,25.2846,25.2228,25.2769,9800.0
2014-09-09 12:30:00,32.69,32.7,32.62,32.62,8600.0,25.2691,25.2769,25.215,25.215,8600.0
2014-09-09 13:00:00,32.6,32.65,32.6,32.63,17400.0,25.1996,25.2382,25.1996,25.2228,17400.0
2014-09-09 13:30:00,32.64,32.72,32.64,32.68,20900.0,25.2305,25.2923,25.2305,25.2614,20900.0
2014-09-09 14:00:00,32.68,32.68,32.61,32.62,9100.0,25.2614,25.2614,25.2073,25.215,9100.0
2014-09-09 14:30:00,32.61,32.64,32.61,32.64,15700.0,25.2073,25.2305,25.2073,25.2305,15700.0
2014-09-09 15:00:00,32.64,32.64,32.58,32.61,22700.0,25.2305,25.2305,25.1841,25.2073,22700.0
2014-09-09 15:30:00,32.62,32.62,32.58,32.6,18700.0,25.215,25.215,25.1841,25.1996,18700.0
2014-09-10 09:30:00,32.62,32.91,32.61,32.77,79900.0,25.215,25.4392,25.2073,25.331,79900.0
2014-09-10 10:00:00,32.78,32.85,32.72,32.77,40100.0,25.3387,25.3928,25.2923,25.331,40100.0
2014-09-10 10:30:00,32.77,32.77,32.7,32.73,43300.0,25.331,25.331,25.2769,25.3001,43300.0
2014-09-10 11:00:00,32.72,32.81,32.72,32.78,14400.0,25.2923,25.3619,25.2923,25.3387,14400.0
2014-09-10 11:30:00,32.79,32.84,32.79,32.83,18800.0,25.3464,25.3851,25.3464,25.3774,18800.0
2014-09-10 12:00:00,32.83,32.92,32.8,32.91,31100.0,25.3774,25.4469,25.3542,25.4392,31100.0
2014-09-10 12:30:00,32.91,32.95,32.9,32.94,32900.0,25.4392,25.4701,25.4315,25.4624,32900.0
2014-09-10 13:00:00,32.93,33.05,32.93,33.0,49200.0,25.4547,25.5474,25.4547,25.5088,49200.0
2014-09-10 13:30:00,33.02,33.02,32.96,32.98,24500.0,25.5242,25.5242,25.4778,25.4933,24500.0
2014-09-10 14:00:00,32.98,33.0,32.96,33.0,14100.0,25.4933,25.5088,25.4778,25.5088,14100.0
2014-09-10 14:30:00,32.99,33.0,32.96,32.97,14500.0,25.501,25.5088,25.4778,25.4856,14500.0
2014-09-10 15:00:00,32.98,33.02,32.97,32.99,21800.0,25.4933,25.5242,25.4856,25.501,21800.0
2014-09-10 15:30:00,32.99,33.0,32.97,32.98,31600.0,25.501,25.5088,25.4856,25.4933,31600.0
2014-09-11 09:30:00,32.85,33.11,32.84,33.1,229500.0,25.3928,25.5938,25.3851,25.5861,229500.0
2014-09-11 10:00:00,33.08,33.08,32.99,33.01,26000.0,25.5706,25.5706,25.501,25.5165,26000.0
2014-09-11 10:30:00,33.0,33.0,32.94,33.0,28900.0,25.5088,25.5088,25.4624,25.5088,28900.0
2014-09-11 11:00:00,33.01,33.06,33.0,33.05,16700.0,25.5165,25.5551,25.5088,25.5474,16700.0
2014-09-11 11:30:00,33.05,33.11,33.05,33.1,38900.0,25.5474,25.5938,25.5474,25.5861,38900.0
2014-09-11 12:00:00,33.11,33.15,33.09,33.13,373800.0,25.5938,25.6247,25.5783,25.6093,373800.0
2014-09-11 12:30:00,33.14,33.14,33.08,33.08,7500.0,25.617,25.617,25.5706,25.5706,7500.0
2014-09-11 13:00:00,33.07,33.09,33.01,33.01,11500.0,25.5629,25.5783,25.5165,25.5165,11500.0
2014-09-11 13:30:00,33.03,33.08,33.03,33.08,19900.0,25.532,25.5706,25.532,25.5706,19900.0
2014-09-11 14:00:00,33.08,33.16,33.08,33.16,25800.0,25.5706,25.6324,25.5706,25.6324,25800.0
2014-09-11 14:30:00,33.16,33.2,33.16,33.18,25700.0,25.6324,25.6634,25.6324,25.6479,25700.0
2014-09-11 15:00:00,33.17,33.18,33.13,33.16,22000.0,25.6402,25.6479,25.6093,25.6324,22000.0
2014-09-11 15:30:00,33.15,33.17,33.14,33.17,112200.0,25.6247,25.6402,25.617,25.6402,112200.0
2014-09-12 09:30:00,33.2,33.3,33.19,33.23,71700.0,25.6634,25.7407,25.6556,25.6866,71700.0
2014-09-12 10:00:00,33.24,33.47,33.23,33.42,132600.0,25.6943,25.8721,25.6866,25.8334,132600.0
2014-09-12 10:30:00,33.41,33.47,33.39,33.44,65900.0,25.8257,25.8721,25.8102,25.8489,65900.0
2014-09-12 11:00:00,33.44,33.45,33.33,33.36,69500.0,25.8489,25.8566,25.7639,25.787,69500.0
2014-09-12 11:30:00,33.34,33.36,33.25,33.27,186900.0,25.7716,25.787,25.702,25.7175,186900.0
2014-09-12 12:00:00,33.26,33.28,33.2,33.26,106500.0,25.7097,25.7252,25.6634,25.7097,106500.0
2014-09-12 12:30:00,33.25,33.25,33.16,33.19,135500.0,25.702,25.702,25.6324,25.6556,135500.0
2014-09-12 13:00:00,33.18,33.23,33.12,33.18,56300.0,25.6479,25.6866,25.6015,25.6479,56300.0
2014-09-12 13:30:00,33.18,33.23,33.13,33.23,22700.0,25.6479,25.6866,25.6093,25.6866,22700.0
2014-09-12 14:00:00,33.23,33.31,33.22,33.25,79800.0,25.6866,25.7484,25.6788,25.702,79800.0
2014-09-12 14:30:00,33.25,33.29,33.21,33.26,34100.0,25.702,25.7329,25.6711,25.7097,34100.0
2014-09-12 15:00:00,33.25,33.34,33.25,33.31,32100.0,25.702,25.7716,25.702,25.7484,32100.0
2014-09-12 15:30:00,33.31,33.33,33.3,33.32,83600.0,25.7484,25.7639,25.7407,25.7561,83600.0
2014-09-15 09:30:00,33.26,33.33,33.07,33.16,99200.0,25.7097,25.7639,25.5629,25.6324,99200.0
2014-09-15 10:00:00,33.15,33.26,33.11,33.26,55000.0,25.6247,25.7097,25.5938,25.7097,55000.0
2014-09-15 10:30:00,33.26,33.28,33.16,33.21,53700.0,25.7097,25.7252,25.6324,25.6711,53700.0
2014-09-15 11:00:00,33.19,33.19,33.08,33.08,29200.0,25.6556,25.6556,25.5706,25.5706,29200.0
2014-09-15 11:30:00,33.09,33.1,33.04,33.09,15200.0,25.5783,25.5861,25.5397,25.5783,15200.0
2014-09-15 12:00:00,33.07,33.12,33.07,33.12,11600.0,25.5629,25.6015,25.5629,25.6015,11600.0
2014-09-15 12:30:00,33.12,33.16,33.11,33.16,26100.0,25.6015,25.6324,25.5938,25.6324,26100.0
2014-09-15 13:00:00,33.17,33.18,33.13,33.13,22400.0,25.6402,25.6479,25.6093,25.6093,22400.0
2014-09-15 13:30:00,33.15,33.15,33.09,33.09,23700.0,25.6247,25.6247,25.5783,25.5783,23700.0
2014-09-15 14:00:00,33.09,33.15,33.07,33.15,40200.0,25.5783,25.6247,25.5629,25.6247,40200.0
2014-09-15 14:30:00,33.15,33.2,33.14,33.15,191800.0,25.6247,25.6634,25.617,25.6247,191800.0
2014-09-15 15:00:00,33.16,33.18,33.16,33.16,21100.0,25.6324,25.6479,25.6324,25.6324,21100.0
2014-09-15 15:30:00,33.16,33.16,33.13,33.14,40100.0,25.6324,25.6324,25.6093,25.617,40100.0
2014-09-16 09:30:00,33.1,33.24,33.01,33.22,46900.0,25.5861,25.6943,25.5165,25.6788,46900.0
2014-09-16 10:00:00,33.23,33.29,33.15,33.16,62600.0,25.6866,25.7329,25.6247,25.6324,62600.0
2014-09-16 10:30:00,33.16,33.17,33.01,33.01,166900.0,25.6324,25.6402,25.5165,25.5165,166900.0
2014-09-16 11:00:00,33.01,33.03,32.9,33.03,120300.0,25.5165,25.532,25.4315,25.532,120300.0
2014-09-16 11:30:00,33.04,33.08,33.0,33.02,107100.0,25.5397,25.5706,25.5088,25.5242,107100.0
2014-09-16 12:00:00,33.02,33.06,32.97,33.06,32600.0,25.5242,25.5551,25.4856,25.5551,32600.0
2014-09-16 12:30:00,33.06,33.07,33.04,33.04,18700.0,25.5551,25.5629,25.5397,25.5397,18700.0
2014-09-16 13:00:00,33.04,33.06,32.99,33.03,125700.0,25.5397,25.5551,25.501,25.532,125700.0
2014-09-16 13:30:00,33.03,33.08,33.03,33.04,22900.0,25.532,25.5706,25.532,25.5397,22900.0
2014-09-16 14:00:00,33.04,33.1,33.03,33.09,162900.0,25.5397,25.5861,25.532,25.5783,162900.0
2014-09-16 14:30:00,33.1,33.11,33.06,33.08,37100.0,25.5861,25.5938,25.5551,25.5706,37100.0
2014-09-16 15:00:00,33.07,33.09,32.98,32.98,44700.0,25.5629,25.5783,25.4933,25.4933,44700.0
2014-09-16 15:30:00,32.99,33.0,32.97,33.0,153600.0,25.501,25.5088,25.4856,25.5088,153600.0
2014-09-17 09:30:00,33.0,33.16,33.0,33.14,53400.0,25.5088,25.6324,25.5088,25.617,53400.0
2014-09-17 10:00:00,33.16,33.19,33.13,33.14,54100.0,25.6324,25.6556,25.6093,25.617,54100.0
2014-09-17 10:30:00,33.14,33.15,33.1,33.12,59300.0,25.617,25.6247,25.5861,25.6015,59300.0
2014-09-17 11:00:00,33.12,33.13,33.1,33.11,24300.0,25.6015,25.6093,25.5861,25.5938,24300.0
2014-09-17 11:30:00,33.12,33.12,33.07,33.07,23000.0,25.6015,25.6015,25.5629,25.5629,23000.0
2014-09-17 12:00:00,33.07,33.1,33.05,33.06,32500.0,25.5629,25.5861,25.5474,25.5551,32500.0
2014-09-17 12:30:00,33.06,33.08,33.04,33.04,7200.0,25.5551,25.5706,25.5397,25.5397,7200.0
2014-09-17 13:00:00,33.03,33.04,32.99,32.99,49900.0,25.532,25.5397,25.501,25.501,49900.0
2014-09-17 13:30:00,33.0,33.02,32.98,33.01,39700.0,25.5088,25.5242,25.4933,25.5165,39700.0
2014-09-17 14:00:00,33.01,33.41,32.95,33.35,162800.0,25.5165,25.8257,25.4701,25.7793,162800.0
2014-09-17 14:30:00,33.35,33.36,33.16,33.25,827400.0,25.7793,25.787,25.6324,25.702,827400.0
2014-09-17 15:00:00,33.25,33.34,33.22,33.26,101400.0,25.702,25.7716,25.6788,25.7097,101400.0
2014-09-17 15:30:00,33.27,33.27,33.15,33.16,118600.0,25.7175,25.7175,25.6247,25.6324,118600.0
2014-09-18 09:30:00,33.29,33.61,33.28,33.55,105100.0,25.7329,25.9803,25.7252,25.9339,105100.0
2014-09-18 10:00:00,33.54,33.71,33.54,33.62,67200.0,25.9262,26.0576,25.9262,25.988,67200.0
2014-09-18 10:30:00,33.62,33.75,33.62,33.68,56500.0,25.988,26.0885,25.988,26.0344,56500.0
2014-09-18 11:00:00,33.68,33.69,33.62,33.63,68800.0,26.0344,26.0421,25.988,25.9958,68800.0
2014-09-18 11:30:00,33.63,33.65,33.61,33.63,215500.0,25.9958,26.0112,25.9803,25.9958,215500.0
2014-09-18 12:00:00,33.63,33.7,33.62,33.69,52200.0,25.9958,26.0499,25.988,26.0421,52200.0
2014-09-18 12:30:00,33.69,33.69,33.65,33.67,20900.0,26.0421,26.0421,26.0112,26.0267,20900.0
2014-09-18 13:00:00,33.67,33.67,33.62,33.63,23100.0,26.0267,26.0267,25.988,25.9958,23100.0
2014-09-18 13:30:00,33.63,33.63,33.58,33.59,28800.0,25.9958,25.9958,25.9571,25.9648,28800.0
2014-09-18 14:00:00,33.59,33.61,33.54,33.56,35000.0,25.9648,25.9803,25.9262,25.9416,35000.0
2014-09-18 14:30:00,33.56,33.61,33.56,33.56,43500.0,25.9416,25.9803,25.9416,25.9416,43500.0
2014-09-18 15:00:00,33.55,33.58,33.54,33.58,208100.0,25.9339,25.9571,25.9262,25.9571,208100.0
2014-09-18 15:30:00,33.58,33.61,33.58,33.59,97700.0,25.9571,25.9803,25.9571,25.9648,97700.0
2014-09-19 09:30:00,33.52,33.71,33.52,33.66,178100.0,26.0141,26.1615,26.0141,26.1227,178100.0
2014-09-19 10:00:00,33.66,33.72,33.63,33.66,76900.0,26.1227,26.1693,26.0994,26.1227,76900.0
2014-09-19 10:30:00,33.65,33.68,33.6,33.64,31500.0,26.1149,26.1382,26.0761,26.1072,31500.0
2014-09-19 11:00:00,33.64,33.69,33.63,33.67,33300.0,26.1072,26.146,26.0994,26.1305,33300.0
2014-09-19 11:30:00,33.66,33.66,33.55,33.55,25700.0,26.1227,26.1227,26.0373,26.0373,25700.0
2014-09-19 12:00:00,33.54,33.54,33.46,33.49,130700.0,26.0296,26.0296,25.9675,25.9908,130700.0
2014-09-19 12:30:00,33.49,33.5,33.34,33.37,16300.0,25.9908,25.9985,25.8744,25.8976,16300.0
2014-09-19 13:00:00,33.37,33.37,33.26,33.33,23700.0,25.8976,25.8976,25.8123,25.8666,23700.0
2014-09-19 13:30:00,33.37,33.38,33.32,33.32,39100.0,25.8976,25.9054,25.8588,25.8588,39100.0
2014-09-19 14:00:00,33.33,33.33,33.3,33.3,63600.0,25.8666,25.8666,25.8433,25.8433,63600.0
2014-09-19 14:30:00,33.3,33.34,33.27,33.3,61800.0,25.8433,25.8744,25.82,25.8433,61800.0
2014-09-19 15:00:00,33.31,33.31,33.26,33.27,47400.0,25.8511,25.8511,25.8123,25.82,47400.0
2014-09-19 15:30:00,33.27,33.27,33.22,33.25,116200.0,25.82,25.82,25.7812,25.8045,116200.0
2014-09-22 09:30:00,33.19,33.19,33.02,33.1,95800.0,25.758,25.758,25.626,25.6881,95800.0
2014-09-22 10:00:00,33.09,33.25,33.07,33.08,54400.0,25.6803,25.8045,25.6648,25.6726,54400.0
2014-09-22 10:30:00,33.08,33.08,32.95,32.98,37000.0,25.6726,25.6726,25.5717,25.595,37000.0
2014-09-22 11:00:00,32.98,33.03,32.93,33.02,19300.0,25.595,25.6338,25.5562,25.626,19300.0
2014-09-22 11:30:00,33.01,33.01,32.92,32.92,22500.0,25.6183,25.6183,25.5484,25.5484,22500.0
2014-09-22 12:00:00,32.91,32.97,32.9,32.94,22700.0,25.5407,25.5872,25.5329,25.5639,22700.0
2014-09-22 12:30:00,32.94,32.95,32.9,32.93,22000.0,25.5639,25.5717,25.5329,25.5562,22000.0
2014-09-22 13:00:00,32.93,32.97,32.91,32.97,11000.0,25.5562,25.5872,25.5407,25.5872,11000.0
2014-09-22 13:30:00,32.97,32.97,32.91,32.91,8500.0,25.5872,25.5872,25.5407,25.5407,8500.0
2014-09-22 14:00:00,32.91,32.92,32.84,32.86,36700.0,25.5407,25.5484,25.4863,25.5018,36700.0
2014-09-22 14:30:00,32.86,32.92,32.86,32.89,22700.0,25.5018,25.5484,25.5018,25.5251,22700.0
2014-09-22 15:00:00,32.89,32.91,32.82,32.85,17400.0,25.5251,25.5407,25.4708,25.4941,17400.0
2014-09-22 15:30:00,32.85,32.88,32.82,32.83,36000.0,25.4941,25.5174,25.4708,25.4786,36000.0
2014-09-23 09:30:00,32.79,32.82,32.7,32.82,48100.0,25.4475,25.4708,25.3777,25.4708,48100.0
2014-09-23 10:00:00,32.84,32.88,32.75,32.81,23200.0,25.4863,25.5174,25.4165,25.463,23200.0
2014-09-23 10:30:00,32.79,32.82,32.75,32.75,63500.0,25.4475,25.4708,25.4165,25.4165,63500.0
2014-09-23 11:00:00,32.77,32.8,32.71,32.76,27800.0,25.432,25.4553,25.3854,25.4242,27800.0
2014-09-23 11:30:00,32.76,32.82,32.76,32.8,30800.0,25.4242,25.4708,25.4242,25.4553,30800.0
2014-09-23 12:00:00,32.79,32.81,32.77,32.79,24100.0,25.4475,25.463,25.432,25.4475,24100.0
2014-09-23 12:30:00,32.79,32.81,32.75,32.75,19700.0,25.4475,25.463,25.4165,25.4165,19700.0
2014-09-23 13:00:00,32.74,32.74,32.68,32.68,26600.0,25.4087,25.4087,25.3622,25.3622,26600.0
2014-09-23 13:30:00,32.68,32.69,32.57,32.58,227000.0,25.3622,25.3699,25.2768,25.2845,227000.0
2014-09-23 14:00:00,32.57,32.64,32.55,32.58,45900.0,25.2768,25.3311,25.2613,25.2845,45900.0
2014-09-23 14:30:00,32.59,32.6,32.53,32.55,25600.0,25.2923,25.3001,25.2457,25.2613,25600.0
2014-09-23 15:00:00,32.55,32.56,32.51,32.53,26100.0,25.2613,25.269,25.2302,25.2457,26100.0
2014-09-23 15:30:00,32.53,32.58,32.45,32.45,78900.0,25.2457,25.2845,25.1837,25.1837,78900.0
2014-09-24 09:30:00,32.56,32.56,32.35,32.41,105200.0,25.269,25.269,25.1061,25.1526,105200.0
2014-09-24 10:00:00,32.4,32.43,32.32,32.36,38800.0,25.1449,25.1681,25.0828,25.1138,38800.0
2014-09-24 10:30:00,32.37,32.47,32.35,32.41,29000.0,25.1216,25.1992,25.1061,25.1526,29000.0
2014-09-24 11:00:00,32.42,32.48,32.4,32.43,24000.0,25.1604,25.2069,25.1449,25.1681,24000.0
2014-09-24 11:30:00,32.42,32.44,32.34,32.38,46300.0,25.1604,25.1759,25.0983,25.1293,46300.0
2014-09-24 12:00:00,32.38,32.38,32.33,32.33,16700.0,25.1293,25.1293,25.0905,25.0905,16700.0
2014-09-24 12:30:00,32.33,32.35,32.3,32.3,43100.0,25.0905,25.1061,25.0672,25.0672,43100.0
2014-09-24 13:00:00,32.31,32.33,32.29,32.3,34900.0,25.075,25.0905,25.0595,25.0672,34900.0
2014-09-24 13:30:00,32.31,32.4,32.3,32.4,126800.0,25.075,25.1449,25.0672,25.1449,126800.0
2014-09-24 14:00:00,32.39,32.44,32.39,32.44,37100.0,25.1371,25.1759,25.1371,25.1759,37100.0
2014-09-24 14:30:00,32.43,32.5,32.42,32.49,39500.0,25.1681,25.2225,25.1604,25.2147,39500.0
2014-09-24 15:00:00,32.5,32.53,32.5,32.53,21500.0,25.2225,25.2457,25.2225,25.2457,21500.0
2014-09-24 15:30:00,32.54,32.55,32.49,32.52,73900.0,25.2535,25.2613,25.2147,25.238,73900.0
2014-09-25 09:30:00,32.42,32.44,32.22,32.23,64800.0,25.1604,25.1759,25.0052,25.0129,64800.0
2014-09-25 10:00:00,32.24,32.24,32.09,32.14,44500.0,25.0207,25.0207,24.9043,24.9431,44500.0
2014-09-25 10:30:00,32.14,32.14,31.97,32.09,98800.0,24.9431,24.9431,24.8111,24.9043,98800.0
2014-09-25 11:00:00,32.08,32.14,32.05,32.12,45500.0,24.8965,24.9431,24.8732,24.9276,45500.0
2014-09-25 11:30:00,32.13,32.16,32.07,32.11,59700.0,24.9353,24.9586,24.8887,24.9198,59700.0
2014-09-25 12:00:00,32.11,32.18,32.08,32.08,39400.0,24.9198,24.9741,24.8965,24.8965,39400.0
2014-09-25 12:30:00,32.07,32.19,32.07,32.18,24500.0,24.8887,24.9819,24.8887,24.9741,24500.0
2014-09-25 13:00:00,32.18,32.24,32.17,32.2,23200.0,24.9741,25.0207,24.9664,24.9896,23200.0
2014-09-25 13:30:00,32.21,32.21,32.07,32.09,28000.0,24.9974,24.9974,24.8887,24.9043,28000.0
2014-09-25 14:00:00,32.07,32.1,32.04,32.1,24800.0,24.8887,24.912,24.8655,24.912,24800.0
2014-09-25 14:30:00,32.09,32.13,32.09,32.12,8000.0,24.9043,24.9353,24.9043,24.9276,8000.0
2014-09-25 15:00:00,32.09,32.12,32.07,32.09,30900.0,24.9043,24.9276,24.8887,24.9043,30900.0
2014-09-25 15:30:00,32.09,32.13,32.04,32.04,63100.0,24.9043,24.9353,24.8655,24.8655,63100.0
2014-09-26 09:30:00,32.12,32.17,31.99,32.13,156700.0,24.9276,24.9664,24.8267,24.9353,156700.0
2014-09-26 10:00:00,32.13,32.21,32.1,32.11,73000.0,24.9353,24.9974,24.912,24.9198,73000.0
2014-09-26 10:30:00,32.12,32.14,32.07,32.11,67800.0,24.9276,24.9431,24.8887,24.9198,67800.0
2014-09-26 11:00:00,32.12,32.15,32.07,32.08,234500.0,24.9276,24.9508,24.8887,24.8965,234500.0
2014-09-26 11:30:00,32.06,32.08,32.02,32.05,105800.0,24.881,24.8965,24.8499,24.8732,105800.0
2014-09-26 12:00:00,32.05,32.06,32.02,32.05,48400.0,24.8732,24.881,24.8499,24.8732,48400.0
2014-09-26 12:30:00,32.05,32.05,31.99,32.0,15200.0,24.8732,24.8732,24.8267,24.8344,15200.0
2014-09-26 13:00:00,32.0,32.01,31.99,32.0,2200.0,24.8344,24.8422,24.8267,24.8344,2200.0
2014-09-26 13:30:00,32.01,32.04,31.99,32.04,24700.0,24.8422,24.8655,24.8267,24.8655,24700.0
2014-09-26 14:00:00,32.05,32.16,32.05,32.15,18400.0,24.8732,24.9586,24.8732,24.9508,18400.0
2014-09-26 14:30:00,32.15,32.21,32.15,32.18,12800.0,24.9508,24.9974,24.9508,24.9741,12800.0
2014-09-26 15:00:00,32.17,32.18,32.15,32.17,16600.0,24.9664,24.9741,24.9508,24.9664,16600.0
2014-09-26 15:30:00,32.17,32.2,32.14,32.19,50200.0,24.9664,24.9896,24.9431,24.9819,50200.0
2014-09-29 09:30:00,31.86,32.05,31.79,32.05,65900.0,24.7258,24.8732,24.6714,24.8732,65900.0
2014-09-29 10:00:00,32.03,32.13,32.02,32.03,70200.0,24.8577,24.9353,24.8499,24.8577,70200.0
2014-09-29 10:30:00,32.03,32.07,32.01,32.03,15600.0,24.8577,24.8887,24.8422,24.8577,15600.0
2014-09-29 11:00:00,32.03,32.13,32.02,32.12,28100.0,24.8577,24.9353,24.8499,24.9276,28100.0
2014-09-29 11:30:00,32.12,32.15,32.09,32.15,9400.0,24.9276,24.9508,24.9043,24.9508,9400.0
2014-09-29 12:00:00,32.15,32.15,32.03,32.04,26300.0,24.9508,24.9508,24.8577,24.8655,26300.0
2014-09-29 12:30:00,32.05,32.06,32.0,32.05,27000.0,24.8732,24.881,24.8344,24.8732,27000.0
2014-09-29 13:00:00,32.04,32.07,32.01,32.05,9300.0,24.8655,24.8887,24.8422,24.8732,9300.0
2014-09-29 13:30:00,32.05,32.06,32.0,32.02,9200.0,24.8732,24.881,24.8344,24.8499,9200.0
2014-09-29 14:00:00,32.02,32.03,31.96,31.97,25300.0,24.8499,24.8577,24.8034,24.8111,25300.0
2014-09-29 14:30:00,31.98,32.02,31.98,32.02,14500.0,24.8189,24.8499,24.8189,24.8499,14500.0
2014-09-29 15:00:00,32.02,32.08,32.0,32.07,45300.0,24.8499,24.8965,24.8344,24.8887,45300.0
2014-09-29 15:30:00,32.07,32.09,32.02,32.08,90800.0,24.8887,24.9043,24.8499,24.8965,90800.0
2014-09-30 09:30:00,32.12,32.17,31.94,32.02,52700.0,24.9276,24.9664,24.7879,24.8499,52700.0
2014-09-30 10:00:00,32.02,32.09,31.94,32.04,42700.0,24.8499,24.9043,24.7879,24.8655,42700.0
2014-09-30 10:30:00,32.05,32.12,32.01,32.09,801700.0,24.8732,24.9276,24.8422,24.9043,801700.0
2014-09-30 11:00:00,32.09,32.13,32.05,32.11,370600.0,24.9043,24.9353,24.8732,24.9198,370600.0
2014-09-30 11:30:00,32.11,32.11,32.02,32.04,198200.0,24.9198,24.9198,24.8499,24.8655,198200.0
2014-09-30 12:00:00,32.03,32.04,31.98,31.99,64500.0,24.8577,24.8655,24.8189,24.8267,64500.0
2014-09-30 12:30:00,31.98,31.99,31.91,31.93,64200.0,24.8189,24.8267,24.7646,24.7801,64200.0
2014-09-30 13:00:00,31.93,31.96,31.87,31.87,175300.0,24.7801,24.8034,24.7335,24.7335,175300.0
2014-09-30 13:30:00,31.88,31.89,31.84,31.89,48500.0,24.7413,24.7491,24.7103,24.7491,48500.0
2014-09-30 14:00:00,31.89,31.96,31.88,31.95,77500.0,24.7491,24.8034,24.7413,24.7956,77500.0
2014-09-30 14:30:00,31.95,31.97,31.91,31.95,131700.0,24.7956,24.8111,24.7646,24.7956,131700.0
2014-09-30 15:00:00,31.94,32.03,31.93,32.01,129200.0,24.7879,24.8577,24.7801,24.8422,129200.0
2014-09-30 15:30:00,32.01,32.05,31.88,31.88,383300.0,24.8422,24.8732,24.7413,24.7413,383300.0
2014-10-01 09:30:00,31.85,31.88,31.66,31.67,103700.0,24.718,24.7413,24.5706,24.5783,103700.0
2014-10-01 10:00:00,31.66,31.88,31.64,31.85,233900.0,24.5706,24.7413,24.555,24.718,233900.0
2014-10-01 10:30:00,31.84,31.9,31.71,31.9,75700.0,24.7103,24.7568,24.6094,24.7568,75700.0
2014-10-01 11:00:00,31.9,31.96,31.84,31.85,38200.0,24.7568,24.8034,24.7103,24.718,38200.0
2014-10-01 11:30:00,31.84,31.84,31.74,31.78,23500.0,24.7103,24.7103,24.6326,24.6637,23500.0
2014-10-01 12:00:00,31.78,31.79,31.72,31.75,41300.0,24.6637,24.6714,24.6171,24.6404,41300.0
2014-10-01 12:30:00,31.75,31.75,31.6,31.6,32800.0,24.6404,24.6404,24.524,24.524,32800.0
2014-10-01 13:00:00,31.59,31.59,31.53,31.58,30800.0,24.5162,24.5162,24.4697,24.5085,30800.0
2014-10-01 13:30:00,31.58,31.58,31.52,31.52,47300.0,24.5085,24.5085,24.4619,24.4619,47300.0
2014-10-01 14:00:00,31.52,31.58,31.51,31.57,364600.0,24.4619,24.5085,24.4541,24.5007,364600.0
2014-10-01 14:30:00,31.58,31.6,31.53,31.53,56700.0,24.5085,24.524,24.4697,24.4697,56700.0
2014-10-01 15:00:00,31.53,31.55,31.47,31.53,91600.0,24.4697,24.4852,24.4231,24.4697,91600.0
2014-10-01 15:30:00,31.54,31.64,31.54,31.56,157900.0,24.4774,24.555,24.4774,24.493,157900.0
2014-10-02 09:30:00,31.38,31.74,31.38,31.67,185700.0,24.3533,24.6326,24.3533,24.5783,185700.0
2014-10-02 10:00:00,31.67,31.67,31.58,31.58,58400.0,24.5783,24.5783,24.5085,24.5085,58400.0
2014-10-02 10:30:00,31.56,31.56,31.45,31.46,131500.0,24.493,24.493,24.4076,24.4153,131500.0
2014-10-02 11:00:00,31.45,31.5,31.41,31.42,71700.0,24.4076,24.4464,24.3765,24.3843,71700.0
2014-10-02 11:30:00,31.42,31.43,31.28,31.37,354300.0,24.3843,24.3921,24.2756,24.3455,354300.0
2014-10-02 12:00:00,31.37,31.43,31.35,31.42,103000.0,24.3455,24.3921,24.33,24.3843,103000.0
2014-10-02 12:30:00,31.42,31.52,31.38,31.52,55400.0,24.3843,24.4619,24.3533,24.4619,55400.0
2014-10-02 13:00:00,31.51,31.66,31.48,31.66,51900.0,24.4541,24.5706,24.4309,24.5706,51900.0
2014-10-02 13:30:00,31.66,31.67,31.59,31.61,65500.0,24.5706,24.5783,24.5162,24.5318,65500.0
2014-10-02 14:00:00,31.62,31.73,31.62,31.72,27200.0,24.5395,24.6249,24.5395,24.6171,27200.0
2014-10-02 14:30:00,31.71,31.84,31.67,31.82,34800.0,24.6094,24.7103,24.5783,24.6947,34800.0
2014-10-02 15:00:00,31.81,31.82,31.74,31.75,53900.0,24.687,24.6947,24.6326,24.6404,53900.0
2014-10-02 15:30:00,31.74,31.74,31.67,31.69,93500.0,24.6326,24.6326,24.5783,24.5938,93500.0
2014-10-03 09:30:00,31.99,32.16,31.82,32.05,121500.0,24.8267,24.9586,24.6947,24.8732,121500.0
2014-10-03 10:00:00,32.06,32.12,32.04,32.08,77500.0,24.881,24.9276,24.8655,24.8965,77500.0
2014-10-03 10:30:00,32.08,32.13,32.03,32.13,173200.0,24.8965,24.9353,24.8577,24.9353,173200.0
2014-10-03 11:00:00,32.13,32.17,32.11,32.14,28600.0,24.9353,24.9664,24.9198,24.9431,28600.0
2014-10-03 11:30:00,32.14,32.15,32.04,32.06,40300.0,24.9431,24.9508,24.8655,24.881,40300.0
2014-10-03 12:00:00,32.05,32.07,32.02,32.07,53500.0,24.8732,24.8887,24.8499,24.8887,53500.0
2014-10-03 12:30:00,32.07,32.11,32.07,32.09,68900.0,24.8887,24.9198,24.8887,24.9043,68900.0
2014-10-03 13:00:00,32.08,32.09,32.05,32.07,37100.0,24.8965,24.9043,24.8732,24.8887,37100.0
2014-10-03 13:30:00,32.06,32.06,32.04,32.04,29800.0,24.881,24.881,24.8655,24.8655,29800.0
2014-10-03 14:00:00,32.05,32.09,32.04,32.05,51400.0,24.8732,24.9043,24.8655,24.8732,51400.0
2014-10-03 14:30:00,32.05,32.08,32.05,32.05,73200.0,24.8732,24.8965,24.8732,24.8732,73200.0
2014-10-03 15:00:00,32.05,32.07,32.0,32.02,57600.0,24.8732,24.8887,24.8344,24.8499,57600.0
2014-10-03 15:30:00,32.01,32.05,31.96,32.02,199700.0,24.8422,24.8732,24.8034,24.8499,199700.0
2014-10-06 09:30:00,32.12,32.21,31.96,31.96,129200.0,24.9276,24.9974,24.8034,24.8034,129200.0
2014-10-06 10:00:00,31.96,31.97,31.76,31.82,57700.0,24.8034,24.8111,24.6482,24.6947,57700.0
2014-10-06 10:30:00,31.82,31.92,31.79,31.87,33200.0,24.6947,24.7723,24.6714,24.7335,33200.0
2014-10-06 11:00:00,31.86,31.95,31.85,31.86,42200.0,24.7258,24.7956,24.718,24.7258,42200.0
2014-10-06 11:30:00,31.86,31.91,31.75,31.81,39700.0,24.7258,24.7646,24.6404,24.687,39700.0
2014-10-06 12:00:00,31.81,31.88,31.81,31.85,17100.0,24.687,24.7413,24.687,24.718,17100.0
2014-10-06 12:30:00,31.85,31.87,31.77,31.79,23700.0,24.718,24.7335,24.6559,24.6714,23700.0
2014-10-06 13:00:00,31.78,31.89,31.77,31.88,37400.0,24.6637,24.7491,24.6559,24.7413,37400.0
2014-10-06 13:30:00,31.89,31.9,31.86,31.88,27300.0,24.7491,24.7568,24.7258,24.7413,27300.0
2014-10-06 14:00:00,31.88,31.93,31.84,31.91,14000.0,24.7413,24.7801,24.7103,24.7646,14000.0
2014-10-06 14:30:00,31.92,31.92,31.87,31.88,32200.0,24.7723,24.7723,24.7335,24.7413,32200.0
2014-10-06 15:00:00,31.87,31.88,31.81,31.85,22700.0,24.7335,24.7413,24.687,24.718,22700.0
2014-10-06 15:30:00,31.84,31.86,31.75,31.75,71300.0,24.7103,24.7258,24.6404,24.6404,71300.0
2014-10-07 09:30:00,31.57,31.69,31.36,31.55,450300.0,24.5007,24.5938,24.3377,24.4852,450300.0
2014-10-07 10:00:00,31.55,31.66,31.54,31.6,102100.0,24.4852,24.5706,24.4774,24.524,102100.0
2014-10-07 10:30:00,31.61,31.68,31.57,31.57,51400.0,24.5318,24.5861,24.5007,24.5007,51400.0
2014-10-07 11:00:00,31.56,31.56,31.46,31.47,42400.0,24.493,24.493,24.4153,24.4231,42400.0
2014-10-07 11:30:00,31.48,31.57,31.46,31.52,54700.0,24.4309,24.5007,24.4153,24.4619,54700.0
2014-10-07 12:00:00,31.52,31.58,31.51,31.54,22600.0,24.4619,24.5085,24.4541,24.4774,22600.0
2014-10-07 12:30:00,31.56,31.57,31.48,31.52,27300.0,24.493,24.5007,24.4309,24.4619,27300.0
2014-10-07 13:00:00,31.52,31.56,31.47,31.56,35900.0,24.4619,24.493,24.4231,24.493,35900.0
2014-10-07 13:30:00,31.55,31.55,31.49,31.51,24600.0,24.4852,24.4852,24.4386,24.4541,24600.0
2014-10-07 14:00:00,31.51,31.51,31.44,31.44,32800.0,24.4541,24.4541,24.3998,24.3998,32800.0
2014-10-07 14:30:00,31.43,31.43,31.4,31.4,35600.0,24.3921,24.3921,24.3688,24.3688,35600.0
2014-10-07 15:00:00,31.39,31.4,31.3,31.34,58100.0,24.361,24.3688,24.2912,24.3222,58100.0
2014-10-07 15:30:00,31.34,31.36,31.22,31.22,179900.0,24.3222,24.3377,24.2291,24.2291,179900.0
2014-10-08 09:30:00,31.2,31.42,31.2,31.33,190000.0,24.2136,24.3843,24.2136,24.3145,190000.0
2014-10-08 10:00:00,31.34,31.42,31.28,31.35,60200.0,24.3222,24.3843,24.2756,24.33,60200.0
2014-10-08 10:30:00,31.36,31.39,31.21,31.21,84400.0,24.3377,24.361,24.2213,24.2213,84400.0
2014-10-08 11:00:00,31.21,31.35,31.17,31.34,61800.0,24.2213,24.33,24.1903,24.3222,61800.0
2014-10-08 11:30:00,31.33,31.35,31.21,31.27,77500.0,24.3145,24.33,24.2213,24.2679,77500.0
2014-10-08 12:00:00,31.27,31.32,31.26,31.26,26500.0,24.2679,24.3067,24.2601,24.2601,26500.0
2014-10-08 12:30:00,31.26,31.32,31.25,31.26,31300.0,24.2601,24.3067,24.2524,24.2601,31300.0
2014-10-08 13:00:00,31.26,31.34,31.26,31.31,27300.0,24.2601,24.3222,24.2601,24.2989,27300.0
2014-10-08 13:30:00,31.32,31.45,31.32,31.45,22100.0,24.3067,24.4076,24.3067,24.4076,22100.0
2014-10-08 14:00:00,31.46,31.6,31.43,31.58,197700.0,24.4153,24.524,24.3921,24.5085,197700.0
2014-10-08 14:30:00,31.59,31.7,31.56,31.63,112100.0,24.5162,24.6016,24.493,24.5473,112100.0
2014-10-08 15:00:00,31.64,31.75,31.64,31.75,35800.0,24.555,24.6404,24.555,24.6404,35800.0
2014-10-08 15:30:00,31.74,31.82,31.72,31.78,118500.0,24.6326,24.6947,24.6171,24.6637,118500.0
2014-10-09 09:30:00,31.78,31.78,31.34,31.38,365500.0,24.6637,24.6637,24.3222,24.3533,365500.0
2014-10-09 10:00:00,31.37,31.46,31.34,31.38,122000.0,24.3455,24.4153,24.3222,24.3533,122000.0
2014-10-09 10:30:00,31.36,31.38,31.3,31.38,153600.0,24.3377,24.3533,24.2912,24.3533,153600.0
2014-10-09 11:00:00,31.37,31.44,31.31,31.39,149900.0,24.3455,24.3998,24.2989,24.361,149900.0
2014-10-09 11:30:00,31.39,31.39,31.12,31.19,163000.0,24.361,24.361,24.1515,24.2058,163000.0
2014-10-09 12:00:00,31.18,31.22,31.09,31.11,60900.0,24.198,24.2291,24.1282,24.1437,60900.0
2014-10-09 12:30:00,31.11,31.18,31.09,31.16,36000.0,24.1437,24.198,24.1282,24.1825,36000.0
2014-10-09 13:00:00,31.15,31.2,31.05,31.17,80000.0,24.1748,24.2136,24.0972,24.1903,80000.0
2014-10-09 13:30:00,31.14,31.25,31.1,31.12,50500.0,24.167,24.2524,24.136,24.1515,50500.0
2014-10-09 14:00:00,31.11,31.11,31.01,31.02,85300.0,24.1437,24.1437,24.0661,24.0739,85300.0
2014-10-09 14:30:00,31.01,31.11,30.98,31.07,96900.0,24.0661,24.1437,24.0428,24.1127,96900.0
2014-10-09 15:00:00,31.07,31.11,31.02,31.09,80300.0,24.1127,24.1437,24.0739,24.1282,80300.0
2014-10-09 15:30:00,31.11,31.16,30.97,30.98,181300.0,24.1437,24.1825,24.0351,24.0428,181300.0
2014-10-10 09:30:00,31.01,31.27,30.9,31.24,521100.0,24.0661,24.2679,23.9807,24.2446,521100.0
2014-10-10 10:00:00,31.23,31.27,30.91,30.91,187100.0,24.2368,24.2679,23.9885,23.9885,187100.0
2014-10-10 10:30:00,30.9,31.06,30.88,30.94,309400.0,23.9807,24.1049,23.9652,24.0118,309400.0
2014-10-10 11:00:00,30.95,31.02,30.88,30.97,170000.0,24.0195,24.0739,23.9652,24.0351,170000.0
2014-10-10 11:30:00,30.95,31.07,30.92,31.02,146800.0,24.0195,24.1127,23.9963,24.0739,146800.0
2014-10-10 12:00:00,31.03,31.17,31.03,31.12,173300.0,24.0816,24.1903,24.0816,24.1515,173300.0
2014-10-10 12:30:00,31.13,31.22,31.09,31.11,147500.0,24.1592,24.2291,24.1282,24.1437,147500.0
2014-10-10 13:00:00,31.1,31.13,30.96,30.97,76200.0,24.136,24.1592,24.0273,24.0351,76200.0
2014-10-10 13:30:00,30.98,31.08,30.98,31.04,70200.0,24.0428,24.1204,24.0428,24.0894,70200.0
2014-10-10 14:00:00,31.05,31.07,30.95,31.0,99000.0,24.0972,24.1127,24.0195,24.0583,99000.0
2014-10-10 14:30:00,30.99,30.99,30.87,30.87,57400.0,24.0506,24.0506,23.9575,23.9575,57400.0
2014-10-10 15:00:00,30.87,30.88,30.79,30.88,386900.0,23.9575,23.9652,23.8954,23.9652,386900.0
2014-10-10 15:30:00,30.88,30.88,30.7,30.71,214500.0,23.9652,23.9652,23.8255,23.8333,214500.0
2014-10-13 09:30:00,30.73,30.97,30.64,30.94,208700.0,23.8488,24.0351,23.779,24.0118,208700.0
2014-10-13 10:00:00,30.95,30.99,30.85,30.86,171500.0,24.0195,24.0506,23.9419,23.9497,171500.0
2014-10-13 10:30:00,30.85,30.93,30.77,30.89,205200.0,23.9419,24.004,23.8799,23.973,205200.0
2014-10-13 11:00:00,30.89,30.96,30.74,30.82,175200.0,23.973,24.0273,23.8566,23.9187,175200.0
2014-10-13 11:30:00,30.82,30.9,30.78,30.85,88000.0,23.9187,23.9807,23.8876,23.9419,88000.0
2014-10-13 12:00:00,30.85,30.9,30.81,30.89,247500.0,23.9419,23.9807,23.9109,23.973,247500.0
2014-10-13 12:30:00,30.9,31.03,30.9,31.02,69500.0,23.9807,24.0816,23.9807,24.0739,69500.0
2014-10-13 13:00:00,31.04,31.06,30.96,31.01,54500.0,24.0894,24.1049,24.0273,24.0661,54500.0
2014-10-13 13:30:00,31.02,31.02,30.9,30.93,56700.0,24.0739,24.0739,23.9807,24.004,56700.0
2014-10-13 14:00:00,30.93,30.96,30.89,30.95,86800.0,24.004,24.0273,23.973,24.0195,86800.0
2014-10-13 14:30:00,30.95,30.95,30.88,30.89,88200.0,24.0195,24.0195,23.9652,23.973,88200.0
2014-10-13 15:00:00,30.9,30.92,30.82,30.84,90700.0,23.9807,23.9963,23.9187,23.9342,90700.0
2014-10-13 15:30:00,30.83,30.84,30.65,30.67,551700.0,23.9264,23.9342,23.7867,23.8022,551700.0
2014-10-14 09:30:00,30.82,31.07,30.69,31.03,240700.0,23.9187,24.1127,23.8178,24.0816,240700.0
2014-10-14 10:00:00,31.03,31.05,30.88,30.89,243100.0,24.0816,24.0972,23.9652,23.973,243100.0
2014-10-14 10:30:00,30.9,30.95,30.84,30.88,149900.0,23.9807,24.0195,23.9342,23.9652,149900.0
2014-10-14 11:00:00,30.89,31.01,30.86,30.96,97400.0,23.973,24.0661,23.9497,24.0273,97400.0
2014-10-14 11:30:00,30.96,31.03,30.93,30.99,80100.0,24.0273,24.0816,24.004,24.0506,80100.0
2014-10-14 12:00:00,31.02,31.16,31.02,31.09,73200.0,24.0739,24.1825,24.0739,24.1282,73200.0
2014-10-14 12:30:00,31.07,31.08,30.99,31.05,39500.0,24.1127,24.1204,24.0506,24.0972,39500.0
2014-10-14 13:00:00,31.05,31.11,31.02,31.02,40000.0,24.0972,24.1437,24.0739,24.0739,40000.0
2014-10-14 13:30:00,31.03,31.06,30.96,31.03,71700.0,24.0816,24.1049,24.0273,24.0816,71700.0
2014-10-14 14:00:00,31.02,31.04,30.95,30.96,94700.0,24.0739,24.0894,24.0195,24.0273,94700.0
2014-10-14 14:30:00,30.96,31.0,30.87,30.89,89000.0,24.0273,24.0583,23.9575,23.973,89000.0
2014-10-14 15:00:00,30.89,30.93,30.72,30.78,93900.0,23.973,24.004,23.841,23.8876,93900.0
2014-10-14 15:30:00,30.78,30.89,30.73,30.83,175000.0,23.8876,23.973,23.8488,23.9264,175000.0
2014-10-15 09:30:00,30.18,30.35,29.68,30.26,542300.0,23.422,23.5539,23.0339,23.4841,542300.0
2014-10-15 10:00:00,30.26,30.39,30.17,30.21,397500.0,23.4841,23.5849,23.4142,23.4452,397500.0
2014-10-15 10:30:00,30.21,30.24,30.08,30.11,200200.0,23.4452,23.4685,23.3444,23.3676,200200.0
2014-10-15 11:00:00,30.09,30.14,29.94,29.94,120700.0,23.3521,23.3909,23.2357,23.2357,120700.0
2014-10-15 11:30:00,29.95,30.0,29.81,29.85,183200.0,23.2435,23.2823,23.1348,23.1659,183200.0
2014-10-15 12:00:00,29.84,29.86,29.7,29.73,198600.0,23.1581,23.1736,23.0494,23.0727,198600.0
2014-10-15 12:30:00,29.72,29.74,29.57,29.63,162300.0,23.065,23.0805,22.9486,22.9951,162300.0
2014-10-15 13:00:00,29.62,29.74,29.49,29.52,150600.0,22.9874,23.0805,22.8865,22.9098,150600.0
2014-10-15 13:30:00,29.52,29.74,29.51,29.69,67400.0,22.9098,23.0805,22.902,23.0417,67400.0
2014-10-15 14:00:00,29.69,29.79,29.63,29.72,202500.0,23.0417,23.1193,22.9951,23.065,202500.0
2014-10-15 14:30:00,29.74,29.94,29.72,29.87,96300.0,23.0805,23.2357,23.065,23.1814,96300.0
2014-10-15 15:00:00,29.87,29.99,29.82,29.99,188100.0,23.1814,23.2745,23.1426,23.2745,188100.0
2014-10-15 15:30:00,29.99,30.22,29.98,30.05,268200.0,23.2745,23.453,23.2668,23.3211,268200.0
2014-10-16 09:30:00,29.62,30.1,29.49,30.05,265600.0,22.9874,23.3599,22.8865,23.3211,265600.0
2014-10-16 10:00:00,30.04,30.15,29.81,29.93,555600.0,23.3133,23.3987,23.1348,23.2279,555600.0
2014-10-16 10:30:00,29.93,30.26,29.92,30.15,342700.0,23.2279,23.4841,23.2202,23.3987,342700.0
2014-10-16 11:00:00,30.14,30.26,30.08,30.26,144700.0,23.3909,23.4841,23.3444,23.4841,144700.0
2014-10-16 11:30:00,30.28,30.34,30.11,30.14,184000.0,23.4996,23.5461,23.3676,23.3909,184000.0
2014-10-16 12:00:00,30.13,30.19,30.07,30.17,251600.0,23.3832,23.4297,23.3366,23.4142,251600.0
2014-10-16 12:30:00,30.16,30.26,30.12,30.25,102700.0,23.4064,23.4841,23.3754,23.4763,102700.0
2014-10-16 13:00:00,30.25,30.46,30.25,30.42,118800.0,23.4763,23.6393,23.4763,23.6082,118800.0
2014-10-16 13:30:00,30.42,30.46,30.33,30.34,123500.0,23.6082,23.6393,23.5384,23.5461,123500.0
2014-10-16 14:00:00,30.35,30.42,30.32,30.37,108800.0,23.5539,23.6082,23.5306,23.5694,108800.0
2014-10-16 14:30:00,30.36,30.43,30.29,30.34,88200.0,23.5617,23.616,23.5073,23.5461,88200.0
2014-10-16 15:00:00,30.33,30.47,30.3,30.43,215100.0,23.5384,23.647,23.5151,23.616,215100.0
2014-10-16 15:30:00,30.43,30.49,30.4,30.43,248600.0,23.616,23.6625,23.5927,23.616,248600.0
2014-10-17 09:30:00,30.87,30.87,30.48,30.53,88500.0,23.9575,23.9575,23.6548,23.6936,88500.0
2014-10-17 10:00:00,30.55,30.71,30.53,30.68,53100.0,23.7091,23.8333,23.6936,23.81,53100.0
2014-10-17 10:30:00,30.7,30.74,30.63,30.65,24800.0,23.8255,23.8566,23.7712,23.7867,24800.0
2014-10-17 11:00:00,30.65,30.67,30.62,30.65,27100.0,23.7867,23.8022,23.7634,23.7867,27100.0
2014-10-17 11:30:00,30.64,30.72,30.64,30.68,42700.0,23.779,23.841,23.779,23.81,42700.0
2014-10-17 12:00:00,30.69,30.7,30.51,30.57,186400.0,23.8178,23.8255,23.6781,23.7246,186400.0
2014-10-17 12:30:00,30.58,30.67,30.53,30.55,561100.0,23.7324,23.8022,23.6936,23.7091,561100.0
2014-10-17 13:00:00,30.55,30.58,30.48,30.54,194400.0,23.7091,23.7324,23.6548,23.7014,194400.0
2014-10-17 13:30:00,30.53,30.56,30.46,30.5,266700.0,23.6936,23.7169,23.6393,23.6703,266700.0
2014-10-17 14:00:00,30.48,30.48,30.38,30.41,75600.0,23.6548,23.6548,23.5772,23.6005,75600.0
2014-10-17 14:30:00,30.41,30.51,30.41,30.51,40900.0,23.6005,23.6781,23.6005,23.6781,40900.0
2014-10-17 15:00:00,30.51,30.56,30.44,30.55,38800.0,23.6781,23.7169,23.6237,23.7091,38800.0
2014-10-17 15:30:00,30.55,30.61,30.53,30.55,293300.0,23.7091,23.7557,23.6936,23.7091,293300.0
2014-10-20 09:30:00,30.47,30.71,30.47,30.58,172600.0,23.647,23.8333,23.647,23.7324,172600.0
2014-10-20 10:00:00,30.59,30.67,30.53,30.64,128900.0,23.7402,23.8022,23.6936,23.779,128900.0
2014-10-20 10:30:00,30.65,30.74,30.65,30.69,98500.0,23.7867,23.8566,23.7867,23.8178,98500.0
2014-10-20 11:00:00,30.68,30.75,30.65,30.73,54700.0,23.81,23.8643,23.7867,23.8488,54700.0
2014-10-20 11:30:00,30.7,30.71,30.67,30.69,62500.0,23.8255,23.8333,23.8022,23.8178,62500.0
2014-10-20 12:00:00,30.69,30.71,30.63,30.63,36500.0,23.8178,23.8333,23.7712,23.7712,36500.0
2014-10-20 12:30:00,30.62,30.65,30.56,30.57,65700.0,23.7634,23.7867,23.7169,23.7246,65700.0
2014-10-20 13:00:00,30.57,30.67,30.55,30.65,120300.0,23.7246,23.8022,23.7091,23.7867,120300.0
2014-10-20 13:30:00,30.65,30.66,30.64,30.66,109000.0,23.7867,23.7945,23.779,23.7945,109000.0
2014-10-20 14:00:00,30.66,30.7,30.63,30.63,94500.0,23.7945,23.8255,23.7712,23.7712,94500.0
2014-10-20 14:30:00,30.63,30.63,30.6,30.6,17700.0,23.7712,23.7712,23.7479,23.7479,17700.0
2014-10-20 15:00:00,30.61,30.64,30.57,30.59,112100.0,23.7557,23.779,23.7246,23.7402,112100.0
2014-10-20 15:30:00,30.6,30.69,30.58,30.68,310200.0,23.7479,23.8178,23.7324,23.81,310200.0
2014-10-21 09:30:00,30.9,31.13,30.82,31.09,223700.0,23.9807,24.1592,23.9187,24.1282,223700.0
2014-10-21 10:00:00,31.08,31.27,31.07,31.27,81800.0,24.1204,24.2679,24.1127,24.2679,81800.0
2014-10-21 10:30:00,31.27,31.35,31.27,31.31,37800.0,24.2679,24.33,24.2679,24.2989,37800.0
2014-10-21 11:00:00,31.31,31.34,31.3,31.32,51800.0,24.2989,24.3222,24.2912,24.3067,51800.0
2014-10-21 11:30:00,31.33,31.41,31.32,31.34,23900.0,24.3145,24.3765,24.3067,24.3222,23900.0
2014-10-21 12:00:00,31.34,31.34,31.26,31.28,75000.0,24.3222,24.3222,24.2601,24.2756,75000.0
2014-10-21 12:30:00,31.28,31.28,31.17,31.18,213800.0,24.2756,24.2756,24.1903,24.198,213800.0
2014-10-21 13:00:00,31.18,31.18,31.12,31.18,87900.0,24.198,24.198,24.1515,24.198,87900.0
2014-10-21 13:30:00,31.2,31.23,31.18,31.19,190400.0,24.2136,24.2368,24.198,24.2058,190400.0
2014-10-21 14:00:00,31.19,31.26,31.17,31.25,99200.0,24.2058,24.2601,24.1903,24.2524,99200.0
2014-10-21 14:30:00,31.25,31.27,31.22,31.27,83300.0,24.2524,24.2679,24.2291,24.2679,83300.0
2014-10-21 15:00:00,31.26,31.35,31.25,31.35,176600.0,24.2601,24.33,24.2524,24.33,176600.0
2014-10-21 15:30:00,31.34,31.34,31.28,31.31,208500.0,24.3222,24.3222,24.2756,24.2989,208500.0
2014-10-22 09:30:00,31.33,31.33,31.18,31.31,246900.0,24.3145,24.3145,24.198,24.2989,246900.0
2014-10-22 10:00:00,31.32,31.39,31.28,31.39,116100.0,24.3067,24.361,24.2756,24.361,116100.0
2014-10-22 10:30:00,31.38,31.42,31.35,31.41,49500.0,24.3533,24.3843,24.33,24.3765,49500.0
2014-10-22 11:00:00,31.41,31.53,31.41,31.51,52200.0,24.3765,24.4697,24.3765,24.4541,52200.0
2014-10-22 11:30:00,31.5,31.54,31.5,31.54,55100.0,24.4464,24.4774,24.4464,24.4774,55100.0
2014-10-22 12:00:00,31.53,31.53,31.4,31.43,55900.0,24.4697,24.4697,24.3688,24.3921,55900.0
2014-10-22 12:30:00,31.43,31.44,31.31,31.35,58300.0,24.3921,24.3998,24.2989,24.33,58300.0
2014-10-22 13:00:00,31.35,31.36,31.24,31.25,118000.0,24.33,24.3377,24.2446,24.2524,118000.0
2014-10-22 13:30:00,31.24,31.26,31.21,31.21,50300.0,24.2446,24.2601,24.2213,24.2213,50300.0
2014-10-22 14:00:00,31.21,31.24,31.17,31.19,51200.0,24.2213,24.2446,24.1903,24.2058,51200.0
2014-10-22 14:30:00,31.19,31.21,31.16,31.2,118600.0,24.2058,24.2213,24.1825,24.2136,118600.0
2014-10-22 15:00:00,31.2,31.2,31.17,31.19,29600.0,24.2136,24.2136,24.1903,24.2058,29600.0
2014-10-22 15:30:00,31.18,31.18,31.04,31.05,201100.0,24.198,24.198,24.0894,24.0972,201100.0
2014-10-23 09:30:00,31.37,31.4,31.24,31.27,205300.0,24.3455,24.3688,24.2446,24.2679,205300.0
2014-10-23 10:00:00,31.27,31.43,31.27,31.37,66300.0,24.2679,24.3921,24.2679,24.3455,66300.0
2014-10-23 10:30:00,31.38,31.5,31.36,31.5,134200.0,24.3533,24.4464,24.3377,24.4464,134200.0
2014-10-23 11:00:00,31.5,31.57,31.45,31.45,32900.0,24.4464,24.5007,24.4076,24.4076,32900.0
2014-10-23 11:30:00,31.45,31.47,31.39,31.4,62500.0,24.4076,24.4231,24.361,24.3688,62500.0
2014-10-23 12:00:00,31.4,31.43,31.35,31.36,391100.0,24.3688,24.3921,24.33,24.3377,391100.0
2014-10-23 12:30:00,31.36,31.36,31.3,31.32,68500.0,24.3377,24.3377,24.2912,24.3067,68500.0
2014-10-23 13:00:00,31.32,31.4,31.32,31.4,50300.0,24.3067,24.3688,24.3067,24.3688,50300.0
2014-10-23 13:30:00,31.4,31.45,31.4,31.41,127700.0,24.3688,24.4076,24.3688,24.3765,127700.0
2014-10-23 14:00:00,31.41,31.49,31.41,31.48,74600.0,24.3765,24.4386,24.3765,24.4309,74600.0
2014-10-23 14:30:00,31.48,31.48,31.34,31.4,34400.0,24.4309,24.4309,24.3222,24.3688,34400.0
2014-10-23 15:00:00,31.38,31.38,31.27,31.27,220600.0,24.3533,24.3533,24.2679,24.2679,220600.0
2014-10-23 15:30:00,31.27,31.34,31.2,31.22,216200.0,24.2679,24.3222,24.2136,24.2291,216200.0
2014-10-24 09:30:00,31.16,31.38,31.16,31.2,266300.0,24.1825,24.3533,24.1825,24.2136,266300.0
2014-10-24 10:00:00,31.19,31.25,31.14,31.17,75700.0,24.2058,24.2524,24.167,24.1903,75700.0
2014-10-24 10:30:00,31.17,31.27,31.16,31.27,104000.0,24.1903,24.2679,24.1825,24.2679,104000.0
2014-10-24 11:00:00,31.27,31.28,31.23,31.23,138300.0,24.2679,24.2756,24.2368,24.2368,138300.0
2014-10-24 11:30:00,31.22,31.22,31.19,31.19,61200.0,24.2291,24.2291,24.2058,24.2058,61200.0
2014-10-24 12:00:00,31.19,31.25,31.19,31.21,18500.0,24.2058,24.2524,24.2058,24.2213,18500.0
2014-10-24 12:30:00,31.21,31.22,31.19,31.2,18400.0,24.2213,24.2291,24.2058,24.2136,18400.0
2014-10-24 13:00:00,31.21,31.21,31.16,31.17,6700.0,24.2213,24.2213,24.1825,24.1903,6700.0
2014-10-24 13:30:00,31.16,31.22,31.16,31.2,14000.0,24.1825,24.2291,24.1825,24.2136,14000.0
2014-10-24 14:00:00,31.2,31.26,31.2,31.25,11500.0,24.2136,24.2601,24.2136,24.2524,11500.0
2014-10-24 14:30:00,31.25,31.27,31.25,31.27,12800.0,24.2524,24.2679,24.2524,24.2679,12800.0
2014-10-24 15:00:00,31.26,31.29,31.26,31.29,62200.0,24.2601,24.2834,24.2601,24.2834,62200.0
2014-10-24 15:30:00,31.29,31.34,31.28,31.32,141600.0,24.2834,24.3222,24.2756,24.3067,141600.0
2014-10-27 09:30:00,31.12,31.24,31.04,31.15,66800.0,24.1515,24.2446,24.0894,24.1748,66800.0
2014-10-27 10:00:00,31.13,31.21,31.08,31.17,54600.0,24.1592,24.2213,24.1204,24.1903,54600.0
2014-10-27 10:30:00,31.17,31.19,31.1,31.18,33600.0,24.1903,24.2058,24.136,24.198,33600.0
2014-10-27 11:00:00,31.19,31.25,31.17,31.21,41300.0,24.2058,24.2524,24.1903,24.2213,41300.0
2014-10-27 11:30:00,31.22,31.23,31.17,31.19,78100.0,24.2291,24.2368,24.1903,24.2058,78100.0
2014-10-27 12:00:00,31.19,31.27,31.19,31.24,72400.0,24.2058,24.2679,24.2058,24.2446,72400.0
2014-10-27 12:30:00,31.25,31.31,31.24,31.29,17900.0,24.2524,24.2989,24.2446,24.2834,17900.0
2014-10-27 13:00:00,31.29,31.35,31.29,31.33,22400.0,24.2834,24.33,24.2834,24.3145,22400.0
2014-10-27 13:30:00,31.31,31.33,31.31,31.32,63100.0,24.2989,24.3145,24.2989,24.3067,63100.0
2014-10-27 14:00:00,31.33,31.38,31.33,31.35,13000.0,24.3145,24.3533,24.3145,24.33,13000.0
2014-10-27 14:30:00,31.35,31.37,31.31,31.32,16400.0,24.33,24.3455,24.2989,24.3067,16400.0
2014-10-27 15:00:00,31.32,31.36,31.32,31.36,127600.0,24.3067,24.3377,24.3067,24.3377,127600.0
2014-10-27 15:30:00,31.35,31.46,31.34,31.45,162100.0,24.33,24.4153,24.3222,24.4076,162100.0
2014-10-28 09:30:00,31.58,31.71,31.4,31.65,136900.0,24.5085,24.6094,24.3688,24.5628,136900.0
2014-10-28 10:00:00,31.66,31.76,31.63,31.66,305400.0,24.5706,24.6482,24.5473,24.5706,305400.0
2014-10-28 10:30:00,31.66,31.68,31.6,31.64,87500.0,24.5706,24.5861,24.524,24.555,87500.0
2014-10-28 11:00:00,31.65,31.82,31.65,31.82,46900.0,24.5628,24.6947,24.5628,24.6947,46900.0
2014-10-28 11:30:00,31.81,31.82,31.7,31.71,65300.0,24.687,24.6947,24.6016,24.6094,65300.0
2014-10-28 12:00:00,31.7,31.78,31.7,31.77,79300.0,24.6016,24.6637,24.6016,24.6559,79300.0
2014-10-28 12:30:00,31.77,31.8,31.74,31.79,158200.0,24.6559,24.6792,24.6326,24.6714,158200.0
2014-10-28 13:00:00,31.79,31.87,31.79,31.86,5900.0,24.6714,24.7335,24.6714,24.7258,5900.0
2014-10-28 13:30:00,31.84,31.91,31.83,31.88,83700.0,24.7103,24.7646,24.7025,24.7413,83700.0
2014-10-28 14:00:00,31.87,31.9,31.86,31.9,113100.0,24.7335,24.7568,24.7258,24.7568,113100.0
2014-10-28 14:30:00,31.9,31.97,31.9,31.94,57900.0,24.7568,24.8111,24.7568,24.7879,57900.0
2014-10-28 15:00:00,31.95,32.11,31.95,32.1,145500.0,24.7956,24.9198,24.7956,24.912,145500.0
2014-10-28 15:30:00,32.09,32.12,32.04,32.11,355900.0,24.9043,24.9276,24.8655,24.9198,355900.0
2014-10-29 09:30:00,32.05,32.2,31.91,32.17,88900.0,24.8732,24.9896,24.7646,24.9664,88900.0
2014-10-29 10:00:00,32.17,32.18,31.99,32.02,75600.0,24.9664,24.9741,24.8267,24.8499,75600.0
2014-10-29 10:30:00,32.02,32.06,31.98,31.99,41700.0,24.8499,24.881,24.8189,24.8267,41700.0
2014-10-29 11:00:00,32.01,32.04,32.0,32.02,70800.0,24.8422,24.8655,24.8344,24.8499,70800.0
2014-10-29 11:30:00,32.01,32.02,31.97,32.02,11900.0,24.8422,24.8499,24.8111,24.8499,11900.0
2014-10-29 12:00:00,32.01,32.01,31.95,31.95,109600.0,24.8422,24.8422,24.7956,24.7956,109600.0
2014-10-29 12:30:00,31.95,32.01,31.95,31.99,43700.0,24.7956,24.8422,24.7956,24.8267,43700.0
2014-10-29 13:00:00,31.99,32.04,31.97,32.04,24400.0,24.8267,24.8655,24.8111,24.8655,24400.0
2014-10-29 13:30:00,32.04,32.08,31.99,32.08,14900.0,24.8655,24.8965,24.8267,24.8965,14900.0
2014-10-29 14:00:00,32.07,32.36,32.02,32.36,437500.0,24.8887,25.1138,24.8499,25.1138,437500.0
2014-10-29 14:30:00,32.36,32.38,32.24,32.34,133000.0,25.1138,25.1293,25.0207,25.0983,133000.0
2014-10-29 15:00:00,32.33,32.36,32.24,32.36,247400.0,25.0905,25.1138,25.0207,25.1138,247400.0
2014-10-29 15:30:00,32.37,32.51,32.37,32.43,416400.0,25.1216,25.2302,25.1216,25.1681,416400.0
2014-10-30 09:30:00,32.35,32.5,32.25,32.34,149800.0,25.1061,25.2225,25.0284,25.0983,149800.0
2014-10-30 10:00:00,32.3,32.35,32.23,32.32,78200.0,25.0672,25.1061,25.0129,25.0828,78200.0
2014-10-30 10:30:00,32.33,32.36,32.26,32.36,55100.0,25.0905,25.1138,25.0362,25.1138,55100.0
2014-10-30 11:00:00,32.37,32.4,32.33,32.34,22900.0,25.1216,25.1449,25.0905,25.0983,22900.0
2014-10-30 11:30:00,32.34,32.39,32.31,32.39,32000.0,25.0983,25.1371,25.075,25.1371,32000.0
2014-10-30 12:00:00,32.39,32.4,32.36,32.38,64700.0,25.1371,25.1449,25.1138,25.1293,64700.0
2014-10-30 12:30:00,32.38,32.41,32.38,32.4,16300.0,25.1293,25.1526,25.1293,25.1449,16300.0
2014-10-30 13:00:00,32.4,32.53,32.39,32.51,57100.0,25.1449,25.2457,25.1371,25.2302,57100.0
2014-10-30 13:30:00,32.51,32.59,32.51,32.57,81300.0,25.2302,25.2923,25.2302,25.2768,81300.0
2014-10-30 14:00:00,32.57,32.69,32.57,32.62,41800.0,25.2768,25.3699,25.2768,25.3156,41800.0
2014-10-30 14:30:00,32.62,32.63,32.47,32.49,24100.0,25.3156,25.3234,25.1992,25.2147,24100.0
2014-10-30 15:00:00,32.49,32.55,32.48,32.48,51300.0,25.2147,25.2613,25.2069,25.2069,51300.0
2014-10-30 15:30:00,32.49,32.55,32.47,32.54,417400.0,25.2147,25.2613,25.1992,25.2535,417400.0
2014-10-31 09:30:00,32.97,32.97,32.75,32.79,197900.0,25.5872,25.5872,25.4165,25.4475,197900.0
2014-10-31 10:00:00,32.8,32.93,32.79,32.91,63000.0,25.4553,25.5562,25.4475,25.5407,63000.0
2014-10-31 10:30:00,32.92,32.98,32.89,32.97,43100.0,25.5484,25.595,25.5251,25.5872,43100.0
2014-10-31 11:00:00,32.96,33.01,32.94,33.01,28300.0,25.5795,25.6183,25.5639,25.6183,28300.0
2014-10-31 11:30:00,33.01,33.02,32.97,32.98,58900.0,25.6183,25.626,25.5872,25.595,58900.0
2014-10-31 12:00:00,32.98,33.01,32.96,32.98,120700.0,25.595,25.6183,25.5795,25.595,120700.0
2014-10-31 12:30:00,32.98,33.02,32.98,33.02,19300.0,25.595,25.626,25.595,25.626,19300.0
2014-10-31 13:00:00,33.03,33.05,33.0,33.02,18800.0,25.6338,25.6493,25.6105,25.626,18800.0
2014-10-31 13:30:00,33.02,33.04,33.01,33.02,60600.0,25.626,25.6415,25.6183,25.626,60600.0
2014-10-31 14:00:00,33.02,33.09,33.02,33.07,66600.0,25.626,25.6803,25.626,25.6648,66600.0
2014-10-31 14:30:00,33.07,33.07,33.0,33.03,41600.0,25.6648,25.6648,25.6105,25.6338,41600.0
2014-10-31 15:00:00,33.03,33.04,32.99,33.02,16100.0,25.6338,25.6415,25.6027,25.626,16100.0
2014-10-31 15:30:00,33.02,33.08,33.01,33.06,192300.0,25.626,25.6726,25.6183,25.6571,192300.0
2014-11-03 09:30:00,33.0,33.13,32.96,33.08,70700.0,25.6105,25.7114,25.5795,25.6726,70700.0
2014-11-03 10:00:00,33.12,33.14,33.04,33.1,110200.0,25.7036,25.7192,25.6415,25.6881,110200.0
2014-11-03 10:30:00,33.1,33.21,33.1,33.2,183900.0,25.6881,25.7735,25.6881,25.7657,183900.0
2014-11-03 11:00:00,33.21,33.24,33.16,33.16,29500.0,25.7735,25.7968,25.7347,25.7347,29500.0
2014-11-03 11:30:00,33.17,33.21,33.13,33.18,37800.0,25.7424,25.7735,25.7114,25.7502,37800.0
2014-11-03 12:00:00,33.18,33.18,33.13,33.13,62500.0,25.7502,25.7502,25.7114,25.7114,62500.0
2014-11-03 12:30:00,33.13,33.18,33.13,33.18,12200.0,25.7114,25.7502,25.7114,25.7502,12200.0
2014-11-03 13:00:00,33.18,33.19,33.15,33.19,18600.0,25.7502,25.758,25.7269,25.758,18600.0
2014-11-03 13:30:00,33.19,33.19,33.16,33.17,16400.0,25.758,25.758,25.7347,25.7424,16400.0
2014-11-03 14:00:00,33.17,33.17,33.11,33.11,46400.0,25.7424,25.7424,25.6959,25.6959,46400.0
2014-11-03 14:30:00,33.1,33.1,33.0,33.0,60400.0,25.6881,25.6881,25.6105,25.6105,60400.0
2014-11-03 15:00:00,33.0,33.01,32.86,32.86,51600.0,25.6105,25.6183,25.5018,25.5018,51600.0
2014-11-03 15:30:00,32.87,32.96,32.87,32.95,67500.0,25.5096,25.5795,25.5096,25.5717,67500.0
2014-11-04 09:30:00,32.83,32.93,32.72,32.73,115000.0,25.4786,25.5562,25.3932,25.401,115000.0
2014-11-04 10:00:00,32.74,32.81,32.73,32.74,52900.0,25.4087,25.463,25.401,25.4087,52900.0
2014-11-04 10:30:00,32.71,32.75,32.64,32.64,97500.0,25.3854,25.4165,25.3311,25.3311,97500.0
2014-11-04 11:00:00,32.62,32.64,32.56,32.62,63100.0,25.3156,25.3311,25.269,25.3156,63100.0
2014-11-04 11:30:00,32.62,32.63,32.59,32.61,33500.0,25.3156,25.3234,25.2923,25.3078,33500.0
2014-11-04 12:00:00,32.61,32.68,32.61,32.67,25200.0,25.3078,25.3622,25.3078,25.3544,25200.0
2014-11-04 12:30:00,32.67,32.7,32.66,32.66,27500.0,25.3544,25.3777,25.3466,25.3466,27500.0
2014-11-04 13:00:00,32.67,32.67,32.61,32.64,37800.0,25.3544,25.3544,25.3078,25.3311,37800.0
2014-11-04 13:30:00,32.64,32.75,32.61,32.74,34600.0,25.3311,25.4165,25.3078,25.4087,34600.0
2014-11-04 14:00:00,32.76,32.77,32.7,32.7,59500.0,25.4242,25.432,25.3777,25.3777,59500.0
2014-11-04 14:30:00,32.7,32.77,32.69,32.77,17900.0,25.3777,25.432,25.3699,25.432,17900.0
2014-11-04 15:00:00,32.77,32.78,32.72,32.74,55900.0,25.432,25.4398,25.3932,25.4087,55900.0
2014-11-04 15:30:00,32.75,32.82,32.74,32.81,111400.0,25.4165,25.4708,25.4087,25.463,111400.0
2014-11-05 09:30:00,33.03,33.06,32.84,32.97,54600.0,25.6338,25.6571,25.4863,25.5872,54600.0
2014-11-05 10:00:00,32.97,33.05,32.93,32.99,69800.0,25.5872,25.6493,25.5562,25.6027,69800.0
2014-11-05 10:30:00,32.98,32.99,32.92,32.97,29400.0,25.595,25.6027,25.5484,25.5872,29400.0
2014-11-05 11:00:00,32.98,33.01,32.94,32.95,31800.0,25.595,25.6183,25.5639,25.5717,31800.0
2014-11-05 11:30:00,32.95,33.01,32.92,33.01,20200.0,25.5717,25.6183,25.5484,25.6183,20200.0
2014-11-05 12:00:00,33.01,33.07,33.01,33.04,17100.0,25.6183,25.6648,25.6183,25.6415,17100.0
2014-11-05 12:30:00,33.03,33.05,33.0,33.02,11000.0,25.6338,25.6493,25.6105,25.626,11000.0
2014-11-05 13:00:00,33.02,33.03,32.96,32.96,13000.0,25.626,25.6338,25.5795,25.5795,13000.0
2014-11-05 13:30:00,32.96,32.97,32.85,32.87,27900.0,25.5795,25.5872,25.4941,25.5096,27900.0
2014-11-05 14:00:00,32.87,32.97,32.87,32.97,35300.0,25.5096,25.5872,25.5096,25.5872,35300.0
2014-11-05 14:30:00,32.97,33.02,32.96,33.02,24200.0,25.5872,25.626,25.5795,25.626,24200.0
2014-11-05 15:00:00,33.03,33.04,32.97,32.99,46400.0,25.6338,25.6415,25.5872,25.6027,46400.0
2014-11-05 15:30:00,32.99,33.05,32.98,33.04,36000.0,25.6027,25.6493,25.595,25.6415,36000.0
2014-11-06 09:30:00,33.05,33.17,32.94,32.97,355800.0,25.6493,25.7424,25.5639,25.5872,355800.0
2014-11-06 10:00:00,32.97,33.04,32.93,33.01,206600.0,25.5872,25.6415,25.5562,25.6183,206600.0
2014-11-06 10:30:00,33.02,33.11,32.97,33.1,112000.0,25.626,25.6959,25.5872,25.6881,112000.0
2014-11-06 11:00:00,33.09,33.16,33.08,33.14,203800.0,25.6803,25.7347,25.6726,25.7192,203800.0
2014-11-06 11:30:00,33.15,33.18,33.13,33.18,50000.0,25.7269,25.7502,25.7114,25.7502,50000.0
2014-11-06 12:00:00,33.17,33.21,33.14,33.21,59100.0,25.7424,25.7735,25.7192,25.7735,59100.0
2014-11-06 12:30:00,33.21,33.28,33.18,33.27,110300.0,25.7735,25.8278,25.7502,25.82,110300.0
2014-11-06 13:00:00,33.27,33.29,33.25,33.29,94500.0,25.82,25.8356,25.8045,25.8356,94500.0
2014-11-06 13:30:00,33.3,33.3,33.26,33.27,72300.0,25.8433,25.8433,25.8123,25.82,72300.0
2014-11-06 14:00:00,33.27,33.27,33.22,33.23,117500.0,25.82,25.82,25.7812,25.789,117500.0
2014-11-06 14:30:00,33.23,33.24,33.19,33.22,85200.0,25.789,25.7968,25.758,25.7812,85200.0
2014-11-06 15:00:00,33.22,33.22,33.17,33.22,36600.0,25.7812,25.7812,25.7424,25.7812,36600.0
2014-11-06 15:30:00,33.22,33.28,33.21,33.28,198500.0,25.7812,25.8278,25.7735,25.8278,198500.0
2014-11-07 09:30:00,33.24,33.26,33.08,33.17,288300.0,25.7968,25.8123,25.6726,25.7424,288300.0
2014-11-07 10:00:00,33.17,33.35,33.17,33.32,93500.0,25.7424,25.8821,25.7424,25.8588,93500.0
2014-11-07 10:30:00,33.31,33.35,33.25,33.34,93500.0,25.8511,25.8821,25.8045,25.8744,93500.0
2014-11-07 11:00:00,33.35,33.38,33.32,33.38,157800.0,25.8821,25.9054,25.8588,25.9054,157800.0
2014-11-07 11:30:00,33.38,33.39,33.35,33.38,153200.0,25.9054,25.9132,25.8821,25.9054,153200.0
2014-11-07 12:00:00,33.37,33.41,33.36,33.38,53500.0,25.8976,25.9287,25.8899,25.9054,53500.0
2014-11-07 12:30:00,33.38,33.38,33.36,33.37,20400.0,25.9054,25.9054,25.8899,25.8976,20400.0
2014-11-07 13:00:00,33.36,33.38,33.36,33.38,21200.0,25.8899,25.9054,25.8899,25.9054,21200.0
2014-11-07 13:30:00,33.37,33.4,33.36,33.36,38200.0,25.8976,25.9209,25.8899,25.8899,38200.0
2014-11-07 14:00:00,33.36,33.36,33.3,33.3,33700.0,25.8899,25.8899,25.8433,25.8433,33700.0
2014-11-07 14:30:00,33.3,33.33,33.29,33.29,28100.0,25.8433,25.8666,25.8356,25.8356,28100.0
2014-11-07 15:00:00,33.3,33.33,33.25,33.26,50200.0,25.8433,25.8666,25.8045,25.8123,50200.0
2014-11-07 15:30:00,33.25,33.34,33.24,33.34,79000.0,25.8045,25.8744,25.7968,25.8744,79000.0
2014-11-10 09:30:00,33.4,33.5,33.19,33.5,65400.0,25.9209,25.9985,25.758,25.9985,65400.0
2014-11-10 10:00:00,33.51,33.54,33.42,33.42,105400.0,26.0063,26.0296,25.9365,25.9365,105400.0
2014-11-10 10:30:00,33.43,33.57,33.41,33.55,151600.0,25.9442,26.0529,25.9287,26.0373,151600.0
2014-11-10 11:00:00,33.56,33.58,33.51,33.53,51000.0,26.0451,26.0606,26.0063,26.0218,51000.0
2014-11-10 11:30:00,33.53,33.55,33.49,33.49,40800.0,26.0218,26.0373,25.9908,25.9908,40800.0
2014-11-10 12:00:00,33.49,33.5,33.4,33.4,39800.0,25.9908,25.9985,25.9209,25.9209,39800.0
2014-11-10 12:30:00,33.39,33.4,33.36,33.38,39500.0,25.9132,25.9209,25.8899,25.9054,39500.0
2014-11-10 13:00:00,33.37,33.41,33.37,33.39,23700.0,25.8976,25.9287,25.8976,25.9132,23700.0
2014-11-10 13:30:00,33.4,33.41,33.39,33.4,36500.0,25.9209,25.9287,25.9132,25.9209,36500.0
2014-11-10 14:00:00,33.4,33.41,33.39,33.4,37800.0,25.9209,25.9287,25.9132,25.9209,37800.0
2014-11-10 14:30:00,33.4,33.45,33.4,33.44,35400.0,25.9209,25.9597,25.9209,25.952,35400.0
2014-11-10 15:00:00,33.45,33.48,33.44,33.47,42100.0,25.9597,25.983,25.952,25.9753,42100.0
2014-11-10 15:30:00,33.47,33.53,33.46,33.52,86300.0,25.9753,26.0218,25.9675,26.0141,86300.0
2014-11-11 09:30:00,33.54,33.6,33.52,33.55,157600.0,26.0296,26.0761,26.0141,26.0373,157600.0
2014-11-11 10:00:00,33.55,33.6,33.54,33.58,43300.0,26.0373,26.0761,26.0296,26.0606,43300.0
2014-11-11 10:30:00,33.57,33.59,33.55,33.57,87400.0,26.0529,26.0684,26.0373,26.0529,87400.0
2014-11-11 11:00:00,33.57,33.57,33.53,33.54,30000.0,26.0529,26.0529,26.0218,26.0296,30000.0
2014-11-11 11:30:00,33.54,33.55,33.53,33.54,24700.0,26.0296,26.0373,26.0218,26.0296,24700.0
2014-11-11 12:00:00,33.54,33.55,33.5,33.51,11000.0,26.0296,26.0373,25.9985,26.0063,11000.0
2014-11-11 12:30:00,33.51,33.52,33.47,33.49,7500.0,26.0063,26.0141,25.9753,25.9908,7500.0
2014-11-11 13:00:00,33.49,33.5,33.48,33.49,35100.0,25.9908,25.9985,25.983,25.9908,35100.0
2014-11-11 13:30:00,33.48,33.49,33.46,33.47,43900.0,25.983,25.9908,25.9675,25.9753,43900.0
2014-11-11 14:00:00,33.46,33.46,33.44,33.45,22000.0,25.9675,25.9675,25.952,25.9597,22000.0
2014-11-11 14:30:00,33.44,33.48,33.44,33.47,42600.0,25.952,25.983,25.952,25.9753,42600.0
2014-11-11 15:00:00,33.47,33.49,33.46,33.47,8400.0,25.9753,25.9908,25.9675,25.9753,8400.0
2014-11-11 15:30:00,33.47,33.52,33.46,33.51,110500.0,25.9753,26.0141,25.9675,26.0063,110500.0
2014-11-12 09:30:00,33.46,33.75,33.46,33.66,137900.0,25.9675,26.1926,25.9675,26.1227,137900.0
2014-11-12 10:00:00,33.66,33.78,33.66,33.73,102400.0,26.1227,26.2158,26.1227,26.177,102400.0
2014-11-12 10:30:00,33.73,33.73,33.64,33.65,91200.0,26.177,26.177,26.1072,26.1149,91200.0
2014-11-12 11:00:00,33.64,33.7,33.61,33.69,63700.0,26.1072,26.1538,26.0839,26.146,63700.0
2014-11-12 11:30:00,33.69,33.75,33.69,33.75,13900.0,26.146,26.1926,26.146,26.1926,13900.0
2014-11-12 12:00:00,33.74,33.79,33.74,33.79,17700.0,26.1848,26.2236,26.1848,26.2236,17700.0
2014-11-12 12:30:00,33.79,33.79,33.76,33.78,37100.0,26.2236,26.2236,26.2003,26.2158,37100.0
2014-11-12 13:00:00,33.78,33.82,33.78,33.82,12400.0,26.2158,26.2469,26.2158,26.2469,12400.0
2014-11-12 13:30:00,33.83,33.83,33.8,33.81,10200.0,26.2546,26.2546,26.2314,26.2391,10200.0
2014-11-12 14:00:00,33.8,33.87,33.8,33.87,13500.0,26.2314,26.2857,26.2314,26.2857,13500.0
2014-11-12 14:30:00,33.86,33.86,33.8,33.82,14500.0,26.2779,26.2779,26.2314,26.2469,14500.0
2014-11-12 15:00:00,33.82,33.89,33.8,33.89,25900.0,26.2469,26.3012,26.2314,26.3012,25900.0
2014-11-12 15:30:00,33.89,33.95,33.89,33.91,88800.0,26.3012,26.3478,26.3012,26.3167,88800.0
2014-11-13 09:30:00,33.85,33.9,33.73,33.74,37200.0,26.2702,26.309,26.177,26.1848,37200.0
2014-11-13 10:00:00,33.74,33.79,33.72,33.79,28900.0,26.1848,26.2236,26.1693,26.2236,28900.0
2014-11-13 10:30:00,33.79,33.79,33.7,33.7,67700.0,26.2236,26.2236,26.1538,26.1538,67700.0
2014-11-13 11:00:00,33.68,33.68,33.63,33.65,36400.0,26.1382,26.1382,26.0994,26.1149,36400.0
2014-11-13 11:30:00,33.63,33.66,33.58,33.66,44200.0,26.0994,26.1227,26.0606,26.1227,44200.0
2014-11-13 12:00:00,33.65,33.7,33.63,33.69,9000.0,26.1149,26.1538,26.0994,26.146,9000.0
2014-11-13 12:30:00,33.7,33.7,33.62,33.62,13300.0,26.1538,26.1538,26.0917,26.0917,13300.0
2014-11-13 13:00:00,33.64,33.64,33.57,33.59,20200.0,26.1072,26.1072,26.0529,26.0684,20200.0
2014-11-13 13:30:00,33.58,33.6,33.53,33.58,23100.0,26.0606,26.0761,26.0218,26.0606,23100.0
2014-11-13 14:00:00,33.57,33.59,33.54,33.58,24200.0,26.0529,26.0684,26.0296,26.0606,24200.0
2014-11-13 14:30:00,33.58,33.62,33.57,33.59,16100.0,26.0606,26.0917,26.0529,26.0684,16100.0
2014-11-13 15:00:00,33.58,33.64,33.55,33.55,37600.0,26.0606,26.1072,26.0373,26.0373,37600.0
2014-11-13 15:30:00,33.55,33.63,33.53,33.6,69900.0,26.0373,26.0994,26.0218,26.0761,69900.0
2014-11-14 09:30:00,33.62,33.62,33.5,33.57,55900.0,26.0917,26.0917,25.9985,26.0529,55900.0
2014-11-14 10:00:00,33.59,33.69,33.58,33.67,56400.0,26.0684,26.146,26.0606,26.1305,56400.0
2014-11-14 10:30:00,33.68,33.69,33.64,33.66,25600.0,26.1382,26.146,26.1072,26.1227,25600.0
2014-11-14 11:00:00,33.64,33.68,33.61,33.64,24600.0,26.1072,26.1382,26.0839,26.1072,24600.0
2014-11-14 11:30:00,33.64,33.64,33.57,33.58,42500.0,26.1072,26.1072,26.0529,26.0606,42500.0
2014-11-14 12:00:00,33.59,33.59,33.55,33.55,18500.0,26.0684,26.0684,26.0373,26.0373,18500.0
2014-11-14 12:30:00,33.55,33.56,33.51,33.51,25900.0,26.0373,26.0451,26.0063,26.0063,25900.0
2014-11-14 13:00:00,33.51,33.51,33.44,33.45,50200.0,26.0063,26.0063,25.952,25.9597,50200.0
2014-11-14 13:30:00,33.45,33.46,33.43,33.43,25900.0,25.9597,25.9675,25.9442,25.9442,25900.0
2014-11-14 14:00:00,33.43,33.44,33.41,33.43,14800.0,25.9442,25.952,25.9287,25.9442,14800.0
2014-11-14 14:30:00,33.44,33.44,33.4,33.4,17500.0,25.952,25.952,25.9209,25.9209,17500.0
2014-11-14 15:00:00,33.41,33.42,33.39,33.41,27100.0,25.9287,25.9365,25.9132,25.9287,27100.0
2014-11-14 15:30:00,33.41,33.45,33.41,33.44,67100.0,25.9287,25.9597,25.9287,25.952,67100.0
2014-11-17 09:30:00,33.43,33.47,33.3,33.3,68300.0,25.9442,25.9753,25.8433,25.8433,68300.0
2014-11-17 10:00:00,33.32,33.41,33.26,33.4,37500.0,25.8588,25.9287,25.8123,25.9209,37500.0
2014-11-17 10:30:00,33.41,33.41,33.33,33.36,44600.0,25.9287,25.9287,25.8666,25.8899,44600.0
2014-11-17 11:00:00,33.37,33.37,33.28,33.28,22100.0,25.8976,25.8976,25.8278,25.8278,22100.0
2014-11-17 11:30:00,33.26,33.31,33.25,33.3,21200.0,25.8123,25.8511,25.8045,25.8433,21200.0
2014-11-17 12:00:00,33.29,33.34,33.27,33.34,12900.0,25.8356,25.8744,25.82,25.8744,12900.0
2014-11-17 12:30:00,33.33,33.39,33.33,33.38,16700.0,25.8666,25.9132,25.8666,25.9054,16700.0
2014-11-17 13:00:00,33.36,33.41,33.36,33.4,17000.0,25.8899,25.9287,25.8899,25.9209,17000.0
2014-11-17 13:30:00,33.4,33.4,33.36,33.38,12500.0,25.9209,25.9209,25.8899,25.9054,12500.0
2014-11-17 14:00:00,33.38,33.41,33.37,33.4,9000.0,25.9054,25.9287,25.8976,25.9209,9000.0
2014-11-17 14:30:00,33.4,33.41,33.36,33.36,20600.0,25.9209,25.9287,25.8899,25.8899,20600.0
2014-11-17 15:00:00,33.36,33.37,33.34,33.35,11900.0,25.8899,25.8976,25.8744,25.8821,11900.0
2014-11-17 15:30:00,33.37,33.39,33.34,33.36,68500.0,25.8976,25.9132,25.8744,25.8899,68500.0
2014-11-18 09:30:00,33.38,33.51,33.35,33.49,320000.0,25.9054,26.0063,25.8821,25.9908,320000.0
2014-11-18 10:00:00,33.5,33.57,33.48,33.48,47800.0,25.9985,26.0529,25.983,25.983,47800.0
2014-11-18 10:30:00,33.49,33.52,33.46,33.5,27500.0,25.9908,26.0141,25.9675,25.9985,27500.0
2014-11-18 11:00:00,33.51,33.52,33.48,33.5,17600.0,26.0063,26.0141,25.983,25.9985,17600.0
2014-11-18 11:30:00,33.5,33.53,33.5,33.52,9700.0,25.9985,26.0218,25.9985,26.0141,9700.0
2014-11-18 12:00:00,33.53,33.56,33.5,33.52,11300.0,26.0218,26.0451,25.9985,26.0141,11300.0
2014-11-18 12:30:00,33.53,33.56,33.52,33.55,13600.0,26.0218,26.0451,26.0141,26.0373,13600.0
2014-11-18 13:00:00,33.55,33.55,33.53,33.53,13800.0,26.0373,26.0373,26.0218,26.0218,13800.0
2014-11-18 13:30:00,33.53,33.54,33.51,33.54,11100.0,26.0218,26.0296,26.0063,26.0296,11100.0
2014-11-18 14:00:00,33.54,33.58,33.54,33.55,31200.0,26.0296,26.0606,26.0296,26.0373,31200.0
2014-11-18 14:30:00,33.56,33.56,33.51,33.53,19500.0,26.0451,26.0451,26.0063,26.0218,19500.0
2014-11-18 15:00:00,33.52,33.54,33.49,33.5,51300.0,26.0141,26.0296,25.9908,25.9985,51300.0
2014-11-18 15:30:00,33.5,33.5,33.42,33.43,50900.0,25.9985,25.9985,25.9365,25.9442,50900.0
2014-11-19 09:30:00,33.4,33.45,33.11,33.28,74200.0,25.9209,25.9597,25.6959,25.8278,74200.0
2014-11-19 10:00:00,33.28,33.3,33.19,33.19,91500.0,25.8278,25.8433,25.758,25.758,91500.0
2014-11-19 10:30:00,33.19,33.22,33.04,33.04,116800.0,25.758,25.7812,25.6415,25.6415,116800.0
2014-11-19 11:00:00,33.05,33.1,33.01,33.06,79700.0,25.6493,25.6881,25.6183,25.6571,79700.0
2014-11-19 11:30:00,33.05,33.11,33.05,33.1,49900.0,25.6493,25.6959,25.6493,25.6881,49900.0
2014-11-19 12:00:00,33.11,33.17,33.11,33.16,32900.0,25.6959,25.7424,25.6959,25.7347,32900.0
2014-11-19 12:30:00,33.17,33.22,33.15,33.22,31600.0,25.7424,25.7812,25.7269,25.7812,31600.0
2014-11-19 13:00:00,33.23,33.29,33.22,33.27,19000.0,25.789,25.8356,25.7812,25.82,19000.0
2014-11-19 13:30:00,33.26,33.3,33.24,33.28,27800.0,25.8123,25.8433,25.7968,25.8278,27800.0
2014-11-19 14:00:00,33.28,33.32,33.21,33.24,65700.0,25.8278,25.8588,25.7735,25.7968,65700.0
2014-11-19 14:30:00,33.24,33.25,33.19,33.23,52900.0,25.7968,25.8045,25.758,25.789,52900.0
2014-11-19 15:00:00,33.23,33.28,33.2,33.26,44400.0,25.789,25.8278,25.7657,25.8123,44400.0
2014-11-19 15:30:00,33.25,33.28,33.21,33.23,101200.0,25.8045,25.8278,25.7735,25.789,101200.0
2014-11-20 09:30:00,33.05,33.13,33.02,33.12,63200.0,25.6493,25.7114,25.626,25.7036,63200.0
2014-11-20 10:00:00,33.11,33.18,33.1,33.14,39900.0,25.6959,25.7502,25.6881,25.7192,39900.0
2014-11-20 10:30:00,33.14,33.29,33.14,33.25,32100.0,25.7192,25.8356,25.7192,25.8045,32100.0
2014-11-20 11:00:00,33.25,33.33,33.25,33.33,13500.0,25.8045,25.8666,25.8045,25.8666,13500.0
2014-11-20 11:30:00,33.33,33.33,33.29,33.29,12500.0,25.8666,25.8666,25.8356,25.8356,12500.0
2014-11-20 12:00:00,33.3,33.32,33.26,33.3,32600.0,25.8433,25.8588,25.8123,25.8433,32600.0
2014-11-20 12:30:00,33.31,33.34,33.3,33.33,9900.0,25.8511,25.8744,25.8433,25.8666,9900.0
2014-11-20 13:00:00,33.34,33.35,33.32,33.33,7800.0,25.8744,25.8821,25.8588,25.8666,7800.0
2014-11-20 13:30:00,33.34,33.36,33.33,33.36,11800.0,25.8744,25.8899,25.8666,25.8899,11800.0
2014-11-20 14:00:00,33.37,33.41,33.37,33.4,10400.0,25.8976,25.9287,25.8976,25.9209,10400.0
2014-11-20 14:30:00,33.39,33.4,33.37,33.38,36300.0,25.9132,25.9209,25.8976,25.9054,36300.0
2014-11-20 15:00:00,33.37,33.38,33.35,33.37,89900.0,25.8976,25.9054,25.8821,25.8976,89900.0
2014-11-20 15:30:00,33.38,33.46,33.37,33.45,311500.0,25.9054,25.9675,25.8976,25.9597,311500.0
2014-11-21 09:30:00,33.82,33.82,33.58,33.72,144000.0,26.2469,26.2469,26.0606,26.1693,144000.0
2014-11-21 10:00:00,33.71,33.72,33.66,33.66,34800.0,26.1615,26.1693,26.1227,26.1227,34800.0
2014-11-21 10:30:00,33.66,33.67,33.57,33.59,65700.0,26.1227,26.1305,26.0529,26.0684,65700.0
2014-11-21 11:00:00,33.58,33.58,33.54,33.55,18600.0,26.0606,26.0606,26.0296,26.0373,18600.0
2014-11-21 11:30:00,33.54,33.55,33.51,33.51,14000.0,26.0296,26.0373,26.0063,26.0063,14000.0
2014-11-21 12:00:00,33.51,33.53,33.49,33.49,5000.0,26.0063,26.0218,25.9908,25.9908,5000.0
2014-11-21 12:30:00,33.5,33.5,33.45,33.46,47200.0,25.9985,25.9985,25.9597,25.9675,47200.0
2014-11-21 13:00:00,33.45,33.46,33.36,33.36,26700.0,25.9597,25.9675,25.8899,25.8899,26700.0
2014-11-21 13:30:00,33.35,33.38,33.34,33.35,17800.0,25.8821,25.9054,25.8744,25.8821,17800.0
2014-11-21 14:00:00,33.34,33.35,33.23,33.23,15500.0,25.8744,25.8821,25.789,25.789,15500.0
2014-11-21 14:30:00,33.22,33.28,33.2,33.27,26000.0,25.7812,25.8278,25.7657,25.82,26000.0
2014-11-21 15:00:00,33.27,33.3,33.27,33.3,11000.0,25.82,25.8433,25.82,25.8433,11000.0
2014-11-21 15:30:00,33.31,33.35,33.25,33.26,61400.0,25.8511,25.8821,25.8045,25.8123,61400.0
2014-11-24 09:30:00,33.39,33.64,33.34,33.5,84700.0,25.9132,26.1072,25.8744,25.9985,84700.0
2014-11-24 10:00:00,33.49,33.54,33.48,33.52,78800.0,25.9908,26.0296,25.983,26.0141,78800.0
2014-11-24 10:30:00,33.52,33.52,33.45,33.45,108400.0,26.0141,26.0141,25.9597,25.9597,108400.0
2014-11-24 11:00:00,33.45,33.46,33.39,33.4,80600.0,25.9597,25.9675,25.9132,25.9209,80600.0
2014-11-24 11:30:00,33.4,33.43,33.38,33.38,69500.0,25.9209,25.9442,25.9054,25.9054,69500.0
2014-11-24 12:00:00,33.38,33.42,33.38,33.4,73500.0,25.9054,25.9365,25.9054,25.9209,73500.0
2014-11-24 12:30:00,33.39,33.4,33.37,33.37,36300.0,25.9132,25.9209,25.8976,25.8976,36300.0
2014-11-24 13:00:00,33.37,33.41,33.36,33.41,61500.0,25.8976,25.9287,25.8899,25.9287,61500.0
2014-11-24 13:30:00,33.41,33.44,33.4,33.43,44300.0,25.9287,25.952,25.9209,25.9442,44300.0
2014-11-24 14:00:00,33.44,33.52,33.43,33.51,36500.0,25.952,26.0141,25.9442,26.0063,36500.0
2014-11-24 14:30:00,33.51,33.55,33.51,33.51,47800.0,26.0063,26.0373,26.0063,26.0063,47800.0
2014-11-24 15:00:00,33.52,33.56,33.51,33.54,57400.0,26.0141,26.0451,26.0063,26.0296,57400.0
2014-11-24 15:30:00,33.55,33.61,33.54,33.6,118100.0,26.0373,26.0839,26.0296,26.0761,118100.0
2014-11-25 09:30:00,33.67,33.71,33.53,33.54,59000.0,26.1305,26.1615,26.0218,26.0296,59000.0
2014-11-25 10:00:00,33.53,33.62,33.47,33.62,69600.0,26.0218,26.0917,25.9753,26.0917,69600.0
2014-11-25 10:30:00,33.62,33.63,33.5,33.53,61100.0,26.0917,26.0994,25.9985,26.0218,61100.0
2014-11-25 11:00:00,33.53,33.56,33.5,33.52,61500.0,26.0218,26.0451,25.9985,26.0141,61500.0
2014-11-25 11:30:00,33.52,33.56,33.51,33.56,38900.0,26.0141,26.0451,26.0063,26.0451,38900.0
2014-11-25 12:00:00,33.57,33.59,33.56,33.57,39200.0,26.0529,26.0684,26.0451,26.0529,39200.0
2014-11-25 12:30:00,33.58,33.67,33.57,33.65,32700.0,26.0606,26.1305,26.0529,26.1149,32700.0
2014-11-25 13:00:00,33.65,33.66,33.63,33.65,14100.0,26.1149,26.1227,26.0994,26.1149,14100.0
2014-11-25 13:30:00,33.65,33.66,33.64,33.65,72800.0,26.1149,26.1227,26.1072,26.1149,72800.0
2014-11-25 14:00:00,33.65,33.67,33.63,33.64,42700.0,26.1149,26.1305,26.0994,26.1072,42700.0
2014-11-25 14:30:00,33.63,33.65,33.6,33.62,47400.0,26.0994,26.1149,26.0761,26.0917,47400.0
2014-11-25 15:00:00,33.62,33.66,33.61,33.65,26600.0,26.0917,26.1227,26.0839,26.1149,26600.0
2014-11-25 15:30:00,33.66,33.66,33.62,33.62,102200.0,26.1227,26.1227,26.0917,26.0917,102200.0
2014-11-26 09:30:00,33.54,33.66,33.54,33.62,64400.0,26.0296,26.1227,26.0296,26.0917,64400.0
2014-11-26 10:00:00,33.6,33.68,33.57,33.66,93600.0,26.0761,26.1382,26.0529,26.1227,93600.0
2014-11-26 10:30:00,33.66,33.67,33.6,33.6,18800.0,26.1227,26.1305,26.0761,26.0761,18800.0
2014-11-26 11:00:00,33.61,33.61,33.53,33.56,47200.0,26.0839,26.0839,26.0218,26.0451,47200.0
2014-11-26 11:30:00,33.56,33.58,33.55,33.57,47300.0,26.0451,26.0606,26.0373,26.0529,47300.0
2014-11-26 12:00:00,33.57,33.59,33.56,33.58,29500.0,26.0529,26.0684,26.0451,26.0606,29500.0
2014-11-26 12:30:00,33.58,33.6,33.57,33.59,61000.0,26.0606,26.0761,26.0529,26.0684,61000.0
2014-11-26 13:00:00,33.59,33.63,33.58,33.62,57600.0,26.0684,26.0994,26.0606,26.0917,57600.0
2014-11-26 13:30:00,33.62,33.65,33.61,33.63,21000.0,26.0917,26.1149,26.0839,26.0994,21000.0
2014-11-26 14:00:00,33.63,33.64,33.62,33.63,22500.0,26.0994,26.1072,26.0917,26.0994,22500.0
2014-11-26 14:30:00,33.64,33.66,33.63,33.65,40100.0,26.1072,26.1227,26.0994,26.1149,40100.0
2014-11-26 15:00:00,33.64,33.68,33.63,33.67,87400.0,26.1072,26.1382,26.0994,26.1305,87400.0
2014-11-26 15:30:00,33.69,33.71,33.66,33.69,174500.0,26.146,26.1615,26.1227,26.146,174500.0
2014-11-28 09:30:00,33.68,33.79,33.5,33.56,85900.0,26.1382,26.2236,25.9985,26.0451,85900.0
2014-11-28 10:00:00,33.56,33.56,33.41,33.42,163900.0,26.0451,26.0451,25.9287,25.9365,163900.0
2014-11-28 10:30:00,33.42,33.43,33.37,33.38,68300.0,25.9365,25.9442,25.8976,25.9054,68300.0
2014-11-28 11:00:00,33.39,33.39,33.33,33.33,52200.0,25.9132,25.9132,25.8666,25.8666,52200.0
2014-11-28 11:30:00,33.34,33.37,33.33,33.36,50000.0,25.8744,25.8976,25.8666,25.8899,50000.0
2014-11-28 12:00:00,33.35,33.36,33.32,33.33,52000.0,25.8821,25.8899,25.8588,25.8666,52000.0
2014-11-28 12:30:00,33.33,33.33,33.12,33.15,117700.0,25.8666,25.8666,25.7036,25.7269,117700.0
2014-12-01 09:30:00,33.05,33.11,32.6,32.65,136300.0,25.6493,25.6959,25.3001,25.3389,136300.0
2014-12-01 10:00:00,32.65,32.7,32.6,32.64,113900.0,25.3389,25.3777,25.3001,25.3311,113900.0
2014-12-01 10:30:00,32.64,32.64,32.49,32.49,123900.0,25.3311,25.3311,25.2147,25.2147,123900.0
2014-12-01 11:00:00,32.5,32.59,32.46,32.56,45700.0,25.2225,25.2923,25.1914,25.269,45700.0
2014-12-01 11:30:00,32.56,32.58,32.49,32.49,27800.0,25.269,25.2845,25.2147,25.2147,27800.0
2014-12-01 12:00:00,32.49,32.5,32.45,32.47,78900.0,25.2147,25.2225,25.1837,25.1992,78900.0
2014-12-01 12:30:00,32.47,32.57,32.44,32.56,28100.0,25.1992,25.2768,25.1759,25.269,28100.0
2014-12-01 13:00:00,32.56,32.59,32.53,32.57,11200.0,25.269,25.2923,25.2457,25.2768,11200.0
2014-12-01 13:30:00,32.57,32.64,32.57,32.63,15300.0,25.2768,25.3311,25.2768,25.3234,15300.0
2014-12-01 14:00:00,32.63,32.63,32.57,32.61,24400.0,25.3234,25.3234,25.2768,25.3078,24400.0
2014-12-01 14:30:00,32.62,32.67,32.62,32.65,29100.0,25.3156,25.3544,25.3156,25.3389,29100.0
2014-12-01 15:00:00,32.65,32.74,32.65,32.71,43100.0,25.3389,25.4087,25.3389,25.3854,43100.0
2014-12-01 15:30:00,32.7,32.71,32.53,32.55,161100.0,25.3777,25.3854,25.2457,25.2613,161100.0
2014-12-02 09:30:00,32.58,32.86,32.57,32.84,202500.0,25.2845,25.5018,25.2768,25.4863,202500.0
2014-12-02 10:00:00,32.86,32.92,32.8,32.83,240800.0,25.5018,25.5484,25.4553,25.4786,240800.0
2014-12-02 10:30:00,32.83,33.01,32.83,33.0,51800.0,25.4786,25.6183,25.4786,25.6105,51800.0
2014-12-02 11:00:00,33.01,33.12,33.01,33.01,78500.0,25.6183,25.7036,25.6183,25.6183,78500.0
2014-12-02 11:30:00,33.0,33.01,32.98,33.0,10500.0,25.6105,25.6183,25.595,25.6105,10500.0
2014-12-02 12:00:00,32.99,33.0,32.95,32.95,47700.0,25.6027,25.6105,25.5717,25.5717,47700.0
2014-12-02 12:30:00,32.94,32.94,32.81,32.83,18100.0,25.5639,25.5639,25.463,25.4786,18100.0
2014-12-02 13:00:00,32.83,32.86,32.82,32.85,14100.0,25.4786,25.5018,25.4708,25.4941,14100.0
2014-12-02 13:30:00,32.87,32.87,32.83,32.83,11500.0,25.5096,25.5096,25.4786,25.4786,11500.0
2014-12-02 14:00:00,32.83,32.89,32.83,32.87,13500.0,25.4786,25.5251,25.4786,25.5096,13500.0
2014-12-02 14:30:00,32.87,32.94,32.84,32.93,77300.0,25.5096,25.5639,25.4863,25.5562,77300.0
2014-12-02 15:00:00,32.93,32.94,32.87,32.88,162400.0,25.5562,25.5639,25.5096,25.5174,162400.0
2014-12-02 15:30:00,32.88,32.91,32.87,32.9,310700.0,25.5174,25.5407,25.5096,25.5329,310700.0
2014-12-03 09:30:00,32.88,33.14,32.82,33.08,92300.0,25.5174,25.7192,25.4708,25.6726,92300.0
2014-12-03 10:00:00,33.1,33.18,33.07,33.17,92100.0,25.6881,25.7502,25.6648,25.7424,92100.0
2014-12-03 10:30:00,33.17,33.22,33.16,33.18,69200.0,25.7424,25.7812,25.7347,25.7502,69200.0
2014-12-03 11:00:00,33.17,33.27,33.15,33.16,56500.0,25.7424,25.82,25.7269,25.7347,56500.0
2014-12-03 11:30:00,33.17,33.18,33.07,33.07,276000.0,25.7424,25.7502,25.6648,25.6648,276000.0
2014-12-03 12:00:00,33.08,33.1,33.04,33.04,68300.0,25.6726,25.6881,25.6415,25.6415,68300.0
2014-12-03 12:30:00,33.04,33.05,33.0,33.04,27400.0,25.6415,25.6493,25.6105,25.6415,27400.0
2014-12-03 13:00:00,33.04,33.06,33.0,33.02,11600.0,25.6415,25.6571,25.6105,25.626,11600.0
2014-12-03 13:30:00,33.02,33.03,32.97,33.0,38900.0,25.626,25.6338,25.5872,25.6105,38900.0
2014-12-03 14:00:00,33.0,33.12,33.0,33.12,56100.0,25.6105,25.7036,25.6105,25.7036,56100.0
2014-12-03 14:30:00,33.13,33.15,33.11,33.13,14200.0,25.7114,25.7269,25.6959,25.7114,14200.0
2014-12-03 15:00:00,33.13,33.22,33.13,33.22,36200.0,25.7114,25.7812,25.7114,25.7812,36200.0
2014-12-03 15:30:00,33.23,33.27,33.22,33.23,119300.0,25.789,25.82,25.7812,25.789,119300.0
2014-12-04 09:30:00,33.24,33.24,33.11,33.14,91700.0,25.7968,25.7968,25.6959,25.7192,91700.0
2014-12-04 10:00:00,33.15,33.17,33.09,33.09,57600.0,25.7269,25.7424,25.6803,25.6803,57600.0
2014-12-04 10:30:00,33.09,33.09,33.02,33.07,104400.0,25.6803,25.6803,25.626,25.6648,104400.0
2014-12-04 11:00:00,33.06,33.08,33.03,33.03,60800.0,25.6571,25.6726,25.6338,25.6338,60800.0
2014-12-04 11:30:00,33.03,33.17,33.03,33.17,64500.0,25.6338,25.7424,25.6338,25.7424,64500.0
2014-12-04 12:00:00,33.16,33.18,33.14,33.14,64400.0,25.7347,25.7502,25.7192,25.7192,64400.0
2014-12-04 12:30:00,33.15,33.25,33.14,33.18,68600.0,25.7269,25.8045,25.7192,25.7502,68600.0
2014-12-04 13:00:00,33.18,33.21,33.17,33.18,28700.0,25.7502,25.7735,25.7424,25.7502,28700.0
2014-12-04 13:30:00,33.18,33.2,33.18,33.2,14100.0,25.7502,25.7657,25.7502,25.7657,14100.0
2014-12-04 14:00:00,33.2,33.2,33.16,33.17,12000.0,25.7657,25.7657,25.7347,25.7424,12000.0
2014-12-04 14:30:00,33.16,33.17,33.13,33.15,24300.0,25.7347,25.7424,25.7114,25.7269,24300.0
2014-12-04 15:00:00,33.15,33.19,33.08,33.09,101200.0,25.7269,25.758,25.6726,25.6803,101200.0
2014-12-04 15:30:00,33.09,33.2,33.08,33.18,138600.0,25.6803,25.7657,25.6726,25.7502,138600.0
2014-12-05 09:30:00,33.41,33.82,33.39,33.75,255000.0,25.9287,26.2469,25.9132,26.1926,255000.0
2014-12-05 10:00:00,33.73,33.85,33.7,33.79,143900.0,26.177,26.2702,26.1538,26.2236,143900.0
2014-12-05 10:30:00,33.79,33.83,33.75,33.78,45900.0,26.2236,26.2546,26.1926,26.2158,45900.0
2014-12-05 11:00:00,33.8,33.87,33.8,33.87,42400.0,26.2314,26.2857,26.2314,26.2857,42400.0
2014-12-05 11:30:00,33.86,33.94,33.84,33.88,35500.0,26.2779,26.34,26.2624,26.2934,35500.0
2014-12-05 12:00:00,33.88,33.93,33.88,33.88,19500.0,26.2934,26.3323,26.2934,26.2934,19500.0
2014-12-05 12:30:00,33.88,33.9,33.85,33.86,30200.0,26.2934,26.309,26.2702,26.2779,30200.0
2014-12-05 13:00:00,33.86,33.89,33.84,33.85,25600.0,26.2779,26.3012,26.2624,26.2702,25600.0
2014-12-05 13:30:00,33.85,33.87,33.83,33.84,58200.0,26.2702,26.2857,26.2546,26.2624,58200.0
2014-12-05 14:00:00,33.84,33.85,33.81,33.81,64400.0,26.2624,26.2702,26.2391,26.2391,64400.0
2014-12-05 14:30:00,33.81,33.82,33.73,33.73,63500.0,26.2391,26.2469,26.177,26.177,63500.0
2014-12-05 15:00:00,33.73,33.8,33.73,33.79,37600.0,26.177,26.2314,26.177,26.2236,37600.0
2014-12-05 15:30:00,33.79,33.79,33.71,33.77,101000.0,26.2236,26.2236,26.1615,26.2081,101000.0
2014-12-08 09:30:00,33.72,33.81,33.59,33.79,105100.0,26.1693,26.2391,26.0684,26.2236,105100.0
2014-12-08 10:00:00,33.83,34.0,33.82,34.0,47000.0,26.2546,26.3866,26.2469,26.3866,47000.0
2014-12-08 10:30:00,34.01,34.05,33.98,34.0,74700.0,26.3943,26.4254,26.3711,26.3866,74700.0
2014-12-08 11:00:00,34.0,34.05,33.99,34.02,164100.0,26.3866,26.4254,26.3788,26.4021,164100.0
2014-12-08 11:30:00,34.03,34.05,33.93,33.95,79300.0,26.4099,26.4254,26.3323,26.3478,79300.0
2014-12-08 12:00:00,33.94,33.94,33.77,33.81,49800.0,26.34,26.34,26.2081,26.2391,49800.0
2014-12-08 12:30:00,33.8,33.83,33.77,33.81,53700.0,26.2314,26.2546,26.2081,26.2391,53700.0
2014-12-08 13:00:00,33.81,33.85,33.74,33.77,30600.0,26.2391,26.2702,26.1848,26.2081,30600.0
2014-12-08 13:30:00,33.76,33.76,33.63,33.64,26000.0,26.2003,26.2003,26.0994,26.1072,26000.0
2014-12-08 14:00:00,33.63,33.67,33.51,33.66,56700.0,26.0994,26.1305,26.0063,26.1227,56700.0
2014-12-08 14:30:00,33.66,33.73,33.62,33.63,46700.0,26.1227,26.177,26.0917,26.0994,46700.0
2014-12-08 15:00:00,33.62,33.69,33.57,33.67,76600.0,26.0917,26.146,26.0529,26.1305,76600.0
2014-12-08 15:30:00,33.67,33.73,33.6,33.7,141600.0,26.1305,26.177,26.0761,26.1538,141600.0
2014-12-09 09:30:00,33.21,33.5,33.21,33.5,144400.0,25.7735,25.9985,25.7735,25.9985,144400.0
2014-12-09 10:00:00,33.51,33.54,33.24,33.24,151700.0,26.0063,26.0296,25.7968,25.7968,151700.0
2014-12-09 10:30:00,33.24,33.42,33.24,33.37,77900.0,25.7968,25.9365,25.7968,25.8976,77900.0
2014-12-09 11:00:00,33.37,33.45,33.34,33.44,41600.0,25.8976,25.9597,25.8744,25.952,41600.0
2014-12-09 11:30:00,33.45,33.52,33.43,33.49,47000.0,25.9597,26.0141,25.9442,25.9908,47000.0
2014-12-09 12:00:00,33.49,33.51,33.44,33.5,31500.0,25.9908,26.0063,25.952,25.9985,31500.0
2014-12-09 12:30:00,33.51,33.63,33.5,33.63,26100.0,26.0063,26.0994,25.9985,26.0994,26100.0
2014-12-09 13:00:00,33.65,33.74,33.6,33.73,24500.0,26.1149,26.1848,26.0761,26.177,24500.0
2014-12-09 13:30:00,33.73,33.83,33.72,33.78,49100.0,26.177,26.2546,26.1693,26.2158,49100.0
2014-12-09 14:00:00,33.78,33.86,33.78,33.85,69700.0,26.2158,26.2779,26.2158,26.2702,69700.0
2014-12-09 14:30:00,33.84,33.89,33.76,33.88,46400.0,26.2624,26.3012,26.2003,26.2934,46400.0
2014-12-09 15:00:00,33.89,33.93,33.83,33.87,59100.0,26.3012,26.3323,26.2546,26.2857,59100.0
2014-12-09 15:30:00,33.87,33.93,33.83,33.91,103900.0,26.2857,26.3323,26.2546,26.3167,103900.0
2014-12-10 09:30:00,33.69,33.9,33.54,33.59,243500.0,26.146,26.309,26.0296,26.0684,243500.0
2014-12-10 10:00:00,33.59,33.65,33.54,33.6,190200.0,26.0684,26.1149,26.0296,26.0761,190200.0
2014-12-10 10:30:00,33.59,33.66,33.49,33.66,90700.0,26.0684,26.1227,25.9908,26.1227,90700.0
2014-12-10 11:00:00,33.67,33.75,33.59,33.59,109400.0,26.1305,26.1926,26.0684,26.0684,109400.0
2014-12-10 11:30:00,33.58,33.61,33.53,33.53,486200.0,26.0606,26.0839,26.0218,26.0218,486200.0
2014-12-10 12:00:00,33.53,33.53,33.47,33.49,86300.0,26.0218,26.0218,25.9753,25.9908,86300.0
2014-12-10 12:30:00,33.49,33.58,33.46,33.54,60700.0,25.9908,26.0606,25.9675,26.0296,60700.0
2014-12-10 13:00:00,33.53,33.56,33.48,33.5,40800.0,26.0218,26.0451,25.983,25.9985,40800.0
2014-12-10 13:30:00,33.5,33.51,33.3,33.3,45900.0,25.9985,26.0063,25.8433,25.8433,45900.0
2014-12-10 14:00:00,33.29,33.35,33.25,33.26,64900.0,25.8356,25.8821,25.8045,25.8123,64900.0
2014-12-10 14:30:00,33.26,33.26,33.12,33.13,197300.0,25.8123,25.8123,25.7036,25.7114,197300.0
2014-12-10 15:00:00,33.12,33.15,33.07,33.11,399100.0,25.7036,25.7269,25.6648,25.6959,399100.0
2014-12-10 15:30:00,33.1,33.12,32.92,32.97,601000.0,25.6881,25.7036,25.5484,25.5872,601000.0
2014-12-11 09:30:00,33.13,33.38,33.06,33.27,66000.0,25.7114,25.9054,25.6571,25.82,66000.0
2014-12-11 10:00:00,33.28,33.31,33.15,33.2,305100.0,25.8278,25.8511,25.7269,25.7657,305100.0
2014-12-11 10:30:00,33.21,33.31,33.18,33.21,178500.0,25.7735,25.8511,25.7502,25.7735,178500.0
2014-12-11 11:00:00,33.21,33.3,33.18,33.25,39000.0,25.7735,25.8433,25.7502,25.8045,39000.0
2014-12-11 11:30:00,33.26,33.35,33.26,33.34,40500.0,25.8123,25.8821,25.8123,25.8744,40500.0
2014-12-11 12:00:00,33.35,33.35,33.31,33.35,61200.0,25.8821,25.8821,25.8511,25.8821,61200.0
2014-12-11 12:30:00,33.34,33.36,33.29,33.29,18100.0,25.8744,25.8899,25.8356,25.8356,18100.0
2014-12-11 13:00:00,33.3,33.3,33.23,33.24,50600.0,25.8433,25.8433,25.789,25.7968,50600.0
2014-12-11 13:30:00,33.24,33.28,33.23,33.23,32600.0,25.7968,25.8278,25.789,25.789,32600.0
2014-12-11 14:00:00,33.22,33.26,33.13,33.13,93500.0,25.7812,25.8123,25.7114,25.7114,93500.0
2014-12-11 14:30:00,33.13,33.19,33.08,33.09,52100.0,25.7114,25.758,25.6726,25.6803,52100.0
2014-12-11 15:00:00,33.09,33.24,33.09,33.21,109600.0,25.6803,25.7968,25.6803,25.7735,109600.0
2014-12-11 15:30:00,33.21,33.23,32.99,33.06,189200.0,25.7735,25.789,25.6027,25.6571,189200.0
2014-12-12 09:30:00,32.89,33.0,32.77,33.0,150600.0,25.5251,25.6105,25.432,25.6105,150600.0
2014-12-12 10:00:00,33.01,33.01,32.76,32.79,155200.0,25.6183,25.6183,25.4242,25.4475,155200.0
2014-12-12 10:30:00,32.79,32.86,32.69,32.69,84700.0,25.4475,25.5018,25.3699,25.3699,84700.0
2014-12-12 11:00:00,32.69,32.75,32.61,32.66,74900.0,25.3699,25.4165,25.3078,25.3466,74900.0
2014-12-12 11:30:00,32.67,32.71,32.62,32.63,71900.0,25.3544,25.3854,25.3156,25.3234,71900.0
2014-12-12 12:00:00,32.65,32.79,32.63,32.79,54500.0,25.3389,25.4475,25.3234,25.4475,54500.0
2014-12-12 12:30:00,32.79,32.8,32.72,32.75,35700.0,25.4475,25.4553,25.3932,25.4165,35700.0
2014-12-12 13:00:00,32.73,32.89,32.72,32.83,44600.0,25.401,25.5251,25.3932,25.4786,44600.0
2014-12-12 13:30:00,32.84,32.86,32.78,32.84,33200.0,25.4863,25.5018,25.4398,25.4863,33200.0
2014-12-12 14:00:00,32.82,32.83,32.74,32.74,31500.0,25.4708,25.4786,25.4087,25.4087,31500.0
2014-12-12 14:30:00,32.74,32.79,32.71,32.78,359400.0,25.4087,25.4475,25.3854,25.4398,359400.0
2014-12-12 15:00:00,32.79,32.83,32.72,32.76,76100.0,25.4475,25.4786,25.3932,25.4242,76100.0
2014-12-12 15:30:00,32.74,32.74,32.57,32.58,312600.0,25.4087,25.4087,25.2768,25.2845,312600.0
2014-12-15 09:30:00,32.82,32.86,32.7,32.75,208100.0,25.4708,25.5018,25.3777,25.4165,208100.0
2014-12-15 10:00:00,32.75,32.75,32.49,32.52,179100.0,25.4165,25.4165,25.2147,25.238,179100.0
2014-12-15 10:30:00,32.52,32.55,32.42,32.46,140300.0,25.238,25.2613,25.1604,25.1914,140300.0
2014-12-15 11:00:00,32.45,32.46,32.28,32.29,129000.0,25.1837,25.1914,25.0517,25.0595,129000.0
2014-12-15 11:30:00,32.29,32.37,32.19,32.21,147500.0,25.0595,25.1216,24.9819,24.9974,147500.0
2014-12-15 12:00:00,32.22,32.5,32.22,32.49,125600.0,25.0052,25.2225,25.0052,25.2147,125600.0
2014-12-15 12:30:00,32.5,32.55,32.41,32.53,96300.0,25.2225,25.2613,25.1526,25.2457,96300.0
2014-12-15 13:00:00,32.51,32.52,32.37,32.38,92500.0,25.2302,25.238,25.1216,25.1293,92500.0
2014-12-15 13:30:00,32.37,32.4,32.33,32.36,93900.0,25.1216,25.1449,25.0905,25.1138,93900.0
2014-12-15 14:00:00,32.37,32.46,32.32,32.44,138600.0,25.1216,25.1914,25.0828,25.1759,138600.0
2014-12-15 14:30:00,32.44,32.48,32.3,32.32,133400.0,25.1759,25.2069,25.0672,25.0828,133400.0
2014-12-15 15:00:00,32.32,32.48,32.32,32.38,232400.0,25.0828,25.2069,25.0828,25.1293,232400.0
2014-12-15 15:30:00,32.37,32.45,32.33,32.34,383000.0,25.1216,25.1837,25.0905,25.0983,383000.0
2014-12-16 09:30:00,32.21,32.33,32.02,32.23,194900.0,24.9974,25.0905,24.8499,25.0129,194900.0
2014-12-16 10:00:00,32.23,32.47,32.22,32.42,237400.0,25.0129,25.1992,25.0052,25.1604,237400.0
2014-12-16 10:30:00,32.43,32.52,32.3,32.48,138100.0,25.1681,25.238,25.0672,25.2069,138100.0
2014-12-16 11:00:00,32.48,32.71,32.44,32.68,112200.0,25.2069,25.3854,25.1759,25.3622,112200.0
2014-12-16 11:30:00,32.69,32.73,32.55,32.56,63000.0,25.3699,25.401,25.2613,25.269,63000.0
2014-12-16 12:00:00,32.56,32.58,32.49,32.51,126300.0,25.269,25.2845,25.2147,25.2302,126300.0
2014-12-16 12:30:00,32.5,32.54,32.44,32.44,92500.0,25.2225,25.2535,25.1759,25.1759,92500.0
2014-12-16 13:00:00,32.44,32.47,32.32,32.36,93100.0,25.1759,25.1992,25.0828,25.1138,93100.0
2014-12-16 13:30:00,32.35,32.54,32.32,32.48,54700.0,25.1061,25.2535,25.0828,25.2069,54700.0
2014-12-16 14:00:00,32.47,32.57,32.47,32.55,57000.0,25.1992,25.2768,25.1992,25.2613,57000.0
2014-12-16 14:30:00,32.55,32.57,32.42,32.45,123000.0,25.2613,25.2768,25.1604,25.1837,123000.0
2014-12-16 15:00:00,32.43,32.49,32.37,32.41,113000.0,25.1681,25.2147,25.1216,25.1526,113000.0
2014-12-16 15:30:00,32.41,32.45,32.24,32.24,303500.0,25.1526,25.1837,25.0207,25.0207,303500.0
2014-12-17 09:30:00,32.37,32.6,32.24,32.49,227400.0,25.1216,25.3001,25.0207,25.2147,227400.0
2014-12-17 10:00:00,32.49,32.49,32.33,32.34,576300.0,25.2147,25.2147,25.0905,25.0983,576300.0
2014-12-17 10:30:00,32.34,32.45,32.29,32.41,163300.0,25.0983,25.1837,25.0595,25.1526,163300.0
2014-12-17 11:00:00,32.41,32.58,32.4,32.55,70600.0,25.1526,25.2845,25.1449,25.2613,70600.0
2014-12-17 11:30:00,32.55,32.79,32.55,32.76,113300.0,25.2613,25.4475,25.2613,25.4242,113300.0
2014-12-17 12:00:00,32.77,32.78,32.61,32.62,89200.0,25.432,25.4398,25.3078,25.3156,89200.0
2014-12-17 12:30:00,32.63,32.68,32.62,32.65,43100.0,25.3234,25.3622,25.3156,25.3389,43100.0
2014-12-17 13:00:00,32.65,32.68,32.64,32.67,22000.0,25.3389,25.3622,25.3311,25.3544,22000.0
2014-12-17 13:30:00,32.68,32.69,32.61,32.65,34000.0,25.3622,25.3699,25.3078,25.3389,34000.0
2014-12-17 14:00:00,32.65,32.78,32.58,32.7,300000.0,25.3389,25.4398,25.2845,25.3777,300000.0
2014-12-17 14:30:00,32.71,32.81,32.64,32.71,242200.0,25.3854,25.463,25.3311,25.3854,242200.0
2014-12-17 15:00:00,32.71,32.97,32.68,32.97,202400.0,25.3854,25.5872,25.3622,25.5872,202400.0
2014-12-17 15:30:00,32.96,33.02,32.91,32.99,300400.0,25.5795,25.626,25.5407,25.6027,300400.0
2014-12-18 09:30:00,33.3,33.53,33.27,33.42,111400.0,25.8433,26.0218,25.82,25.9365,111400.0
2014-12-18 10:00:00,33.41,33.42,33.34,33.36,306700.0,25.9287,25.9365,25.8744,25.8899,306700.0
2014-12-18 10:30:00,33.37,33.39,33.32,33.32,126500.0,25.8976,25.9132,25.8588,25.8588,126500.0
2014-12-18 11:00:00,33.31,33.37,33.24,33.33,134800.0,25.8511,25.8976,25.7968,25.8666,134800.0
2014-12-18 11:30:00,33.33,33.4,33.3,33.4,84600.0,25.8666,25.9209,25.8433,25.9209,84600.0
2014-12-18 12:00:00,33.4,33.47,33.4,33.44,52700.0,25.9209,25.9753,25.9209,25.952,52700.0
2014-12-18 12:30:00,33.43,33.5,33.42,33.48,37600.0,25.9442,25.9985,25.9365,25.983,37600.0
2014-12-18 13:00:00,33.48,33.51,33.47,33.5,51000.0,25.983,26.0063,25.9753,25.9985,51000.0
2014-12-18 13:30:00,33.49,33.52,33.46,33.51,30000.0,25.9908,26.0141,25.9675,26.0063,30000.0
2014-12-18 14:00:00,33.5,33.5,33.38,33.38,43200.0,25.9985,25.9985,25.9054,25.9054,43200.0
2014-12-18 14:30:00,33.35,33.43,33.34,33.42,61700.0,25.8821,25.9442,25.8744,25.9365,61700.0
2014-12-18 15:00:00,33.43,33.49,33.42,33.47,128400.0,25.9442,25.9908,25.9365,25.9753,128400.0
2014-12-18 15:30:00,33.47,33.58,33.47,33.57,199900.0,25.9753,26.0606,25.9753,26.0529,199900.0
2014-12-19 09:30:00,33.53,33.53,33.29,33.49,113400.0,26.1517,26.1517,25.9645,26.1205,113400.0
2014-12-19 10:00:00,33.5,33.53,33.33,33.36,111200.0,26.1283,26.1517,25.9957,26.0191,111200.0
2014-12-19 10:30:00,33.36,33.38,33.3,33.35,25200.0,26.0191,26.0347,25.9723,26.0113,25200.0
2014-12-19 11:00:00,33.34,33.36,33.31,33.34,17900.0,26.0035,26.0191,25.9801,26.0035,17900.0
2014-12-19 11:30:00,33.34,33.37,33.32,33.35,24100.0,26.0035,26.0269,25.9879,26.0113,24100.0
2014-12-19 12:00:00,33.33,33.33,33.25,33.27,30700.0,25.9957,25.9957,25.9333,25.9489,30700.0
2014-12-19 12:30:00,33.26,33.34,33.24,33.33,24600.0,25.9411,26.0035,25.9255,25.9957,24600.0
2014-12-19 13:00:00,33.32,33.35,33.31,33.32,8200.0,25.9879,26.0113,25.9801,25.9879,8200.0
2014-12-19 13:30:00,33.33,33.4,33.32,33.39,21500.0,25.9957,26.0503,25.9879,26.0425,21500.0
2014-12-19 14:00:00,33.4,33.46,33.38,33.43,21300.0,26.0503,26.0971,26.0347,26.0737,21300.0
2014-12-19 14:30:00,33.43,33.53,33.43,33.51,42200.0,26.0737,26.1517,26.0737,26.1361,42200.0
2014-12-19 15:00:00,33.51,33.51,33.43,33.45,77700.0,26.1361,26.1361,26.0737,26.0893,77700.0
2014-12-19 15:30:00,33.46,33.49,33.38,33.38,406500.0,26.0971,26.1205,26.0347,26.0347,406500.0
2014-12-22 09:30:00,33.51,33.51,33.19,33.2,97100.0,26.1361,26.1361,25.8865,25.8943,97100.0
2014-12-22 10:00:00,33.21,33.34,33.18,33.32,110700.0,25.9021,26.0035,25.8787,25.9879,110700.0
2014-12-22 10:30:00,33.32,33.36,33.22,33.23,32700.0,25.9879,26.0191,25.9099,25.9177,32700.0
2014-12-22 11:00:00,33.22,33.22,33.13,33.17,39600.0,25.9099,25.9099,25.8397,25.8709,39600.0
2014-12-22 11:30:00,33.18,33.24,33.16,33.24,39100.0,25.8787,25.9255,25.8631,25.9255,39100.0
2014-12-22 12:00:00,33.24,33.25,33.19,33.22,32900.0,25.9255,25.9333,25.8865,25.9099,32900.0
2014-12-22 12:30:00,33.22,33.26,33.18,33.26,15800.0,25.9099,25.9411,25.8787,25.9411,15800.0
2014-12-22 13:00:00,33.26,33.29,33.25,33.28,17600.0,25.9411,25.9645,25.9333,25.9567,17600.0
2014-12-22 13:30:00,33.27,33.28,33.22,33.24,47600.0,25.9489,25.9567,25.9099,25.9255,47600.0
2014-12-22 14:00:00,33.24,33.27,33.24,33.25,48300.0,25.9255,25.9489,25.9255,25.9333,48300.0
2014-12-22 14:30:00,33.25,33.28,33.21,33.28,49300.0,25.9333,25.9567,25.9021,25.9567,49300.0
2014-12-22 15:00:00,33.28,33.33,33.26,33.33,63000.0,25.9567,25.9957,25.9411,25.9957,63000.0
2014-12-22 15:30:00,33.32,33.35,33.29,33.35,177600.0,25.9879,26.0113,25.9645,26.0113,177600.0
2014-12-23 09:30:00,33.41,33.62,33.36,33.55,110600.0,26.0581,26.2219,26.0191,26.1673,110600.0
2014-12-23 10:00:00,33.54,33.6,33.53,33.57,61700.0,26.1595,26.2063,26.1517,26.1829,61700.0
2014-12-23 10:30:00,33.58,33.58,33.52,33.58,36700.0,26.1907,26.1907,26.1439,26.1907,36700.0
2014-12-23 11:00:00,33.59,33.64,33.57,33.64,43300.0,26.1985,26.2375,26.1829,26.2375,43300.0
2014-12-23 11:30:00,33.64,33.68,33.63,33.67,34400.0,26.2375,26.2687,26.2297,26.2609,34400.0
2014-12-23 12:00:00,33.67,33.72,33.67,33.7,21300.0,26.2609,26.2999,26.2609,26.2843,21300.0
2014-12-23 12:30:00,33.7,33.72,33.68,33.7,5900.0,26.2843,26.2999,26.2687,26.2843,5900.0
2014-12-23 13:00:00,33.7,33.77,33.69,33.74,5600.0,26.2843,26.3389,26.2765,26.3155,5600.0
2014-12-23 13:30:00,33.72,33.76,33.72,33.72,8000.0,26.2999,26.3311,26.2999,26.2999,8000.0
2014-12-23 14:00:00,33.72,33.73,33.7,33.72,12500.0,26.2999,26.3077,26.2843,26.2999,12500.0
2014-12-23 14:30:00,33.73,33.74,33.72,33.73,13300.0,26.3077,26.3155,26.2999,26.3077,13300.0
2014-12-23 15:00:00,33.73,33.73,33.65,33.66,47200.0,26.3077,26.3077,26.2453,26.2531,47200.0
2014-12-23 15:30:00,33.65,33.69,33.64,33.67,66100.0,26.2453,26.2765,26.2375,26.2609,66100.0
2014-12-24 09:30:00,33.67,33.79,33.39,33.54,125000.0,26.2609,26.3545,26.0425,26.1595,125000.0
2014-12-24 10:00:00,33.56,33.71,33.55,33.71,57100.0,26.1751,26.2921,26.1673,26.2921,57100.0
2014-12-24 10:30:00,33.7,33.72,33.63,33.63,23200.0,26.2843,26.2999,26.2297,26.2297,23200.0
2014-12-24 11:00:00,33.63,33.66,33.62,33.65,17000.0,26.2297,26.2531,26.2219,26.2453,17000.0
2014-12-24 11:30:00,33.65,33.65,33.58,33.64,32400.0,26.2453,26.2453,26.1907,26.2375,32400.0
2014-12-24 12:00:00,33.64,33.66,33.64,33.65,6500.0,26.2375,26.2531,26.2375,26.2453,6500.0
2014-12-24 12:30:00,33.64,33.65,33.6,33.6,35400.0,26.2375,26.2453,26.2063,26.2063,35400.0
2014-12-26 09:30:00,33.65,33.72,33.59,33.7,59900.0,26.2453,26.2999,26.1985,26.2843,59900.0
2014-12-26 10:00:00,33.71,33.73,33.66,33.67,31200.0,26.2921,26.3077,26.2531,26.2609,31200.0
2014-12-26 10:30:00,33.68,33.74,33.67,33.74,14200.0,26.2687,26.3155,26.2609,26.3155,14200.0
2014-12-26 11:00:00,33.75,33.8,33.74,33.79,14000.0,26.3233,26.3623,26.3155,26.3545,14000.0
2014-12-26 11:30:00,33.78,33.8,33.77,33.78,8800.0,26.3467,26.3623,26.3389,26.3467,8800.0
2014-12-26 12:00:00,33.78,33.78,33.75,33.75,7300.0,26.3467,26.3467,26.3233,26.3233,7300.0
2014-12-26 12:30:00,33.76,33.76,33.71,33.74,17600.0,26.3311,26.3311,26.2921,26.3155,17600.0
2014-12-26 13:00:00,33.73,33.74,33.71,33.73,7800.0,26.3077,26.3155,26.2921,26.3077,7800.0
2014-12-26 13:30:00,33.73,33.77,33.73,33.77,11300.0,26.3077,26.3389,26.3077,26.3389,11300.0
2014-12-26 14:00:00,33.77,33.78,33.75,33.75,4100.0,26.3389,26.3467,26.3233,26.3233,4100.0
2014-12-26 14:30:00,33.76,33.76,33.73,33.73,14300.0,26.3311,26.3311,26.3077,26.3077,14300.0
2014-12-26 15:00:00,33.75,33.75,33.72,33.73,21900.0,26.3233,26.3233,26.2999,26.3077,21900.0
2014-12-26 15:30:00,33.72,33.73,33.63,33.64,49700.0,26.2999,26.3077,26.2297,26.2375,49700.0
2014-12-29 09:30:00,33.47,34.0,33.47,33.99,102300.0,26.1049,26.5183,26.1049,26.5105,102300.0
2014-12-29 10:00:00,33.99,34.1,33.99,34.04,37900.0,26.5105,26.5963,26.5105,26.5495,37900.0
2014-12-29 10:30:00,34.04,34.1,34.02,34.1,56900.0,26.5495,26.5963,26.5339,26.5963,56900.0
2014-12-29 11:00:00,34.09,34.11,34.01,34.02,29700.0,26.5885,26.6041,26.5261,26.5339,29700.0
2014-12-29 11:30:00,34.03,34.03,33.98,34.01,31100.0,26.5417,26.5417,26.5027,26.5261,31100.0
2014-12-29 12:00:00,34.01,34.04,33.98,33.98,65700.0,26.5261,26.5495,26.5027,26.5027,65700.0
2014-12-29 12:30:00,34.0,34.02,33.99,34.0,22500.0,26.5183,26.5339,26.5105,26.5183,22500.0
2014-12-29 13:00:00,34.0,34.05,34.0,34.03,24200.0,26.5183,26.5573,26.5183,26.5417,24200.0
2014-12-29 13:30:00,34.03,34.03,33.96,33.96,11000.0,26.5417,26.5417,26.4871,26.4871,11000.0
2014-12-29 14:00:00,33.96,33.98,33.93,33.97,19700.0,26.4871,26.5027,26.4637,26.4949,19700.0
2014-12-29 14:30:00,33.97,33.99,33.96,33.97,6800.0,26.4949,26.5105,26.4871,26.4949,6800.0
2014-12-29 15:00:00,33.98,33.98,33.94,33.94,31300.0,26.5027,26.5027,26.4715,26.4715,31300.0
2014-12-29 15:30:00,33.94,33.96,33.91,33.92,1045400.0,26.4715,26.4871,26.4481,26.4559,1045400.0
2014-12-30 09:30:00,33.81,33.91,33.69,33.81,169500.0,26.3701,26.4481,26.2765,26.3701,169500.0
2014-12-30 10:00:00,33.81,33.98,33.78,33.94,94300.0,26.3701,26.5027,26.3467,26.4715,94300.0
2014-12-30 10:30:00,33.93,33.98,33.9,33.98,26200.0,26.4637,26.5027,26.4403,26.5027,26200.0
2014-12-30 11:00:00,33.97,33.97,33.88,33.94,50900.0,26.4949,26.4949,26.4247,26.4715,50900.0
2014-12-30 11:30:00,33.93,33.99,33.91,33.97,24800.0,26.4637,26.5105,26.4481,26.4949,24800.0
2014-12-30 12:00:00,33.97,34.0,33.97,34.0,29400.0,26.4949,26.5183,26.4949,26.5183,29400.0
2014-12-30 12:30:00,34.0,34.02,33.99,34.01,38200.0,26.5183,26.5339,26.5105,26.5261,38200.0
2014-12-30 13:00:00,34.0,34.02,33.97,34.0,308300.0,26.5183,26.5339,26.4949,26.5183,308300.0
2014-12-30 13:30:00,34.0,34.0,33.94,33.96,46500.0,26.5183,26.5183,26.4715,26.4871,46500.0
2014-12-30 14:00:00,33.94,33.95,33.92,33.92,13300.0,26.4715,26.4793,26.4559,26.4559,13300.0
2014-12-30 14:30:00,33.93,33.96,33.9,33.92,18200.0,26.4637,26.4871,26.4403,26.4559,18200.0
2014-12-30 15:00:00,33.91,33.91,33.88,33.9,15900.0,26.4481,26.4481,26.4247,26.4403,15900.0
2014-12-30 15:30:00,33.91,33.93,33.84,33.84,186800.0,26.4481,26.4637,26.3935,26.3935,186800.0
2014-12-31 09:30:00,34.02,34.02,33.81,33.86,43400.0,26.5339,26.5339,26.3701,26.4091,43400.0
2014-12-31 10:00:00,33.87,33.92,33.83,33.91,33900.0,26.4169,26.4559,26.3857,26.4481,33900.0
2014-12-31 10:30:00,33.92,33.96,33.91,33.95,12800.0,26.4559,26.4871,26.4481,26.4793,12800.0
2014-12-31 11:00:00,33.94,33.95,33.92,33.93,32600.0,26.4715,26.4793,26.4559,26.4637,32600.0
2014-12-31 11:30:00,33.91,33.95,33.89,33.92,19000.0,26.4481,26.4793,26.4325,26.4559,19000.0
2014-12-31 12:00:00,33.89,33.91,33.78,33.82,43100.0,26.4325,26.4481,26.3467,26.3779,43100.0
2014-12-31 12:30:00,33.83,33.84,33.76,33.76,84300.0,26.3857,26.3935,26.3311,26.3311,84300.0
2014-12-31 13:00:00,33.76,33.8,33.74,33.78,18900.0,26.3311,26.3623,26.3155,26.3467,18900.0
2014-12-31 13:30:00,33.79,33.8,33.76,33.77,18500.0,26.3545,26.3623,26.3311,26.3389,18500.0
2014-12-31 14:00:00,33.77,33.78,33.7,33.72,34300.0,26.3389,26.3467,26.2843,26.2999,34300.0
2014-12-31 14:30:00,33.72,33.72,33.64,33.69,49300.0,26.2999,26.2999,26.2375,26.2765,49300.0
2014-12-31 15:00:00,33.69,33.76,33.66,33.74,58600.0,26.2765,26.3311,26.2531,26.3155,58600.0
2014-12-31 15:30:00,33.74,33.74,33.53,33.54,163900.0,26.3155,26.3155,26.1517,26.1595,163900.0
2015-01-02 09:30:00,33.67,33.79,33.49,33.52,98000.0,26.2609,26.3545,26.1205,26.1439,98000.0
2015-01-02 10:00:00,33.52,33.56,33.27,33.31,187200.0,26.1439,26.1751,25.9489,25.9801,187200.0
2015-01-02 10:30:00,33.3,33.33,33.02,33.14,94800.0,25.9723,25.9957,25.7539,25.8475,94800.0
2015-01-02 11:00:00,33.15,33.15,32.97,33.09,95600.0,25.8553,25.8553,25.715,25.8085,95600.0
2015-01-02 11:30:00,33.1,33.12,32.95,33.04,61200.0,25.8163,25.8319,25.6994,25.7695,61200.0
2015-01-02 12:00:00,33.03,33.13,33.03,33.05,38200.0,25.7617,25.8397,25.7617,25.7773,38200.0
2015-01-02 12:30:00,33.06,33.07,32.97,32.98,42800.0,25.7851,25.7929,25.715,25.7228,42800.0
2015-01-02 13:00:00,32.98,33.04,32.95,32.95,17000.0,25.7228,25.7695,25.6994,25.6994,17000.0
2015-01-02 13:30:00,32.95,33.06,32.93,33.05,25800.0,25.6994,25.7851,25.6838,25.7773,25800.0
2015-01-02 14:00:00,33.04,33.18,33.04,33.15,43100.0,25.7695,25.8787,25.7695,25.8553,43100.0
2015-01-02 14:30:00,33.15,33.35,33.14,33.29,55600.0,25.8553,26.0113,25.8475,25.9645,55600.0
2015-01-02 15:00:00,33.29,33.3,33.22,33.29,41600.0,25.9645,25.9723,25.9099,25.9645,41600.0
2015-01-02 15:30:00,33.29,33.39,33.28,33.3,115300.0,25.9645,26.0425,25.9567,25.9723,115300.0
2015-01-05 09:30:00,33.08,33.18,32.67,32.67,229600.0,25.8007,25.8787,25.481,25.481,229600.0
2015-01-05 10:00:00,32.67,32.79,32.64,32.71,78200.0,25.481,25.5746,25.4576,25.5122,78200.0
2015-01-05 10:30:00,32.7,32.74,32.6,32.7,51100.0,25.5044,25.5356,25.4264,25.5044,51100.0
2015-01-05 11:00:00,32.7,32.7,32.6,32.62,48000.0,25.5044,25.5044,25.4264,25.442,48000.0
2015-01-05 11:30:00,32.62,32.7,32.59,32.65,35700.0,25.442,25.5044,25.4186,25.4654,35700.0
2015-01-05 12:00:00,32.65,32.67,32.51,32.51,34600.0,25.4654,25.481,25.3562,25.3562,34600.0
2015-01-05 12:30:00,32.48,32.56,32.46,32.5,237300.0,25.3328,25.3952,25.3172,25.3484,237300.0
2015-01-05 13:00:00,32.5,32.54,32.42,32.45,233100.0,25.3484,25.3796,25.286,25.3094,233100.0
2015-01-05 13:30:00,32.45,32.51,32.44,32.49,33100.0,25.3094,25.3562,25.3016,25.3406,33100.0
2015-01-05 14:00:00,32.47,32.48,32.36,32.37,33500.0,25.325,25.3328,25.2392,25.247,33500.0
2015-01-05 14:30:00,32.37,32.4,32.33,32.39,178300.0,25.247,25.2704,25.2158,25.2626,178300.0
2015-01-05 15:00:00,32.38,32.43,32.37,32.39,127500.0,25.2548,25.2938,25.247,25.2626,127500.0
2015-01-05 15:30:00,32.38,32.44,32.35,32.38,90500.0,25.2548,25.3016,25.2314,25.2548,90500.0
2015-01-06 09:30:00,32.29,32.5,32.05,32.08,134300.0,25.1846,25.3484,24.9974,25.0208,134300.0
2015-01-06 10:00:00,32.08,32.1,31.98,32.08,89400.0,25.0208,25.0364,24.9428,25.0208,89400.0
2015-01-06 10:30:00,32.07,32.1,31.94,31.94,43900.0,25.013,25.0364,24.9116,24.9116,43900.0
2015-01-06 11:00:00,31.94,31.97,31.79,31.79,111000.0,24.9116,24.935,24.7946,24.7946,111000.0
2015-01-06 11:30:00,31.79,31.8,31.66,31.66,103800.0,24.7946,24.8024,24.6932,24.6932,103800.0
2015-01-06 12:00:00,31.64,31.64,31.52,31.6,56000.0,24.6776,24.6776,24.584,24.6464,56000.0
2015-01-06 12:30:00,31.57,31.72,31.57,31.67,32700.0,24.623,24.74,24.623,24.701,32700.0
2015-01-06 13:00:00,31.64,31.65,31.48,31.53,75700.0,24.6776,24.6854,24.5528,24.5918,75700.0
2015-01-06 13:30:00,31.52,31.55,31.43,31.55,61200.0,24.584,24.6074,24.5138,24.6074,61200.0
2015-01-06 14:00:00,31.57,31.64,31.44,31.54,111900.0,24.623,24.6776,24.5216,24.5996,111900.0
2015-01-06 14:30:00,31.56,31.76,31.54,31.65,61500.0,24.6152,24.7712,24.5996,24.6854,61500.0
2015-01-06 15:00:00,31.64,31.74,31.59,31.73,90900.0,24.6776,24.7556,24.6386,24.7478,90900.0
2015-01-06 15:30:00,31.72,31.72,31.54,31.55,222900.0,24.74,24.74,24.5996,24.6074,222900.0
2015-01-07 09:30:00,32.0,32.0,31.74,31.84,116600.0,24.9584,24.9584,24.7556,24.8336,116600.0
2015-01-07 10:00:00,31.85,31.87,31.67,31.7,38800.0,24.8414,24.857,24.701,24.7244,38800.0
2015-01-07 10:30:00,31.69,31.75,31.63,31.68,36800.0,24.7166,24.7634,24.6698,24.7088,36800.0
2015-01-07 11:00:00,31.68,31.7,31.47,31.48,44300.0,24.7088,24.7244,24.545,24.5528,44300.0
2015-01-07 11:30:00,31.48,31.6,31.44,31.57,42900.0,24.5528,24.6464,24.5216,24.623,42900.0
2015-01-07 12:00:00,31.57,31.67,31.56,31.66,72700.0,24.623,24.701,24.6152,24.6932,72700.0
2015-01-07 12:30:00,31.68,31.68,31.62,31.64,65300.0,24.7088,24.7088,24.662,24.6776,65300.0
2015-01-07 13:00:00,31.65,31.68,31.61,31.62,47200.0,24.6854,24.7088,24.6542,24.662,47200.0
2015-01-07 13:30:00,31.63,31.72,31.62,31.7,29800.0,24.6698,24.74,24.662,24.7244,29800.0
2015-01-07 14:00:00,31.71,31.79,31.66,31.77,49200.0,24.7322,24.7946,24.6932,24.779,49200.0
2015-01-07 14:30:00,31.76,31.84,31.68,31.69,58100.0,24.7712,24.8336,24.7088,24.7166,58100.0
2015-01-07 15:00:00,31.7,31.75,31.69,31.72,49200.0,24.7244,24.7634,24.7166,24.74,49200.0
2015-01-07 15:30:00,31.74,31.78,31.7,31.76,103500.0,24.7556,24.7868,24.7244,24.7712,103500.0
2015-01-08 09:30:00,32.03,32.17,32.01,32.17,79100.0,24.9818,25.091,24.9662,25.091,79100.0
2015-01-08 10:00:00,32.19,32.25,32.15,32.17,109900.0,25.1066,25.1534,25.0754,25.091,109900.0
2015-01-08 10:30:00,32.18,32.36,32.18,32.36,61800.0,25.0988,25.2392,25.0988,25.2392,61800.0
2015-01-08 11:00:00,32.37,32.38,32.2,32.2,51300.0,25.247,25.2548,25.1144,25.1144,51300.0
2015-01-08 11:30:00,32.22,32.23,32.16,32.19,88200.0,25.13,25.1378,25.0832,25.1066,88200.0
2015-01-08 12:00:00,32.21,32.21,32.14,32.2,11800.0,25.1222,25.1222,25.0676,25.1144,11800.0
2015-01-08 12:30:00,32.21,32.25,32.19,32.24,10500.0,25.1222,25.1534,25.1066,25.1456,10500.0
2015-01-08 13:00:00,32.24,32.28,32.22,32.28,24200.0,25.1456,25.1768,25.13,25.1768,24200.0
2015-01-08 13:30:00,32.28,32.3,32.24,32.24,20100.0,25.1768,25.1924,25.1456,25.1456,20100.0
2015-01-08 14:00:00,32.24,32.3,32.23,32.28,79500.0,25.1456,25.1924,25.1378,25.1768,79500.0
2015-01-08 14:30:00,32.29,32.36,32.29,32.33,45800.0,25.1846,25.2392,25.1846,25.2158,45800.0
2015-01-08 15:00:00,32.34,32.35,32.3,32.35,67700.0,25.2236,25.2314,25.1924,25.2314,67700.0
2015-01-08 15:30:00,32.36,32.37,32.27,32.33,129000.0,25.2392,25.247,25.169,25.2158,129000.0
2015-01-09 09:30:00,32.4,32.4,31.93,31.94,132200.0,25.2704,25.2704,24.9038,24.9116,132200.0
2015-01-09 10:00:00,31.93,32.02,31.9,31.93,56300.0,24.9038,24.974,24.8804,24.9038,56300.0
2015-01-09 10:30:00,31.92,31.92,31.8,31.89,118000.0,24.896,24.896,24.8024,24.8726,118000.0
2015-01-09 11:00:00,31.88,31.88,31.7,31.73,62300.0,24.8648,24.8648,24.7244,24.7478,62300.0
2015-01-09 11:30:00,31.72,31.79,31.7,31.77,75400.0,24.74,24.7946,24.7244,24.779,75400.0
2015-01-09 12:00:00,31.78,31.78,31.67,31.68,69800.0,24.7868,24.7868,24.701,24.7088,69800.0
2015-01-09 12:30:00,31.68,31.7,31.57,31.57,88200.0,24.7088,24.7244,24.623,24.623,88200.0
2015-01-09 13:00:00,31.54,31.66,31.52,31.6,27300.0,24.5996,24.6932,24.584,24.6464,27300.0
2015-01-09 13:30:00,31.61,31.64,31.55,31.58,27700.0,24.6542,24.6776,24.6074,24.6308,27700.0
2015-01-09 14:00:00,31.58,31.58,31.52,31.56,11400.0,24.6308,24.6308,24.584,24.6152,11400.0
2015-01-09 14:30:00,31.54,31.61,31.51,31.57,25400.0,24.5996,24.6542,24.5762,24.623,25400.0
2015-01-09 15:00:00,31.57,31.64,31.55,31.55,61000.0,24.623,24.6776,24.6074,24.6074,61000.0
2015-01-09 15:30:00,31.55,31.58,31.5,31.51,123600.0,24.6074,24.6308,24.5684,24.5762,123600.0
2015-01-12 09:30:00,31.48,31.51,31.1,31.18,150600.0,24.5528,24.5762,24.2564,24.3188,150600.0
2015-01-12 10:00:00,31.18,31.18,31.02,31.06,189900.0,24.3188,24.3188,24.194,24.2252,189900.0
2015-01-12 10:30:00,31.06,31.23,31.06,31.23,95100.0,24.2252,24.3578,24.2252,24.3578,95100.0
2015-01-12 11:00:00,31.25,31.29,31.18,31.18,65100.0,24.3734,24.4046,24.3188,24.3188,65100.0
2015-01-12 11:30:00,31.19,31.22,31.13,31.16,24200.0,24.3266,24.35,24.2798,24.3032,24200.0
2015-01-12 12:00:00,31.16,31.22,31.1,31.11,68700.0,24.3032,24.35,24.2564,24.2642,68700.0
2015-01-12 12:30:00,31.11,31.17,31.1,31.11,64100.0,24.2642,24.311,24.2564,24.2642,64100.0
2015-01-12 13:00:00,31.12,31.14,31.07,31.07,62200.0,24.272,24.2876,24.233,24.233,62200.0
2015-01-12 13:30:00,31.08,31.11,31.05,31.06,380900.0,24.2408,24.2642,24.2174,24.2252,380900.0
2015-01-12 14:00:00,31.07,31.11,31.06,31.07,60400.0,24.233,24.2642,24.2252,24.233,60400.0
2015-01-12 14:30:00,31.07,31.09,31.04,31.08,53500.0,24.233,24.2486,24.2096,24.2408,53500.0
2015-01-12 15:00:00,31.08,31.14,31.07,31.11,70700.0,24.2408,24.2876,24.233,24.2642,70700.0
2015-01-12 15:30:00,31.11,31.16,31.03,31.12,192900.0,24.2642,24.3032,24.2018,24.272,192900.0
2015-01-13 09:30:00,31.26,31.52,31.25,31.49,214300.0,24.3812,24.584,24.3734,24.5606,214300.0
2015-01-13 10:00:00,31.52,31.56,31.48,31.54,506300.0,24.584,24.6152,24.5528,24.5996,506300.0
2015-01-13 10:30:00,31.54,31.56,31.43,31.44,223100.0,24.5996,24.6152,24.5138,24.5216,223100.0
2015-01-13 11:00:00,31.44,31.45,31.23,31.25,252600.0,24.5216,24.5294,24.3578,24.3734,252600.0
2015-01-13 11:30:00,31.25,31.25,31.09,31.16,1555800.0,24.3734,24.3734,24.2486,24.3032,1555800.0
2015-01-13 12:00:00,31.16,31.16,30.95,31.02,195300.0,24.3032,24.3032,24.1395,24.194,195300.0
2015-01-13 12:30:00,31.02,31.11,30.99,31.07,174300.0,24.194,24.2642,24.1707,24.233,174300.0
2015-01-13 13:00:00,31.08,31.12,30.9,30.92,178500.0,24.2408,24.272,24.1005,24.1161,178500.0
2015-01-13 13:30:00,30.92,30.94,30.72,30.82,694700.0,24.1161,24.1317,23.9601,24.0381,694700.0
2015-01-13 14:00:00,30.82,30.83,30.67,30.79,345600.0,24.0381,24.0459,23.9211,24.0147,345600.0
2015-01-13 14:30:00,30.8,30.85,30.71,30.71,123700.0,24.0225,24.0615,23.9523,23.9523,123700.0
2015-01-13 15:00:00,30.71,30.84,30.68,30.77,154600.0,23.9523,24.0537,23.9289,23.9991,154600.0
2015-01-13 15:30:00,30.78,30.99,30.78,30.91,691700.0,24.0069,24.1707,24.0069,24.1083,691700.0
2015-01-14 09:30:00,30.36,30.57,30.36,30.51,342600.0,23.6793,23.8431,23.6793,23.7963,342600.0
2015-01-14 10:00:00,30.5,30.59,30.45,30.55,158100.0,23.7885,23.8587,23.7495,23.8275,158100.0
2015-01-14 10:30:00,30.55,30.55,30.46,30.49,217300.0,23.8275,23.8275,23.7573,23.7807,217300.0
2015-01-14 11:00:00,30.48,30.48,30.31,30.33,200200.0,23.7729,23.7729,23.6403,23.6559,200200.0
2015-01-14 11:30:00,30.33,30.42,30.31,30.35,53800.0,23.6559,23.7261,23.6403,23.6715,53800.0
2015-01-14 12:00:00,30.35,30.37,30.26,30.3,102800.0,23.6715,23.6871,23.6013,23.6325,102800.0
2015-01-14 12:30:00,30.3,30.31,30.13,30.16,173300.0,23.6325,23.6403,23.4999,23.5233,173300.0
2015-01-14 13:00:00,30.18,30.19,30.04,30.07,79500.0,23.5389,23.5467,23.4297,23.4531,79500.0
2015-01-14 13:30:00,30.06,30.08,29.99,30.04,348300.0,23.4453,23.4609,23.3907,23.4297,348300.0
2015-01-14 14:00:00,30.04,30.11,29.94,30.1,117000.0,23.4297,23.4843,23.3517,23.4765,117000.0
2015-01-14 14:30:00,30.1,30.27,30.09,30.22,122400.0,23.4765,23.6091,23.4687,23.5701,122400.0
2015-01-14 15:00:00,30.22,30.39,30.22,30.39,349500.0,23.5701,23.7027,23.5701,23.7027,349500.0
2015-01-14 15:30:00,30.39,30.46,30.33,30.42,313900.0,23.7027,23.7573,23.6559,23.7261,313900.0
2015-01-15 09:30:00,30.47,30.47,30.18,30.22,186500.0,23.7651,23.7651,23.5389,23.5701,186500.0
2015-01-15 10:00:00,30.23,30.46,30.18,30.46,110600.0,23.5779,23.7573,23.5389,23.7573,110600.0
2015-01-15 10:30:00,30.45,30.49,30.26,30.26,125900.0,23.7495,23.7807,23.6013,23.6013,125900.0
2015-01-15 11:00:00,30.27,30.31,30.1,30.11,107700.0,23.6091,23.6403,23.4765,23.4843,107700.0
2015-01-15 11:30:00,30.12,30.22,30.1,30.16,80800.0,23.4921,23.5701,23.4765,23.5233,80800.0
2015-01-15 12:00:00,30.14,30.19,30.1,30.13,52700.0,23.5077,23.5467,23.4765,23.4999,52700.0
2015-01-15 12:30:00,30.12,30.12,29.92,29.99,323800.0,23.4921,23.4921,23.3361,23.3907,323800.0
2015-01-15 13:00:00,30.0,30.11,29.99,29.99,110900.0,23.3985,23.4843,23.3907,23.3907,110900.0
2015-01-15 13:30:00,29.99,30.08,29.96,30.03,82000.0,23.3907,23.4609,23.3673,23.4219,82000.0
2015-01-15 14:00:00,30.03,30.13,29.99,30.12,95400.0,23.4219,23.4999,23.3907,23.4921,95400.0
2015-01-15 14:30:00,30.11,30.17,30.09,30.16,147900.0,23.4843,23.5311,23.4687,23.5233,147900.0
2015-01-15 15:00:00,30.16,30.17,29.99,30.05,110900.0,23.5233,23.5311,23.3907,23.4375,110900.0
2015-01-15 15:30:00,30.06,30.08,29.99,30.01,301300.0,23.4453,23.4609,23.3907,23.4063,301300.0
2015-01-16 09:30:00,30.02,30.38,29.92,30.18,345800.0,23.4141,23.6949,23.3361,23.5389,345800.0
2015-01-16 10:00:00,30.19,30.24,29.93,30.19,259000.0,23.5467,23.5857,23.3439,23.5467,259000.0
2015-01-16 10:30:00,30.15,30.31,30.14,30.31,74500.0,23.5155,23.6403,23.5077,23.6403,74500.0
2015-01-16 11:00:00,30.3,30.33,30.18,30.19,80800.0,23.6325,23.6559,23.5389,23.5467,80800.0
2015-01-16 11:30:00,30.19,30.3,30.18,30.28,68500.0,23.5467,23.6325,23.5389,23.6169,68500.0
2015-01-16 12:00:00,30.29,30.33,30.27,30.32,49100.0,23.6247,23.6559,23.6091,23.6481,49100.0
2015-01-16 12:30:00,30.32,30.38,30.31,30.35,132600.0,23.6481,23.6949,23.6403,23.6715,132600.0
2015-01-16 13:00:00,30.34,30.35,30.27,30.28,29400.0,23.6637,23.6715,23.6091,23.6169,29400.0
2015-01-16 13:30:00,30.29,30.33,30.28,30.3,21900.0,23.6247,23.6559,23.6169,23.6325,21900.0
2015-01-16 14:00:00,30.29,30.29,30.2,30.21,57400.0,23.6247,23.6247,23.5545,23.5623,57400.0
2015-01-16 14:30:00,30.2,30.2,30.12,30.2,21800.0,23.5545,23.5545,23.4921,23.5545,21800.0
2015-01-16 15:00:00,30.19,30.29,30.18,30.28,76400.0,23.5467,23.6247,23.5389,23.6169,76400.0
2015-01-16 15:30:00,30.27,30.48,30.27,30.47,202200.0,23.6091,23.7729,23.6091,23.7651,202200.0
2015-01-20 09:30:00,30.66,30.66,30.23,30.3,244200.0,23.9133,23.9133,23.5779,23.6325,244200.0
2015-01-20 10:00:00,30.3,30.37,30.24,30.31,286200.0,23.6325,23.6871,23.5857,23.6403,286200.0
2015-01-20 10:30:00,30.31,30.31,30.13,30.19,1023300.0,23.6403,23.6403,23.4999,23.5467,1023300.0
2015-01-20 11:00:00,30.18,30.26,30.16,30.23,40900.0,23.5389,23.6013,23.5233,23.5779,40900.0
2015-01-20 11:30:00,30.22,30.23,30.05,30.11,51300.0,23.5701,23.5779,23.4375,23.4843,51300.0
2015-01-20 12:00:00,30.11,30.13,30.07,30.12,26800.0,23.4843,23.4999,23.4531,23.4921,26800.0
2015-01-20 12:30:00,30.11,30.18,30.07,30.12,47900.0,23.4843,23.5389,23.4531,23.4921,47900.0
2015-01-20 13:00:00,30.11,30.16,30.06,30.08,29500.0,23.4843,23.5233,23.4453,23.4609,29500.0
2015-01-20 13:30:00,30.09,30.14,30.08,30.08,14200.0,23.4687,23.5077,23.4609,23.4609,14200.0
2015-01-20 14:00:00,30.09,30.18,30.09,30.13,17900.0,23.4687,23.5389,23.4687,23.4999,17900.0
2015-01-20 14:30:00,30.13,30.24,30.13,30.21,76800.0,23.4999,23.5857,23.4999,23.5623,76800.0
2015-01-20 15:00:00,30.22,30.26,30.18,30.2,31200.0,23.5701,23.6013,23.5389,23.5545,31200.0
2015-01-20 15:30:00,30.2,30.22,30.16,30.2,149400.0,23.5545,23.5701,23.5233,23.5545,149400.0
2015-01-21 09:30:00,30.21,30.51,30.09,30.42,978900.0,23.5623,23.7963,23.4687,23.7261,978900.0
2015-01-21 10:00:00,30.42,30.44,30.29,30.36,316800.0,23.7261,23.7417,23.6247,23.6793,316800.0
2015-01-21 10:30:00,30.36,30.45,30.33,30.45,103700.0,23.6793,23.7495,23.6559,23.7495,103700.0
2015-01-21 11:00:00,30.46,30.48,30.4,30.43,47300.0,23.7573,23.7729,23.7105,23.7339,47300.0
2015-01-21 11:30:00,30.43,30.49,30.41,30.49,176200.0,23.7339,23.7807,23.7183,23.7807,176200.0
2015-01-21 12:00:00,30.48,30.52,30.46,30.52,26300.0,23.7729,23.8041,23.7573,23.8041,26300.0
2015-01-21 12:30:00,30.53,30.53,30.38,30.38,42400.0,23.8119,23.8119,23.6949,23.6949,42400.0
2015-01-21 13:00:00,30.36,30.37,30.22,30.22,83700.0,23.6793,23.6871,23.5701,23.5701,83700.0
2015-01-21 13:30:00,30.21,30.23,30.16,30.16,29000.0,23.5623,23.5779,23.5233,23.5233,29000.0
2015-01-21 14:00:00,30.15,30.2,30.12,30.16,48500.0,23.5155,23.5545,23.4921,23.5233,48500.0
2015-01-21 14:30:00,30.17,30.24,30.14,30.24,36200.0,23.5311,23.5857,23.5077,23.5857,36200.0
2015-01-21 15:00:00,30.22,30.22,30.13,30.18,44900.0,23.5701,23.5701,23.4999,23.5389,44900.0
2015-01-21 15:30:00,30.19,30.22,30.18,30.22,153700.0,23.5467,23.5701,23.5389,23.5701,153700.0
2015-01-22 09:30:00,30.55,30.69,30.47,30.59,317300.0,23.8275,23.9367,23.7651,23.8587,317300.0
2015-01-22 10:00:00,30.59,30.89,30.59,30.86,101100.0,23.8587,24.0927,23.8587,24.0693,101100.0
2015-01-22 10:30:00,30.86,31.08,30.85,31.08,126400.0,24.0693,24.2408,24.0615,24.2408,126400.0
2015-01-22 11:00:00,31.09,31.13,30.98,31.11,132200.0,24.2486,24.2798,24.1629,24.2642,132200.0
2015-01-22 11:30:00,31.13,31.13,31.01,31.07,148600.0,24.2798,24.2798,24.1862,24.233,148600.0
2015-01-22 12:00:00,31.08,31.11,31.02,31.07,85400.0,24.2408,24.2642,24.194,24.233,85400.0
2015-01-22 12:30:00,31.07,31.11,31.04,31.11,71800.0,24.233,24.2642,24.2096,24.2642,71800.0
2015-01-22 13:00:00,31.11,31.16,31.1,31.13,57200.0,24.2642,24.3032,24.2564,24.2798,57200.0
2015-01-22 13:30:00,31.12,31.23,31.12,31.22,56600.0,24.272,24.3578,24.272,24.35,56600.0
2015-01-22 14:00:00,31.22,31.35,31.22,31.32,45900.0,24.35,24.4514,24.35,24.428,45900.0
2015-01-22 14:30:00,31.35,31.49,31.34,31.49,150300.0,24.4514,24.5606,24.4436,24.5606,150300.0
2015-01-22 15:00:00,31.49,31.55,31.48,31.55,220000.0,24.5606,24.6074,24.5528,24.6074,220000.0
2015-01-22 15:30:00,31.55,31.56,31.46,31.54,1509700.0,24.6074,24.6152,24.5372,24.5996,1509700.0
2015-01-23 09:30:00,31.47,31.63,31.28,31.32,188700.0,24.545,24.6698,24.3968,24.428,188700.0
2015-01-23 10:00:00,31.33,31.39,31.2,31.28,189400.0,24.4358,24.4826,24.3344,24.3968,189400.0
2015-01-23 10:30:00,31.28,31.28,31.09,31.23,255500.0,24.3968,24.3968,24.2486,24.3578,255500.0
2015-01-23 11:00:00,31.22,31.38,31.2,31.38,59600.0,24.35,24.4748,24.3344,24.4748,59600.0
2015-01-23 11:30:00,31.38,31.38,31.22,31.24,125000.0,24.4748,24.4748,24.35,24.3656,125000.0
2015-01-23 12:00:00,31.25,31.3,31.21,31.25,133900.0,24.3734,24.4124,24.3422,24.3734,133900.0
2015-01-23 12:30:00,31.25,31.3,31.2,31.23,101600.0,24.3734,24.4124,24.3344,24.3578,101600.0
2015-01-23 13:00:00,31.22,31.22,31.14,31.19,112300.0,24.35,24.35,24.2876,24.3266,112300.0
2015-01-23 13:30:00,31.19,31.25,31.18,31.23,74600.0,24.3266,24.3734,24.3188,24.3578,74600.0
2015-01-23 14:00:00,31.23,31.27,31.21,31.27,87500.0,24.3578,24.389,24.3422,24.389,87500.0
2015-01-23 14:30:00,31.26,31.26,31.22,31.25,84500.0,24.3812,24.3812,24.35,24.3734,84500.0
2015-01-23 15:00:00,31.24,31.26,31.19,31.25,153000.0,24.3656,24.3812,24.3266,24.3734,153000.0
2015-01-23 15:30:00,31.24,31.24,31.12,31.12,437000.0,24.3656,24.3656,24.272,24.272,437000.0
2015-01-26 09:30:00,31.11,31.16,30.89,31.09,224200.0,24.2642,24.3032,24.0927,24.2486,224200.0
2015-01-26 10:00:00,31.09,31.19,31.03,31.16,106100.0,24.2486,24.3266,24.2018,24.3032,106100.0
2015-01-26 10:30:00,31.15,31.33,31.12,31.32,129000.0,24.2954,24.4358,24.272,24.428,129000.0
2015-01-26 11:00:00,31.32,31.33,31.24,31.27,98100.0,24.428,24.4358,24.3656,24.389,98100.0
2015-01-26 11:30:00,31.28,31.38,31.24,31.38,138000.0,24.3968,24.4748,24.3656,24.4748,138000.0
2015-01-26 12:00:00,31.38,31.48,31.37,31.47,85000.0,24.4748,24.5528,24.467,24.545,85000.0
2015-01-26 12:30:00,31.47,31.48,31.41,31.46,77100.0,24.545,24.5528,24.4982,24.5372,77100.0
2015-01-26 13:00:00,31.45,31.45,31.41,31.41,64900.0,24.5294,24.5294,24.4982,24.4982,64900.0
2015-01-26 13:30:00,31.4,31.42,31.37,31.39,78300.0,24.4904,24.506,24.467,24.4826,78300.0
2015-01-26 14:00:00,31.4,31.43,31.39,31.43,30900.0,24.4904,24.5138,24.4826,24.5138,30900.0
2015-01-26 14:30:00,31.44,31.48,31.43,31.45,92900.0,24.5216,24.5528,24.5138,24.5294,92900.0
2015-01-26 15:00:00,31.44,31.49,31.42,31.46,35100.0,24.5216,24.5606,24.506,24.5372,35100.0
2015-01-26 15:30:00,31.46,31.48,31.42,31.46,129200.0,24.5372,24.5528,24.506,24.5372,129200.0
2015-01-27 09:30:00,31.14,31.21,30.92,31.07,439200.0,24.2876,24.3422,24.1161,24.233,439200.0
2015-01-27 10:00:00,31.07,31.21,31.05,31.15,244500.0,24.233,24.3422,24.2174,24.2954,244500.0
2015-01-27 10:30:00,31.13,31.13,31.01,31.05,110400.0,24.2798,24.2798,24.1862,24.2174,110400.0
2015-01-27 11:00:00,31.04,31.15,31.02,31.14,77400.0,24.2096,24.2954,24.194,24.2876,77400.0
2015-01-27 11:30:00,31.13,31.18,31.09,31.09,60600.0,24.2798,24.3188,24.2486,24.2486,60600.0
2015-01-27 12:00:00,31.09,31.18,31.06,31.18,40200.0,24.2486,24.3188,24.2252,24.3188,40200.0
2015-01-27 12:30:00,31.18,31.27,31.16,31.27,45300.0,24.3188,24.389,24.3032,24.389,45300.0
2015-01-27 13:00:00,31.27,31.36,31.26,31.3,73300.0,24.389,24.4592,24.3812,24.4124,73300.0
2015-01-27 13:30:00,31.3,31.34,31.21,31.22,43000.0,24.4124,24.4436,24.3422,24.35,43000.0
2015-01-27 14:00:00,31.23,31.31,31.21,31.29,51000.0,24.3578,24.4202,24.3422,24.4046,51000.0
2015-01-27 14:30:00,31.28,31.29,31.21,31.22,41700.0,24.3968,24.4046,24.3422,24.35,41700.0
2015-01-27 15:00:00,31.22,31.25,31.15,31.15,79700.0,24.35,24.3734,24.2954,24.2954,79700.0
2015-01-27 15:30:00,31.15,31.19,31.11,31.12,234000.0,24.2954,24.3266,24.2642,24.272,234000.0
2015-01-28 09:30:00,31.31,31.33,30.83,30.85,315200.0,24.4202,24.4358,24.0459,24.0615,315200.0
2015-01-28 10:00:00,30.85,31.0,30.84,30.97,68400.0,24.0615,24.1785,24.0537,24.1551,68400.0
2015-01-28 10:30:00,30.96,30.99,30.77,30.81,403500.0,24.1473,24.1707,23.9991,24.0303,403500.0
2015-01-28 11:00:00,30.79,30.88,30.73,30.8,67100.0,24.0147,24.0849,23.9679,24.0225,67100.0
2015-01-28 11:30:00,30.79,30.87,30.79,30.83,51100.0,24.0147,24.0771,24.0147,24.0459,51100.0
2015-01-28 12:00:00,30.83,30.94,30.83,30.93,81700.0,24.0459,24.1317,24.0459,24.1239,81700.0
2015-01-28 12:30:00,30.92,30.92,30.87,30.88,16400.0,24.1161,24.1161,24.0771,24.0849,16400.0
2015-01-28 13:00:00,30.87,30.87,30.81,30.83,40300.0,24.0771,24.0771,24.0303,24.0459,40300.0
2015-01-28 13:30:00,30.84,30.9,30.83,30.86,31400.0,24.0537,24.1005,24.0459,24.0693,31400.0
2015-01-28 14:00:00,30.87,30.95,30.66,30.66,126200.0,24.0771,24.1395,23.9133,23.9133,126200.0
2015-01-28 14:30:00,30.66,30.69,30.58,30.65,371600.0,23.9133,23.9367,23.8509,23.9055,371600.0
2015-01-28 15:00:00,30.65,30.67,30.47,30.5,383800.0,23.9055,23.9211,23.7651,23.7885,383800.0
2015-01-28 15:30:00,30.5,30.5,30.31,30.32,357600.0,23.7885,23.7885,23.6403,23.6481,357600.0
2015-01-29 09:30:00,30.35,30.54,30.21,30.52,324300.0,23.6715,23.8197,23.5623,23.8041,324300.0
2015-01-29 10:00:00,30.45,30.51,30.27,30.34,187300.0,23.7495,23.7963,23.6091,23.6637,187300.0
2015-01-29 10:30:00,30.34,30.39,30.18,30.28,94700.0,23.6637,23.7027,23.5389,23.6169,94700.0
2015-01-29 11:00:00,30.28,30.34,30.22,30.29,71500.0,23.6169,23.6637,23.5701,23.6247,71500.0
2015-01-29 11:30:00,30.3,30.42,30.3,30.38,83000.0,23.6325,23.7261,23.6325,23.6949,83000.0
2015-01-29 12:00:00,30.4,30.43,30.37,30.4,64900.0,23.7105,23.7339,23.6871,23.7105,64900.0
2015-01-29 12:30:00,30.4,30.4,30.31,30.35,53200.0,23.7105,23.7105,23.6403,23.6715,53200.0
2015-01-29 13:00:00,30.35,30.41,30.29,30.4,44400.0,23.6715,23.7183,23.6247,23.7105,44400.0
2015-01-29 13:30:00,30.4,30.67,30.39,30.58,381500.0,23.7105,23.9211,23.7027,23.8509,381500.0
2015-01-29 14:00:00,30.58,30.69,30.57,30.69,229300.0,23.8509,23.9367,23.8431,23.9367,229300.0
2015-01-29 14:30:00,30.71,30.73,30.57,30.62,106300.0,23.9523,23.9679,23.8431,23.8821,106300.0
2015-01-29 15:00:00,30.62,30.71,30.59,30.68,231200.0,23.8821,23.9523,23.8587,23.9289,231200.0
2015-01-29 15:30:00,30.68,30.75,30.65,30.72,224300.0,23.9289,23.9835,23.9055,23.9601,224300.0
2015-01-30 09:30:00,30.26,30.5,30.26,30.44,229700.0,23.6013,23.7885,23.6013,23.7417,229700.0
2015-01-30 10:00:00,30.4,30.46,30.3,30.38,145600.0,23.7105,23.7573,23.6325,23.6949,145600.0
2015-01-30 10:30:00,30.37,30.43,30.28,30.39,82500.0,23.6871,23.7339,23.6169,23.7027,82500.0
2015-01-30 11:00:00,30.4,30.43,30.32,30.38,45300.0,23.7105,23.7339,23.6481,23.6949,45300.0
2015-01-30 11:30:00,30.37,30.38,30.29,30.38,81300.0,23.6871,23.6949,23.6247,23.6949,81300.0
2015-01-30 12:00:00,30.39,30.52,30.39,30.51,87200.0,23.7027,23.8041,23.7027,23.7963,87200.0
2015-01-30 12:30:00,30.51,30.51,30.44,30.5,102700.0,23.7963,23.7963,23.7417,23.7885,102700.0
2015-01-30 13:00:00,30.5,30.52,30.4,30.41,23000.0,23.7885,23.8041,23.7105,23.7183,23000.0
2015-01-30 13:30:00,30.42,30.58,30.41,30.58,33100.0,23.7261,23.8509,23.7183,23.8509,33100.0
2015-01-30 14:00:00,30.58,30.75,30.54,30.75,60400.0,23.8509,23.9835,23.8197,23.9835,60400.0
2015-01-30 14:30:00,30.77,30.79,30.51,30.52,82100.0,23.9991,24.0147,23.7963,23.8041,82100.0
2015-01-30 15:00:00,30.52,30.57,30.36,30.48,170800.0,23.8041,23.8431,23.6793,23.7729,170800.0
2015-01-30 15:30:00,30.47,30.49,30.31,30.34,323500.0,23.7651,23.7807,23.6403,23.6637,323500.0
2015-02-02 09:30:00,30.47,30.63,30.47,30.55,79000.0,23.7651,23.8899,23.7651,23.8275,79000.0
2015-02-02 10:00:00,30.54,30.55,30.37,30.54,107200.0,23.8197,23.8275,23.6871,23.8197,107200.0
2015-02-02 10:30:00,30.55,30.67,30.48,30.65,254300.0,23.8275,23.9211,23.7729,23.9055,254300.0
2015-02-02 11:00:00,30.66,30.71,30.63,30.69,183000.0,23.9133,23.9523,23.8899,23.9367,183000.0
2015-02-02 11:30:00,30.7,30.79,30.65,30.69,64300.0,23.9445,24.0147,23.9055,23.9367,64300.0
2015-02-02 12:00:00,30.69,30.72,30.6,30.72,47900.0,23.9367,23.9601,23.8665,23.9601,47900.0
2015-02-02 12:30:00,30.73,30.75,30.65,30.67,65300.0,23.9679,23.9835,23.9055,23.9211,65300.0
2015-02-02 13:00:00,30.66,30.78,30.64,30.77,54800.0,23.9133,24.0069,23.8977,23.9991,54800.0
2015-02-02 13:30:00,30.77,30.78,30.68,30.68,41900.0,23.9991,24.0069,23.9289,23.9289,41900.0
2015-02-02 14:00:00,30.67,30.8,30.67,30.8,28000.0,23.9211,24.0225,23.9211,24.0225,28000.0
2015-02-02 14:30:00,30.81,30.84,30.76,30.8,57700.0,24.0303,24.0537,23.9913,24.0225,57700.0
2015-02-02 15:00:00,30.8,30.96,30.79,30.96,103900.0,24.0225,24.1473,24.0147,24.1473,103900.0
2015-02-02 15:30:00,30.96,31.21,30.95,31.16,364600.0,24.1473,24.3422,24.1395,24.3032,364600.0
2015-02-03 09:30:00,31.38,31.88,31.26,31.88,403500.0,24.4748,24.8648,24.3812,24.8648,403500.0
2015-02-03 10:00:00,31.9,31.9,31.7,31.76,158300.0,24.8804,24.8804,24.7244,24.7712,158300.0
2015-02-03 10:30:00,31.8,31.83,31.56,31.56,148800.0,24.8024,24.8258,24.6152,24.6152,148800.0
2015-02-03 11:00:00,31.55,31.74,31.55,31.7,174100.0,24.6074,24.7556,24.6074,24.7244,174100.0
2015-02-03 11:30:00,31.7,31.76,31.64,31.66,400900.0,24.7244,24.7712,24.6776,24.6932,400900.0
2015-02-03 12:00:00,31.66,31.73,31.65,31.68,144000.0,24.6932,24.7478,24.6854,24.7088,144000.0
2015-02-03 12:30:00,31.68,31.7,31.6,31.65,291300.0,24.7088,24.7244,24.6464,24.6854,291300.0
2015-02-03 13:00:00,31.66,31.77,31.64,31.74,223800.0,24.6932,24.779,24.6776,24.7556,223800.0
2015-02-03 13:30:00,31.75,31.81,31.7,31.81,208700.0,24.7634,24.8102,24.7244,24.8102,208700.0
2015-02-03 14:00:00,31.83,31.86,31.77,31.77,195400.0,24.8258,24.8492,24.779,24.779,195400.0
2015-02-03 14:30:00,31.77,31.81,31.73,31.81,88300.0,24.779,24.8102,24.7478,24.8102,88300.0
2015-02-03 15:00:00,31.82,31.86,31.8,31.82,105300.0,24.818,24.8492,24.8024,24.818,105300.0
2015-02-03 15:30:00,31.82,31.88,31.78,31.85,419500.0,24.818,24.8648,24.7868,24.8414,419500.0
2015-02-04 09:30:00,31.72,31.94,31.67,31.91,119300.0,24.74,24.9116,24.701,24.8882,119300.0
2015-02-04 10:00:00,31.9,31.95,31.85,31.85,118100.0,24.8804,24.9194,24.8414,24.8414,118100.0
2015-02-04 10:30:00,31.85,31.89,31.8,31.88,126300.0,24.8414,24.8726,24.8024,24.8648,126300.0
2015-02-04 11:00:00,31.87,31.87,31.78,31.84,81900.0,24.857,24.857,24.7868,24.8336,81900.0
2015-02-04 11:30:00,31.85,31.91,31.83,31.88,42900.0,24.8414,24.8882,24.8258,24.8648,42900.0
2015-02-04 12:00:00,31.88,31.89,31.76,31.76,23300.0,24.8648,24.8726,24.7712,24.7712,23300.0
2015-02-04 12:30:00,31.75,31.8,31.73,31.74,85100.0,24.7634,24.8024,24.7478,24.7556,85100.0
2015-02-04 13:00:00,31.75,31.8,31.74,31.8,29300.0,24.7634,24.8024,24.7556,24.8024,29300.0
2015-02-04 13:30:00,31.79,31.81,31.71,31.73,56400.0,24.7946,24.8102,24.7322,24.7478,56400.0
2015-02-04 14:00:00,31.73,31.77,31.7,31.74,28500.0,24.7478,24.779,24.7244,24.7556,28500.0
2015-02-04 14:30:00,31.74,31.82,31.71,31.8,155400.0,24.7556,24.818,24.7322,24.8024,155400.0
2015-02-04 15:00:00,31.8,31.92,31.77,31.92,46400.0,24.8024,24.896,24.779,24.896,46400.0
2015-02-04 15:30:00,31.92,31.93,31.64,31.67,397200.0,24.896,24.9038,24.6776,24.701,397200.0
2015-02-05 09:30:00,31.9,32.13,31.84,32.08,250600.0,24.8804,25.0598,24.8336,25.0208,250600.0
2015-02-05 10:00:00,32.09,32.2,32.04,32.14,82000.0,25.0286,25.1144,24.9896,25.0676,82000.0
2015-02-05 10:30:00,32.11,32.19,32.08,32.16,30200.0,25.0442,25.1066,25.0208,25.0832,30200.0
2015-02-05 11:00:00,32.14,32.19,32.13,32.14,30100.0,25.0676,25.1066,25.0598,25.0676,30100.0
2015-02-05 11:30:00,32.15,32.16,32.07,32.11,40100.0,25.0754,25.0832,25.013,25.0442,40100.0
2015-02-05 12:00:00,32.11,32.13,32.1,32.12,41400.0,25.0442,25.0598,25.0364,25.052,41400.0
2015-02-05 12:30:00,32.13,32.16,32.09,32.1,13200.0,25.0598,25.0832,25.0286,25.0364,13200.0
2015-02-05 13:00:00,32.1,32.2,32.1,32.19,7400.0,25.0364,25.1144,25.0364,25.1066,7400.0
2015-02-05 13:30:00,32.19,32.25,32.18,32.23,11000.0,25.1066,25.1534,25.0988,25.1378,11000.0
2015-02-05 14:00:00,32.21,32.23,32.16,32.19,30100.0,25.1222,25.1378,25.0832,25.1066,30100.0
2015-02-05 14:30:00,32.19,32.21,32.13,32.19,223500.0,25.1066,25.1222,25.0598,25.1066,223500.0
2015-02-05 15:00:00,32.18,32.27,32.18,32.27,122600.0,25.0988,25.169,25.0988,25.169,122600.0
2015-02-05 15:30:00,32.27,32.3,32.25,32.26,311800.0,25.169,25.1924,25.1534,25.1612,311800.0
2015-02-06 09:30:00,32.62,33.0,32.5,32.92,365500.0,25.442,25.7384,25.3484,25.676,365500.0
2015-02-06 10:00:00,32.91,33.11,32.9,33.05,261900.0,25.6682,25.8241,25.6604,25.7773,261900.0
2015-02-06 10:30:00,33.04,33.11,33.03,33.09,279800.0,25.7695,25.8241,25.7617,25.8085,279800.0
2015-02-06 11:00:00,33.09,33.11,33.06,33.09,80400.0,25.8085,25.8241,25.7851,25.8085,80400.0
2015-02-06 11:30:00,33.09,33.09,33.02,33.04,56800.0,25.8085,25.8085,25.7539,25.7695,56800.0
2015-02-06 12:00:00,33.04,33.09,33.0,33.06,95000.0,25.7695,25.8085,25.7384,25.7851,95000.0
2015-02-06 12:30:00,33.07,33.08,32.96,33.04,171100.0,25.7929,25.8007,25.7072,25.7695,171100.0
2015-02-06 13:00:00,33.04,33.04,32.8,32.89,72500.0,25.7695,25.7695,25.5824,25.6526,72500.0
2015-02-06 13:30:00,32.88,32.91,32.79,32.85,189300.0,25.6448,25.6682,25.5746,25.6214,189300.0
2015-02-06 14:00:00,32.85,32.87,32.79,32.85,74100.0,25.6214,25.637,25.5746,25.6214,74100.0
2015-02-06 14:30:00,32.86,32.95,32.84,32.84,90700.0,25.6292,25.6994,25.6136,25.6136,90700.0
2015-02-06 15:00:00,32.83,32.87,32.78,32.81,154600.0,25.6058,25.637,25.5668,25.5902,154600.0
2015-02-06 15:30:00,32.8,32.88,32.78,32.81,414600.0,25.5824,25.6448,25.5668,25.5902,414600.0
2015-02-09 09:30:00,32.54,32.71,32.53,32.6,324600.0,25.3796,25.5122,25.3718,25.4264,324600.0
2015-02-09 10:00:00,32.59,32.63,32.49,32.49,86200.0,25.4186,25.4498,25.3406,25.3406,86200.0
2015-02-09 10:30:00,32.48,32.61,32.47,32.57,60500.0,25.3328,25.4342,25.325,25.403,60500.0
2015-02-09 11:00:00,32.58,32.76,32.58,32.75,80100.0,25.4108,25.5512,25.4108,25.5434,80100.0
2015-02-09 11:30:00,32.75,32.77,32.72,32.76,25400.0,25.5434,25.559,25.52,25.5512,25400.0
2015-02-09 12:00:00,32.76,32.76,32.7,32.72,51000.0,25.5512,25.5512,25.5044,25.52,51000.0
2015-02-09 12:30:00,32.74,32.75,32.67,32.68,18700.0,25.5356,25.5434,25.481,25.4888,18700.0
2015-02-09 13:00:00,32.66,32.68,32.61,32.61,74100.0,25.4732,25.4888,25.4342,25.4342,74100.0
2015-02-09 13:30:00,32.6,32.6,32.56,32.59,43800.0,25.4264,25.4264,25.3952,25.4186,43800.0
2015-02-09 14:00:00,32.59,32.61,32.51,32.53,48500.0,25.4186,25.4342,25.3562,25.3718,48500.0
2015-02-09 14:30:00,32.53,32.55,32.48,32.51,85300.0,25.3718,25.3874,25.3328,25.3562,85300.0
2015-02-09 15:00:00,32.51,32.53,32.45,32.53,86600.0,25.3562,25.3718,25.3094,25.3718,86600.0
2015-02-09 15:30:00,32.53,32.56,32.47,32.5,377900.0,25.3718,25.3952,25.325,25.3484,377900.0
2015-02-10 09:30:00,32.74,32.76,32.46,32.48,96000.0,25.5356,25.5512,25.3172,25.3328,96000.0
2015-02-10 10:00:00,32.48,32.57,32.42,32.47,84500.0,25.3328,25.403,25.286,25.325,84500.0
2015-02-10 10:30:00,32.47,32.48,32.38,32.46,73800.0,25.325,25.3328,25.2548,25.3172,73800.0
2015-02-10 11:00:00,32.45,32.54,32.41,32.52,62400.0,25.3094,25.3796,25.2782,25.364,62400.0
2015-02-10 11:30:00,32.53,32.57,32.53,32.57,68600.0,25.3718,25.403,25.3718,25.403,68600.0
2015-02-10 12:00:00,32.56,32.64,32.53,32.61,52200.0,25.3952,25.4576,25.3718,25.4342,52200.0
2015-02-10 12:30:00,32.61,32.61,32.55,32.55,34000.0,25.4342,25.4342,25.3874,25.3874,34000.0
2015-02-10 13:00:00,32.56,32.58,32.52,32.55,35100.0,25.3952,25.4108,25.364,25.3874,35100.0
2015-02-10 13:30:00,32.54,32.59,32.54,32.55,29100.0,25.3796,25.4186,25.3796,25.3874,29100.0
2015-02-10 14:00:00,32.55,32.63,32.55,32.62,42200.0,25.3874,25.4498,25.3874,25.442,42200.0
2015-02-10 14:30:00,32.62,32.69,32.61,32.68,45600.0,25.442,25.4966,25.4342,25.4888,45600.0
2015-02-10 15:00:00,32.7,32.71,32.67,32.71,104100.0,25.5044,25.5122,25.481,25.5122,104100.0
2015-02-10 15:30:00,32.71,32.77,32.7,32.71,258300.0,25.5122,25.559,25.5044,25.5122,258300.0
2015-02-11 09:30:00,32.69,32.69,32.44,32.57,226000.0,25.4966,25.4966,25.3016,25.403,226000.0
2015-02-11 10:00:00,32.57,32.57,32.42,32.47,60900.0,25.403,25.403,25.286,25.325,60900.0
2015-02-11 10:30:00,32.46,32.51,32.42,32.51,32300.0,25.3172,25.3562,25.286,25.3562,32300.0
2015-02-11 11:00:00,32.52,32.65,32.52,32.63,41700.0,25.364,25.4654,25.364,25.4498,41700.0
2015-02-11 11:30:00,32.62,32.63,32.58,32.6,99000.0,25.442,25.4498,25.4108,25.4264,99000.0
2015-02-11 12:00:00,32.6,32.62,32.57,32.62,34500.0,25.4264,25.442,25.403,25.442,34500.0
2015-02-11 12:30:00,32.62,32.64,32.56,32.58,60600.0,25.442,25.4576,25.3952,25.4108,60600.0
2015-02-11 13:00:00,32.57,32.59,32.43,32.45,109000.0,25.403,25.4186,25.2938,25.3094,109000.0
2015-02-11 13:30:00,32.46,32.49,32.38,32.48,89300.0,25.3172,25.3406,25.2548,25.3328,89300.0
2015-02-11 14:00:00,32.48,32.54,32.46,32.48,106600.0,25.3328,25.3796,25.3172,25.3328,106600.0
2015-02-11 14:30:00,32.49,32.57,32.48,32.54,70900.0,25.3406,25.403,25.3328,25.3796,70900.0
2015-02-11 15:00:00,32.54,32.64,32.54,32.61,109500.0,25.3796,25.4576,25.3796,25.4342,109500.0
2015-02-11 15:30:00,32.61,32.61,32.53,32.56,217000.0,25.4342,25.4342,25.3718,25.3952,217000.0
2015-02-12 09:30:00,32.71,32.95,32.61,32.95,128200.0,25.5122,25.6994,25.4342,25.6994,128200.0
2015-02-12 10:00:00,32.96,33.1,32.94,33.01,106400.0,25.7072,25.8163,25.6916,25.7461,106400.0
2015-02-12 10:30:00,33.01,33.05,32.89,32.91,136500.0,25.7461,25.7773,25.6526,25.6682,136500.0
2015-02-12 11:00:00,32.91,33.0,32.9,32.93,107800.0,25.6682,25.7384,25.6604,25.6838,107800.0
2015-02-12 11:30:00,32.93,33.01,32.93,32.97,67400.0,25.6838,25.7461,25.6838,25.715,67400.0
2015-02-12 12:00:00,32.98,33.0,32.95,32.98,64600.0,25.7228,25.7384,25.6994,25.7228,64600.0
2015-02-12 12:30:00,32.99,33.01,32.96,32.99,50200.0,25.7306,25.7461,25.7072,25.7306,50200.0
2015-02-12 13:00:00,32.99,33.04,32.99,33.01,148000.0,25.7306,25.7695,25.7306,25.7461,148000.0
2015-02-12 13:30:00,33.01,33.1,33.0,33.09,119600.0,25.7461,25.8163,25.7384,25.8085,119600.0
2015-02-12 14:00:00,33.07,33.09,33.05,33.08,99000.0,25.7929,25.8085,25.7773,25.8007,99000.0
2015-02-12 14:30:00,33.08,33.15,33.06,33.15,97300.0,25.8007,25.8553,25.7851,25.8553,97300.0
2015-02-12 15:00:00,33.14,33.16,33.11,33.14,62900.0,25.8475,25.8631,25.8241,25.8475,62900.0
2015-02-12 15:30:00,33.14,33.2,33.11,33.16,210800.0,25.8475,25.8943,25.8241,25.8631,210800.0
2015-02-13 09:30:00,33.33,33.41,33.16,33.37,145700.0,25.9957,26.0581,25.8631,26.0269,145700.0
2015-02-13 10:00:00,33.36,33.38,33.3,33.37,110200.0,26.0191,26.0347,25.9723,26.0269,110200.0
2015-02-13 10:30:00,33.36,33.37,33.28,33.31,32700.0,26.0191,26.0269,25.9567,25.9801,32700.0
2015-02-13 11:00:00,33.32,33.36,33.28,33.3,60300.0,25.9879,26.0191,25.9567,25.9723,60300.0
2015-02-13 11:30:00,33.29,33.3,33.2,33.22,241000.0,25.9645,25.9723,25.8943,25.9099,241000.0
2015-02-13 12:00:00,33.22,33.24,33.15,33.15,61700.0,25.9099,25.9255,25.8553,25.8553,61700.0
2015-02-13 12:30:00,33.14,33.17,33.13,33.14,36100.0,25.8475,25.8709,25.8397,25.8475,36100.0
2015-02-13 13:00:00,33.14,33.16,33.08,33.09,37900.0,25.8475,25.8631,25.8007,25.8085,37900.0
2015-02-13 13:30:00,33.08,33.14,33.04,33.14,47600.0,25.8007,25.8475,25.7695,25.8475,47600.0
2015-02-13 14:00:00,33.13,33.22,33.12,33.22,43100.0,25.8397,25.9099,25.8319,25.9099,43100.0
2015-02-13 14:30:00,33.21,33.23,33.17,33.22,91400.0,25.9021,25.9177,25.8709,25.9099,91400.0
2015-02-13 15:00:00,33.21,33.27,33.2,33.26,81100.0,25.9021,25.9489,25.8943,25.9411,81100.0
2015-02-13 15:30:00,33.27,33.29,33.24,33.26,140700.0,25.9489,25.9645,25.9255,25.9411,140700.0
2015-02-17 09:30:00,33.21,33.32,33.06,33.11,210800.0,25.9021,25.9879,25.7851,25.8241,210800.0
2015-02-17 10:00:00,33.11,33.15,33.06,33.12,159900.0,25.8241,25.8553,25.7851,25.8319,159900.0
2015-02-17 10:30:00,33.12,33.19,33.12,33.15,113600.0,25.8319,25.8865,25.8319,25.8553,113600.0
2015-02-17 11:00:00,33.16,33.16,33.11,33.12,203500.0,25.8631,25.8631,25.8241,25.8319,203500.0
2015-02-17 11:30:00,33.12,33.16,33.1,33.14,54900.0,25.8319,25.8631,25.8163,25.8475,54900.0
2015-02-17 12:00:00,33.14,33.21,33.14,33.21,42200.0,25.8475,25.9021,25.8475,25.9021,42200.0
2015-02-17 12:30:00,33.23,33.3,33.23,33.3,70700.0,25.9177,25.9723,25.9177,25.9723,70700.0
2015-02-17 13:00:00,33.31,33.44,33.3,33.43,47200.0,25.9801,26.0815,25.9723,26.0737,47200.0
2015-02-17 13:30:00,33.44,33.45,33.39,33.42,153000.0,26.0815,26.0893,26.0425,26.0659,153000.0
2015-02-17 14:00:00,33.41,33.43,33.39,33.42,71300.0,26.0581,26.0737,26.0425,26.0659,71300.0
2015-02-17 14:30:00,33.42,33.43,33.4,33.41,243300.0,26.0659,26.0737,26.0503,26.0581,243300.0
2015-02-17 15:00:00,33.42,33.44,33.39,33.43,208800.0,26.0659,26.0815,26.0425,26.0737,208800.0
2015-02-17 15:30:00,33.44,33.47,33.4,33.47,411100.0,26.0815,26.1049,26.0503,26.1049,411100.0
2015-02-18 09:30:00,33.27,33.38,33.21,33.3,79600.0,25.9489,26.0347,25.9021,25.9723,79600.0
2015-02-18 10:00:00,33.3,33.3,33.11,33.12,79200.0,25.9723,25.9723,25.8241,25.8319,79200.0
2015-02-18 10:30:00,33.11,33.28,33.11,33.23,64300.0,25.8241,25.9567,25.8241,25.9177,64300.0
2015-02-18 11:00:00,33.21,33.28,33.18,33.28,60000.0,25.9021,25.9567,25.8787,25.9567,60000.0
2015-02-18 11:30:00,33.29,33.3,33.19,33.22,49000.0,25.9645,25.9723,25.8865,25.9099,49000.0
2015-02-18 12:00:00,33.22,33.24,33.17,33.18,61200.0,25.9099,25.9255,25.8709,25.8787,61200.0
2015-02-18 12:30:00,33.18,33.2,33.11,33.13,67100.0,25.8787,25.8943,25.8241,25.8397,67100.0
2015-02-18 13:00:00,33.12,33.15,33.09,33.13,52600.0,25.8319,25.8553,25.8085,25.8397,52600.0
2015-02-18 13:30:00,33.13,33.16,33.11,33.15,28300.0,25.8397,25.8631,25.8241,25.8553,28300.0
2015-02-18 14:00:00,33.16,33.23,32.9,32.9,266500.0,25.8631,25.9177,25.6604,25.6604,266500.0
2015-02-18 14:30:00,32.89,32.91,32.85,32.91,42000.0,25.6526,25.6682,25.6214,25.6682,42000.0
2015-02-18 15:00:00,32.91,32.95,32.87,32.87,44200.0,25.6682,25.6994,25.637,25.637,44200.0
2015-02-18 15:30:00,32.86,32.92,32.83,32.91,140600.0,25.6292,25.676,25.6058,25.6682,140600.0
2015-02-19 09:30:00,32.76,32.88,32.5,32.55,387200.0,25.5512,25.6448,25.3484,25.3874,387200.0
2015-02-19 10:00:00,32.56,32.76,32.5,32.76,106400.0,25.3952,25.5512,25.3484,25.5512,106400.0
2015-02-19 10:30:00,32.76,32.77,32.69,32.73,54500.0,25.5512,25.559,25.4966,25.5278,54500.0
2015-02-19 11:00:00,32.73,32.89,32.73,32.89,35000.0,25.5278,25.6526,25.5278,25.6526,35000.0
2015-02-19 11:30:00,32.89,32.99,32.89,32.95,30600.0,25.6526,25.7306,25.6526,25.6994,30600.0
2015-02-19 12:00:00,32.95,32.97,32.92,32.94,24700.0,25.6994,25.715,25.676,25.6916,24700.0
2015-02-19 12:30:00,32.94,32.96,32.89,32.95,17000.0,25.6916,25.7072,25.6526,25.6994,17000.0
2015-02-19 13:00:00,32.95,32.95,32.84,32.87,130200.0,25.6994,25.6994,25.6136,25.637,130200.0
2015-02-19 13:30:00,32.87,32.91,32.87,32.9,48500.0,25.637,25.6682,25.637,25.6604,48500.0
2015-02-19 14:00:00,32.91,32.95,32.91,32.93,25700.0,25.6682,25.6994,25.6682,25.6838,25700.0
2015-02-19 14:30:00,32.94,32.95,32.88,32.93,26200.0,25.6916,25.6994,25.6448,25.6838,26200.0
2015-02-19 15:00:00,32.93,32.95,32.9,32.9,35600.0,25.6838,25.6994,25.6604,25.6604,35600.0
2015-02-19 15:30:00,32.9,32.92,32.87,32.88,139500.0,25.6604,25.676,25.637,25.6448,139500.0
2015-02-20 09:30:00,32.84,32.84,32.44,32.54,184500.0,25.6136,25.6136,25.3016,25.3796,184500.0
2015-02-20 10:00:00,32.54,32.74,32.51,32.67,68300.0,25.3796,25.5356,25.3562,25.481,68300.0
2015-02-20 10:30:00,32.64,32.84,32.63,32.84,63200.0,25.4576,25.6136,25.4498,25.6136,63200.0
2015-02-20 11:00:00,32.85,32.9,32.84,32.87,39800.0,25.6214,25.6604,25.6136,25.637,39800.0
2015-02-20 11:30:00,32.88,32.91,32.85,32.91,37100.0,25.6448,25.6682,25.6214,25.6682,37100.0
2015-02-20 12:00:00,32.9,32.93,32.87,32.88,16200.0,25.6604,25.6838,25.637,25.6448,16200.0
2015-02-20 12:30:00,32.87,32.99,32.86,32.93,156800.0,25.637,25.7306,25.6292,25.6838,156800.0
2015-02-20 13:00:00,32.93,32.96,32.9,32.94,34500.0,25.6838,25.7072,25.6604,25.6916,34500.0
2015-02-20 13:30:00,32.94,33.01,32.94,33.0,36700.0,25.6916,25.7461,25.6916,25.7384,36700.0
2015-02-20 14:00:00,33.0,33.06,33.0,33.02,34000.0,25.7384,25.7851,25.7384,25.7539,34000.0
2015-02-20 14:30:00,33.01,33.12,33.0,33.11,22800.0,25.7461,25.8319,25.7384,25.8241,22800.0
2015-02-20 15:00:00,33.12,33.16,33.08,33.11,59000.0,25.8319,25.8631,25.8007,25.8241,59000.0
2015-02-20 15:30:00,33.12,33.18,33.1,33.16,163400.0,25.8319,25.8787,25.8163,25.8631,163400.0
2015-02-23 09:30:00,33.08,33.08,32.85,32.93,186700.0,25.8007,25.8007,25.6214,25.6838,186700.0
2015-02-23 10:00:00,32.93,32.96,32.85,32.92,92100.0,25.6838,25.7072,25.6214,25.676,92100.0
2015-02-23 10:30:00,32.94,32.94,32.87,32.9,120500.0,25.6916,25.6916,25.637,25.6604,120500.0
2015-02-23 11:00:00,32.88,33.0,32.87,32.98,44600.0,25.6448,25.7384,25.637,25.7228,44600.0
2015-02-23 11:30:00,32.98,33.01,32.97,32.99,56100.0,25.7228,25.7461,25.715,25.7306,56100.0
2015-02-23 12:00:00,33.0,33.0,32.92,32.92,36700.0,25.7384,25.7384,25.676,25.676,36700.0
2015-02-23 12:30:00,32.91,32.92,32.87,32.88,42000.0,25.6682,25.676,25.637,25.6448,42000.0
2015-02-23 13:00:00,32.88,32.9,32.86,32.88,31500.0,25.6448,25.6604,25.6292,25.6448,31500.0
2015-02-23 13:30:00,32.89,32.98,32.89,32.95,52300.0,25.6526,25.7228,25.6526,25.6994,52300.0
2015-02-23 14:00:00,32.96,32.97,32.95,32.96,61200.0,25.7072,25.715,25.6994,25.7072,61200.0
2015-02-23 14:30:00,32.95,32.96,32.87,32.93,70900.0,25.6994,25.7072,25.637,25.6838,70900.0
2015-02-23 15:00:00,32.92,32.95,32.87,32.94,138600.0,25.676,25.6994,25.637,25.6916,138600.0
2015-02-23 15:30:00,32.93,33.08,32.92,33.08,102000.0,25.6838,25.8007,25.676,25.8007,102000.0
2015-02-24 09:30:00,33.16,33.31,33.09,33.18,149900.0,25.8631,25.9801,25.8085,25.8787,149900.0
2015-02-24 10:00:00,33.16,33.5,33.07,33.46,323400.0,25.8631,26.1283,25.7929,26.0971,323400.0
2015-02-24 10:30:00,33.47,33.48,33.26,33.26,76300.0,26.1049,26.1127,25.9411,25.9411,76300.0
2015-02-24 11:00:00,33.27,33.36,33.26,33.31,67300.0,25.9489,26.0191,25.9411,25.9801,67300.0
2015-02-24 11:30:00,33.31,33.34,33.28,33.29,51700.0,25.9801,26.0035,25.9567,25.9645,51700.0
2015-02-24 12:00:00,33.28,33.29,33.23,33.24,41600.0,25.9567,25.9645,25.9177,25.9255,41600.0
2015-02-24 12:30:00,33.24,33.28,33.18,33.27,74600.0,25.9255,25.9567,25.8787,25.9489,74600.0
2015-02-24 13:00:00,33.26,33.29,33.23,33.25,45000.0,25.9411,25.9645,25.9177,25.9333,45000.0
2015-02-24 13:30:00,33.25,33.28,33.21,33.22,36700.0,25.9333,25.9567,25.9021,25.9099,36700.0
2015-02-24 14:00:00,33.21,33.22,33.17,33.19,58200.0,25.9021,25.9099,25.8709,25.8865,58200.0
2015-02-24 14:30:00,33.2,33.21,33.17,33.2,50900.0,25.8943,25.9021,25.8709,25.8943,50900.0
2015-02-24 15:00:00,33.21,33.28,33.21,33.28,66600.0,25.9021,25.9567,25.9021,25.9567,66600.0
2015-02-24 15:30:00,33.28,33.31,33.26,33.28,155300.0,25.9567,25.9801,25.9411,25.9567,155300.0
2015-02-25 09:30:00,33.28,33.33,33.15,33.18,53700.0,25.9567,25.9957,25.8553,25.8787,53700.0
2015-02-25 10:00:00,33.18,33.26,33.16,33.25,20000.0,25.8787,25.9411,25.8631,25.9333,20000.0
2015-02-25 10:30:00,33.25,33.28,33.22,33.24,27300.0,25.9333,25.9567,25.9099,25.9255,27300.0
2015-02-25 11:00:00,33.24,33.29,33.21,33.26,18800.0,25.9255,25.9645,25.9021,25.9411,18800.0
2015-02-25 11:30:00,33.27,33.28,33.23,33.25,23700.0,25.9489,25.9567,25.9177,25.9333,23700.0
2015-02-25 12:00:00,33.25,33.28,33.25,33.26,10200.0,25.9333,25.9567,25.9333,25.9411,10200.0
2015-02-25 12:30:00,33.26,33.27,33.2,33.2,12700.0,25.9411,25.9489,25.8943,25.8943,12700.0
2015-02-25 13:00:00,33.19,33.21,33.17,33.2,22400.0,25.8865,25.9021,25.8709,25.8943,22400.0
2015-02-25 13:30:00,33.21,33.29,33.21,33.27,47300.0,25.9021,25.9645,25.9021,25.9489,47300.0
2015-02-25 14:00:00,33.28,33.29,33.23,33.24,46000.0,25.9567,25.9645,25.9177,25.9255,46000.0
2015-02-25 14:30:00,33.24,33.24,33.15,33.18,50900.0,25.9255,25.9255,25.8553,25.8787,50900.0
2015-02-25 15:00:00,33.18,33.19,33.14,33.16,38300.0,25.8787,25.8865,25.8475,25.8631,38300.0
2015-02-25 15:30:00,33.16,33.23,33.16,33.22,104100.0,25.8631,25.9177,25.8631,25.9099,104100.0
2015-02-26 09:30:00,33.18,33.35,33.15,33.16,78800.0,25.8787,26.0113,25.8553,25.8631,78800.0
2015-02-26 10:00:00,33.16,33.18,33.14,33.15,24800.0,25.8631,25.8787,25.8475,25.8553,24800.0
2015-02-26 10:30:00,33.14,33.23,33.12,33.23,46900.0,25.8475,25.9177,25.8319,25.9177,46900.0
2015-02-26 11:00:00,33.23,33.32,33.22,33.27,29500.0,25.9177,25.9879,25.9099,25.9489,29500.0
2015-02-26 11:30:00,33.28,33.29,33.21,33.21,38500.0,25.9567,25.9645,25.9021,25.9021,38500.0
2015-02-26 12:00:00,33.2,33.24,33.2,33.23,19800.0,25.8943,25.9255,25.8943,25.9177,19800.0
2015-02-26 12:30:00,33.22,33.29,33.22,33.28,27000.0,25.9099,25.9645,25.9099,25.9567,27000.0
2015-02-26 13:00:00,33.27,33.3,33.24,33.26,20600.0,25.9489,25.9723,25.9255,25.9411,20600.0
2015-02-26 13:30:00,33.26,33.28,33.24,33.25,36100.0,25.9411,25.9567,25.9255,25.9333,36100.0
2015-02-26 14:00:00,33.25,33.26,33.2,33.2,40800.0,25.9333,25.9411,25.8943,25.8943,40800.0
2015-02-26 14:30:00,33.2,33.22,33.13,33.14,14800.0,25.8943,25.9099,25.8397,25.8475,14800.0
2015-02-26 15:00:00,33.14,33.22,33.1,33.22,67000.0,25.8475,25.9099,25.8163,25.9099,67000.0
2015-02-26 15:30:00,33.23,33.33,33.22,33.3,179500.0,25.9177,25.9957,25.9099,25.9723,179500.0
2015-02-27 09:30:00,33.21,33.33,33.13,33.21,59600.0,25.9021,25.9957,25.8397,25.9021,59600.0
2015-02-27 10:00:00,33.2,33.29,33.19,33.28,64500.0,25.8943,25.9645,25.8865,25.9567,64500.0
2015-02-27 10:30:00,33.29,33.3,33.22,33.25,54600.0,25.9645,25.9723,25.9099,25.9333,54600.0
2015-02-27 11:00:00,33.25,33.27,33.23,33.24,26000.0,25.9333,25.9489,25.9177,25.9255,26000.0
2015-02-27 11:30:00,33.25,33.29,33.23,33.27,46200.0,25.9333,25.9645,25.9177,25.9489,46200.0
2015-02-27 12:00:00,33.26,33.27,33.24,33.26,20200.0,25.9411,25.9489,25.9255,25.9411,20200.0
2015-02-27 12:30:00,33.26,33.27,33.22,33.23,23000.0,25.9411,25.9489,25.9099,25.9177,23000.0
2015-02-27 13:00:00,33.24,33.24,33.21,33.23,12300.0,25.9255,25.9255,25.9021,25.9177,12300.0
2015-02-27 13:30:00,33.24,33.26,33.22,33.26,11800.0,25.9255,25.9411,25.9099,25.9411,11800.0
2015-02-27 14:00:00,33.26,33.27,33.25,33.26,47100.0,25.9411,25.9489,25.9333,25.9411,47100.0
2015-02-27 14:30:00,33.26,33.26,33.16,33.16,39500.0,25.9411,25.9411,25.8631,25.8631,39500.0
2015-02-27 15:00:00,33.16,33.2,33.13,33.2,57400.0,25.8631,25.8943,25.8397,25.8943,57400.0
2015-02-27 15:30:00,33.2,33.2,33.1,33.1,431200.0,25.8943,25.8943,25.8163,25.8163,431200.0
2015-03-02 09:30:00,33.19,33.25,33.01,33.22,160700.0,25.8865,25.9333,25.7461,25.9099,160700.0
2015-03-02 10:00:00,33.21,33.38,33.19,33.37,75500.0,25.9021,26.0347,25.8865,26.0269,75500.0
2015-03-02 10:30:00,33.39,33.42,33.36,33.37,57500.0,26.0425,26.0659,26.0191,26.0269,57500.0
2015-03-02 11:00:00,33.38,33.39,33.3,33.31,81200.0,26.0347,26.0425,25.9723,25.9801,81200.0
2015-03-02 11:30:00,33.31,33.37,33.31,33.33,56300.0,25.9801,26.0269,25.9801,25.9957,56300.0
2015-03-02 12:00:00,33.32,33.34,33.17,33.19,26000.0,25.9879,26.0035,25.8709,25.8865,26000.0
2015-03-02 12:30:00,33.19,33.21,33.17,33.18,31400.0,25.8865,25.9021,25.8709,25.8787,31400.0
2015-03-02 13:00:00,33.17,33.18,33.15,33.17,19800.0,25.8709,25.8787,25.8553,25.8709,19800.0
2015-03-02 13:30:00,33.17,33.25,33.17,33.25,33000.0,25.8709,25.9333,25.8709,25.9333,33000.0
2015-03-02 14:00:00,33.25,33.27,33.23,33.23,50000.0,25.9333,25.9489,25.9177,25.9177,50000.0
2015-03-02 14:30:00,33.24,33.26,33.23,33.25,22300.0,25.9255,25.9411,25.9177,25.9333,22300.0
2015-03-02 15:00:00,33.25,33.34,33.24,33.33,402800.0,25.9333,26.0035,25.9255,25.9957,402800.0
2015-03-02 15:30:00,33.33,33.41,33.32,33.39,164200.0,25.9957,26.0581,25.9879,26.0425,164200.0
2015-03-03 09:30:00,33.25,33.46,33.25,33.33,137000.0,25.9333,26.0971,25.9333,25.9957,137000.0
2015-03-03 10:00:00,33.32,33.38,33.31,33.34,78600.0,25.9879,26.0347,25.9801,26.0035,78600.0
2015-03-03 10:30:00,33.34,33.36,33.27,33.27,32100.0,26.0035,26.0191,25.9489,25.9489,32100.0
2015-03-03 11:00:00,33.28,33.32,33.26,33.28,93400.0,25.9567,25.9879,25.9411,25.9567,93400.0
2015-03-03 11:30:00,33.28,33.28,33.22,33.26,21700.0,25.9567,25.9567,25.9099,25.9411,21700.0
2015-03-03 12:00:00,33.26,33.27,33.21,33.23,44800.0,25.9411,25.9489,25.9021,25.9177,44800.0
2015-03-03 12:30:00,33.23,33.32,33.23,33.32,22200.0,25.9177,25.9879,25.9177,25.9879,22200.0
2015-03-03 13:00:00,33.34,33.34,33.29,33.32,8400.0,26.0035,26.0035,25.9645,25.9879,8400.0
2015-03-03 13:30:00,33.33,33.34,33.27,33.28,12100.0,25.9957,26.0035,25.9489,25.9567,12100.0
2015-03-03 14:00:00,33.29,33.37,33.29,33.37,21400.0,25.9645,26.0269,25.9645,26.0269,21400.0
2015-03-03 14:30:00,33.37,33.39,33.3,33.33,35000.0,26.0269,26.0425,25.9723,25.9957,35000.0
2015-03-03 15:00:00,33.33,33.35,33.28,33.31,61600.0,25.9957,26.0113,25.9567,25.9801,61600.0
2015-03-03 15:30:00,33.32,33.33,33.28,33.32,166000.0,25.9879,25.9957,25.9567,25.9879,166000.0
2015-03-04 09:30:00,33.27,33.27,33.04,33.17,55600.0,25.9489,25.9489,25.7695,25.8709,55600.0
2015-03-04 10:00:00,33.16,33.2,33.09,33.14,81000.0,25.8631,25.8943,25.8085,25.8475,81000.0
2015-03-04 10:30:00,33.13,33.19,33.1,33.11,20900.0,25.8397,25.8865,25.8163,25.8241,20900.0
2015-03-04 11:00:00,33.11,33.18,33.09,33.16,40900.0,25.8241,25.8787,25.8085,25.8631,40900.0
2015-03-04 11:30:00,33.15,33.19,33.14,33.15,9700.0,25.8553,25.8865,25.8475,25.8553,9700.0
2015-03-04 12:00:00,33.14,33.19,33.13,33.16,28200.0,25.8475,25.8865,25.8397,25.8631,28200.0
2015-03-04 12:30:00,33.17,33.21,33.15,33.15,27000.0,25.8709,25.9021,25.8553,25.8553,27000.0
2015-03-04 13:00:00,33.15,33.17,33.13,33.16,30600.0,25.8553,25.8709,25.8397,25.8631,30600.0
2015-03-04 13:30:00,33.16,33.17,33.1,33.1,36200.0,25.8631,25.8709,25.8163,25.8163,36200.0
2015-03-04 14:00:00,33.1,33.13,33.07,33.09,29300.0,25.8163,25.8397,25.7929,25.8085,29300.0
2015-03-04 14:30:00,33.09,33.17,33.09,33.17,16900.0,25.8085,25.8709,25.8085,25.8709,16900.0
2015-03-04 15:00:00,33.17,33.18,33.14,33.17,21100.0,25.8709,25.8787,25.8475,25.8709,21100.0
2015-03-04 15:30:00,33.17,33.19,33.15,33.16,89100.0,25.8709,25.8865,25.8553,25.8631,89100.0
2015-03-05 09:30:00,33.15,33.22,32.88,33.09,86600.0,25.8553,25.9099,25.6448,25.8085,86600.0
2015-03-05 10:00:00,33.08,33.21,33.07,33.21,53100.0,25.8007,25.9021,25.7929,25.9021,53100.0
2015-03-05 10:30:00,33.21,33.25,33.19,33.25,21400.0,25.9021,25.9333,25.8865,25.9333,21400.0
2015-03-05 11:00:00,33.25,33.25,33.16,33.19,28500.0,25.9333,25.9333,25.8631,25.8865,28500.0
2015-03-05 11:30:00,33.22,33.29,33.22,33.28,17900.0,25.9099,25.9645,25.9099,25.9567,17900.0
2015-03-05 12:00:00,33.28,33.29,33.22,33.23,49000.0,25.9567,25.9645,25.9099,25.9177,49000.0
2015-03-05 12:30:00,33.23,33.24,33.16,33.17,48500.0,25.9177,25.9255,25.8631,25.8709,48500.0
2015-03-05 13:00:00,33.16,33.23,33.16,33.22,26000.0,25.8631,25.9177,25.8631,25.9099,26000.0
2015-03-05 13:30:00,33.21,33.25,33.21,33.23,31300.0,25.9021,25.9333,25.9021,25.9177,31300.0
2015-03-05 14:00:00,33.23,33.27,33.23,33.25,26100.0,25.9177,25.9489,25.9177,25.9333,26100.0
2015-03-05 14:30:00,33.25,33.29,33.24,33.27,38100.0,25.9333,25.9645,25.9255,25.9489,38100.0
2015-03-05 15:00:00,33.27,33.28,33.24,33.27,53200.0,25.9489,25.9567,25.9255,25.9489,53200.0
2015-03-05 15:30:00,33.27,33.31,33.25,33.29,114100.0,25.9489,25.9801,25.9333,25.9645,114100.0
2015-03-06 09:30:00,33.31,34.02,33.31,33.97,429600.0,25.9801,26.5339,25.9801,26.4949,429600.0
2015-03-06 10:00:00,33.97,33.97,33.77,33.82,721300.0,26.4949,26.4949,26.3389,26.3779,721300.0
2015-03-06 10:30:00,33.81,33.84,33.67,33.67,111600.0,26.3701,26.3935,26.2609,26.2609,111600.0
2015-03-06 11:00:00,33.67,33.69,33.48,33.64,150000.0,26.2609,26.2765,26.1127,26.2375,150000.0
2015-03-06 11:30:00,33.63,33.63,33.52,33.56,74600.0,26.2297,26.2297,26.1439,26.1751,74600.0
2015-03-06 12:00:00,33.56,33.59,33.48,33.51,87700.0,26.1751,26.1985,26.1127,26.1361,87700.0
2015-03-06 12:30:00,33.51,33.58,33.49,33.56,54300.0,26.1361,26.1907,26.1205,26.1751,54300.0
2015-03-06 13:00:00,33.57,33.57,33.49,33.55,67500.0,26.1829,26.1829,26.1205,26.1673,67500.0
2015-03-06 13:30:00,33.55,33.56,33.43,33.53,61400.0,26.1673,26.1751,26.0737,26.1517,61400.0
2015-03-06 14:00:00,33.52,33.58,33.49,33.52,49700.0,26.1439,26.1907,26.1205,26.1439,49700.0
2015-03-06 14:30:00,33.52,33.53,33.42,33.47,80600.0,26.1439,26.1517,26.0659,26.1049,80600.0
2015-03-06 15:00:00,33.47,33.61,33.46,33.56,126200.0,26.1049,26.2141,26.0971,26.1751,126200.0
2015-03-06 15:30:00,33.56,33.59,33.49,33.51,255800.0,26.1751,26.1985,26.1205,26.1361,255800.0
2015-03-09 09:30:00,33.53,33.68,33.48,33.59,131200.0,26.1517,26.2687,26.1127,26.1985,131200.0
2015-03-09 10:00:00,33.58,33.64,33.56,33.61,63400.0,26.1907,26.2375,26.1751,26.2141,63400.0
2015-03-09 10:30:00,33.63,33.7,33.61,33.67,53300.0,26.2297,26.2843,26.2141,26.2609,53300.0
2015-03-09 11:00:00,33.67,33.68,33.64,33.65,18600.0,26.2609,26.2687,26.2375,26.2453,18600.0
2015-03-09 11:30:00,33.64,33.69,33.64,33.68,32200.0,26.2375,26.2765,26.2375,26.2687,32200.0
2015-03-09 12:00:00,33.69,33.7,33.65,33.67,20500.0,26.2765,26.2843,26.2453,26.2609,20500.0
2015-03-09 12:30:00,33.67,33.72,33.67,33.71,4100.0,26.2609,26.2999,26.2609,26.2921,4100.0
2015-03-09 13:00:00,33.71,33.72,33.68,33.72,5100.0,26.2921,26.2999,26.2687,26.2999,5100.0
2015-03-09 13:30:00,33.75,33.79,33.73,33.76,10400.0,26.3233,26.3545,26.3077,26.3311,10400.0
2015-03-09 14:00:00,33.76,33.78,33.76,33.76,42800.0,26.3311,26.3467,26.3311,26.3311,42800.0
2015-03-09 14:30:00,33.76,33.79,33.74,33.78,104000.0,26.3311,26.3545,26.3155,26.3467,104000.0
2015-03-09 15:00:00,33.77,33.78,33.75,33.75,93200.0,26.3389,26.3467,26.3233,26.3233,93200.0
2015-03-09 15:30:00,33.76,33.79,33.72,33.73,283500.0,26.3311,26.3545,26.2999,26.3077,283500.0
2015-03-10 09:30:00,33.36,33.47,33.15,33.2,174100.0,26.0191,26.1049,25.8553,25.8943,174100.0
2015-03-10 10:00:00,33.17,33.22,33.06,33.15,112100.0,25.8709,25.9099,25.7851,25.8553,112100.0
2015-03-10 10:30:00,33.14,33.2,33.1,33.18,51900.0,25.8475,25.8943,25.8163,25.8787,51900.0
2015-03-10 11:00:00,33.18,33.31,33.18,33.27,25400.0,25.8787,25.9801,25.8787,25.9489,25400.0
2015-03-10 11:30:00,33.26,33.27,33.15,33.16,18000.0,25.9411,25.9489,25.8553,25.8631,18000.0
2015-03-10 12:00:00,33.13,33.19,33.11,33.13,37200.0,25.8397,25.8865,25.8241,25.8397,37200.0
2015-03-10 12:30:00,33.12,33.19,33.11,33.18,27900.0,25.8319,25.8865,25.8241,25.8787,27900.0
2015-03-10 13:00:00,33.16,33.23,33.16,33.2,32400.0,25.8631,25.9177,25.8631,25.8943,32400.0
2015-03-10 13:30:00,33.19,33.21,33.16,33.18,19900.0,25.8865,25.9021,25.8631,25.8787,19900.0
2015-03-10 14:00:00,33.18,33.21,33.12,33.12,30300.0,25.8787,25.9021,25.8319,25.8319,30300.0
2015-03-10 14:30:00,33.13,33.17,33.13,33.14,56900.0,25.8397,25.8709,25.8397,25.8475,56900.0
2015-03-10 15:00:00,33.12,33.21,33.12,33.15,122600.0,25.8319,25.9021,25.8319,25.8553,122600.0
2015-03-10 15:30:00,33.15,33.16,33.05,33.05,193900.0,25.8553,25.8631,25.7773,25.7773,193900.0
2015-03-11 09:30:00,33.19,33.25,33.05,33.15,312500.0,25.8865,25.9333,25.7773,25.8553,312500.0
2015-03-11 10:00:00,33.16,33.22,33.13,33.22,97800.0,25.8631,25.9099,25.8397,25.9099,97800.0
2015-03-11 10:30:00,33.21,33.21,33.08,33.14,100700.0,25.9021,25.9021,25.8007,25.8475,100700.0
2015-03-11 11:00:00,33.14,33.23,33.1,33.23,74800.0,25.8475,25.9177,25.8163,25.9177,74800.0
2015-03-11 11:30:00,33.23,33.24,33.19,33.23,54300.0,25.9177,25.9255,25.8865,25.9177,54300.0
2015-03-11 12:00:00,33.23,33.29,33.21,33.27,71100.0,25.9177,25.9645,25.9021,25.9489,71100.0
2015-03-11 12:30:00,33.27,33.32,33.24,33.31,97800.0,25.9489,25.9879,25.9255,25.9801,97800.0
2015-03-11 13:00:00,33.31,33.34,33.28,33.3,122200.0,25.9801,26.0035,25.9567,25.9723,122200.0
2015-03-11 13:30:00,33.3,33.31,33.16,33.2,397700.0,25.9723,25.9801,25.8631,25.8943,397700.0
2015-03-11 14:00:00,33.21,33.29,33.2,33.26,61800.0,25.9021,25.9645,25.8943,25.9411,61800.0
2015-03-11 14:30:00,33.26,33.37,33.25,33.37,63600.0,25.9411,26.0269,25.9333,26.0269,63600.0
2015-03-11 15:00:00,33.36,33.36,33.3,33.33,111300.0,26.0191,26.0191,25.9723,25.9957,111300.0
2015-03-11 15:30:00,33.31,33.37,33.27,33.36,270700.0,25.9801,26.0269,25.9489,26.0191,270700.0
2015-03-12 09:30:00,33.59,34.01,33.36,33.94,543200.0,26.1985,26.5261,26.0191,26.4715,543200.0
2015-03-12 10:00:00,33.94,33.97,33.77,33.78,199700.0,26.4715,26.4949,26.3389,26.3467,199700.0
2015-03-12 10:30:00,33.77,33.77,33.63,33.75,62000.0,26.3389,26.3389,26.2297,26.3233,62000.0
2015-03-12 11:00:00,33.74,33.84,33.72,33.81,46400.0,26.3155,26.3935,26.2999,26.3701,46400.0
2015-03-12 11:30:00,33.82,33.84,33.8,33.82,18400.0,26.3779,26.3935,26.3623,26.3779,18400.0
2015-03-12 12:00:00,33.8,33.89,33.8,33.89,56600.0,26.3623,26.4325,26.3623,26.4325,56600.0
2015-03-12 12:30:00,33.89,33.91,33.87,33.91,127300.0,26.4325,26.4481,26.4169,26.4481,127300.0
2015-03-12 13:00:00,33.91,34.0,33.9,33.96,80900.0,26.4481,26.5183,26.4403,26.4871,80900.0
2015-03-12 13:30:00,33.95,33.99,33.94,33.97,27600.0,26.4793,26.5105,26.4715,26.4949,27600.0
2015-03-12 14:00:00,33.96,34.03,33.95,34.03,166800.0,26.4871,26.5417,26.4793,26.5417,166800.0
2015-03-12 14:30:00,34.04,34.06,34.01,34.06,213900.0,26.5495,26.5651,26.5261,26.5651,213900.0
2015-03-12 15:00:00,34.06,34.14,34.05,34.14,369800.0,26.5651,26.6275,26.5573,26.6275,369800.0
2015-03-12 15:30:00,34.14,34.18,34.12,34.15,191800.0,26.6275,26.6587,26.6119,26.6353,191800.0
2015-03-13 09:30:00,34.15,34.15,33.88,33.99,200800.0,26.6353,26.6353,26.4247,26.5105,200800.0
2015-03-13 10:00:00,33.99,33.99,33.88,33.89,78200.0,26.5105,26.5105,26.4247,26.4325,78200.0
2015-03-13 10:30:00,33.9,33.95,33.79,33.79,51300.0,26.4403,26.4793,26.3545,26.3545,51300.0
2015-03-13 11:00:00,33.77,33.84,33.7,33.7,50400.0,26.3389,26.3935,26.2843,26.2843,50400.0
2015-03-13 11:30:00,33.7,33.71,33.55,33.64,58900.0,26.2843,26.2921,26.1673,26.2375,58900.0
2015-03-13 12:00:00,33.64,33.67,33.6,33.63,69300.0,26.2375,26.2609,26.2063,26.2297,69300.0
2015-03-13 12:30:00,33.64,33.76,33.64,33.7,42700.0,26.2375,26.3311,26.2375,26.2843,42700.0
2015-03-13 13:00:00,33.69,33.72,33.63,33.64,55700.0,26.2765,26.2999,26.2297,26.2375,55700.0
2015-03-13 13:30:00,33.64,33.77,33.64,33.74,35900.0,26.2375,26.3389,26.2375,26.3155,35900.0
2015-03-13 14:00:00,33.74,33.77,33.69,33.77,27800.0,26.3155,26.3389,26.2765,26.3389,27800.0
2015-03-13 14:30:00,33.77,33.83,33.73,33.82,35400.0,26.3389,26.3857,26.3077,26.3779,35400.0
2015-03-13 15:00:00,33.83,33.93,33.81,33.92,105100.0,26.3857,26.4637,26.3701,26.4559,105100.0
2015-03-13 15:30:00,33.93,33.98,33.89,33.93,124000.0,26.4637,26.5027,26.4325,26.4637,124000.0
2015-03-16 09:30:00,34.09,34.18,33.86,33.94,188500.0,26.5885,26.6587,26.4091,26.4715,188500.0
2015-03-16 10:00:00,33.94,33.98,33.87,33.9,56500.0,26.4715,26.5027,26.4169,26.4403,56500.0
2015-03-16 10:30:00,33.9,33.91,33.84,33.9,29100.0,26.4403,26.4481,26.3935,26.4403,29100.0
2015-03-16 11:00:00,33.9,33.98,33.89,33.95,19300.0,26.4403,26.5027,26.4325,26.4793,19300.0
2015-03-16 11:30:00,33.96,33.98,33.93,33.95,38600.0,26.4871,26.5027,26.4637,26.4793,38600.0
2015-03-16 12:00:00,33.96,33.97,33.9,33.91,25000.0,26.4871,26.4949,26.4403,26.4481,25000.0
2015-03-16 12:30:00,33.91,33.93,33.89,33.91,108600.0,26.4481,26.4637,26.4325,26.4481,108600.0
2015-03-16 13:00:00,33.91,33.95,33.89,33.95,37700.0,26.4481,26.4793,26.4325,26.4793,37700.0
2015-03-16 13:30:00,33.95,34.02,33.95,34.01,42300.0,26.4793,26.5339,26.4793,26.5261,42300.0
2015-03-16 14:00:00,34.02,34.07,34.01,34.03,76000.0,26.5339,26.5729,26.5261,26.5417,76000.0
2015-03-16 14:30:00,34.02,34.04,33.99,34.01,15600.0,26.5339,26.5495,26.5105,26.5261,15600.0
2015-03-16 15:00:00,34.02,34.03,33.93,33.94,51600.0,26.5339,26.5417,26.4637,26.4715,51600.0
2015-03-16 15:30:00,33.95,33.99,33.93,33.99,125000.0,26.4793,26.5105,26.4637,26.5105,125000.0
2015-03-17 09:30:00,33.77,33.98,33.7,33.78,314800.0,26.3389,26.5027,26.2843,26.3467,314800.0
2015-03-17 10:00:00,33.78,33.9,33.75,33.85,299700.0,26.3467,26.4403,26.3233,26.4013,299700.0
2015-03-17 10:30:00,33.85,33.97,33.83,33.95,49300.0,26.4013,26.4949,26.3857,26.4793,49300.0
2015-03-17 11:00:00,33.94,33.94,33.84,33.88,46400.0,26.4715,26.4715,26.3935,26.4247,46400.0
2015-03-17 11:30:00,33.88,33.9,33.82,33.84,60500.0,26.4247,26.4403,26.3779,26.3935,60500.0
2015-03-17 12:00:00,33.84,33.85,33.75,33.82,28700.0,26.3935,26.4013,26.3233,26.3779,28700.0
2015-03-17 12:30:00,33.82,33.9,33.8,33.9,64000.0,26.3779,26.4403,26.3623,26.4403,64000.0
2015-03-17 13:00:00,33.9,33.98,33.89,33.98,34200.0,26.4403,26.5027,26.4325,26.5027,34200.0
2015-03-17 13:30:00,33.97,33.98,33.93,33.97,34400.0,26.4949,26.5027,26.4637,26.4949,34400.0
2015-03-17 14:00:00,33.98,34.0,33.95,33.97,38100.0,26.5027,26.5183,26.4793,26.4949,38100.0
2015-03-17 14:30:00,33.98,34.02,33.95,34.01,66800.0,26.5027,26.5339,26.4793,26.5261,66800.0
2015-03-17 15:00:00,34.02,34.1,34.01,34.09,43000.0,26.5339,26.5963,26.5261,26.5885,43000.0
2015-03-17 15:30:00,34.09,34.15,34.06,34.13,142800.0,26.5885,26.6353,26.5651,26.6197,142800.0
2015-03-18 09:30:00,34.17,34.35,33.99,34.04,114100.0,26.6509,26.7913,26.5105,26.5495,114100.0
2015-03-18 10:00:00,34.05,34.17,34.04,34.12,62400.0,26.5573,26.6509,26.5495,26.6119,62400.0
2015-03-18 10:30:00,34.13,34.13,34.04,34.04,66300.0,26.6197,26.6197,26.5495,26.5495,66300.0
2015-03-18 11:00:00,34.04,34.06,33.96,34.03,43900.0,26.5495,26.5651,26.4871,26.5417,43900.0
2015-03-18 11:30:00,34.03,34.12,34.01,34.11,39600.0,26.5417,26.6119,26.5261,26.6041,39600.0
2015-03-18 12:00:00,34.12,34.17,34.08,34.11,45900.0,26.6119,26.6509,26.5807,26.6041,45900.0
2015-03-18 12:30:00,34.1,34.12,34.09,34.09,16600.0,26.5963,26.6119,26.5885,26.5885,16600.0
2015-03-18 13:00:00,34.08,34.1,34.02,34.06,34000.0,26.5807,26.5963,26.5339,26.5651,34000.0
2015-03-18 13:30:00,34.05,34.1,33.97,34.08,45900.0,26.5573,26.5963,26.4949,26.5807,45900.0
2015-03-18 14:00:00,34.1,34.18,33.84,33.97,452800.0,26.5963,26.6587,26.3935,26.4949,452800.0
2015-03-18 14:30:00,33.97,34.04,33.92,33.94,208800.0,26.4949,26.5495,26.4559,26.4715,208800.0
2015-03-18 15:00:00,33.93,34.0,33.76,33.78,287700.0,26.4637,26.5183,26.3311,26.3467,287700.0
2015-03-18 15:30:00,33.78,33.93,33.71,33.92,215300.0,26.3467,26.4637,26.2921,26.4559,215300.0
2015-03-19 09:30:00,33.97,33.97,33.48,33.63,294000.0,26.4949,26.4949,26.1127,26.2297,294000.0
2015-03-19 10:00:00,33.62,33.67,33.56,33.57,132900.0,26.2219,26.2609,26.1751,26.1829,132900.0
2015-03-19 10:30:00,33.58,33.58,33.44,33.5,124900.0,26.1907,26.1907,26.0815,26.1283,124900.0
2015-03-19 11:00:00,33.5,33.59,33.48,33.55,118900.0,26.1283,26.1985,26.1127,26.1673,118900.0
2015-03-19 11:30:00,33.55,33.57,33.38,33.4,233400.0,26.1673,26.1829,26.0347,26.0503,233400.0
2015-03-19 12:00:00,33.39,33.58,33.36,33.56,149600.0,26.0425,26.1907,26.0191,26.1751,149600.0
2015-03-19 12:30:00,33.55,33.64,33.49,33.58,178000.0,26.1673,26.2375,26.1205,26.1907,178000.0
2015-03-19 13:00:00,33.57,33.6,33.53,33.57,87500.0,26.1829,26.2063,26.1517,26.1829,87500.0
2015-03-19 13:30:00,33.58,33.59,33.51,33.51,82100.0,26.1907,26.1985,26.1361,26.1361,82100.0
2015-03-19 14:00:00,33.51,33.56,33.5,33.53,67500.0,26.1361,26.1751,26.1283,26.1517,67500.0
2015-03-19 14:30:00,33.54,33.62,33.52,33.62,71200.0,26.1595,26.2219,26.1439,26.2219,71200.0
2015-03-19 15:00:00,33.61,33.64,33.58,33.61,98000.0,26.2141,26.2375,26.1907,26.2141,98000.0
2015-03-19 15:30:00,33.61,33.68,33.61,33.63,146000.0,26.2141,26.2687,26.2141,26.2297,146000.0
2015-03-20 09:30:00,33.63,33.89,33.59,33.73,146600.0,26.3202,26.5236,26.2889,26.3984,146600.0
2015-03-20 10:00:00,33.74,33.9,33.74,33.87,85200.0,26.4063,26.5315,26.4063,26.508,85200.0
2015-03-20 10:30:00,33.86,33.99,33.86,33.93,67400.0,26.5002,26.6019,26.5002,26.555,67400.0
2015-03-20 11:00:00,33.93,33.95,33.88,33.92,48400.0,26.555,26.5706,26.5158,26.5471,48400.0
2015-03-20 11:30:00,33.91,34.0,33.9,33.99,76800.0,26.5393,26.6097,26.5315,26.6019,76800.0
2015-03-20 12:00:00,33.98,34.0,33.95,33.95,23800.0,26.5941,26.6097,26.5706,26.5706,23800.0
2015-03-20 12:30:00,33.98,34.01,33.97,33.99,63700.0,26.5941,26.6176,26.5863,26.6019,63700.0
2015-03-20 13:00:00,33.99,34.01,33.94,33.95,24800.0,26.6019,26.6176,26.5628,26.5706,24800.0
2015-03-20 13:30:00,33.94,33.95,33.91,33.94,40900.0,26.5628,26.5706,26.5393,26.5628,40900.0
2015-03-20 14:00:00,33.95,33.96,33.91,33.96,46900.0,26.5706,26.5784,26.5393,26.5784,46900.0
2015-03-20 14:30:00,33.96,33.99,33.95,33.98,39300.0,26.5784,26.6019,26.5706,26.5941,39300.0
2015-03-20 15:00:00,33.98,33.99,33.92,33.93,41600.0,26.5941,26.6019,26.5471,26.555,41600.0
2015-03-20 15:30:00,33.93,34.02,33.93,34.0,135000.0,26.555,26.6254,26.555,26.6097,135000.0
2015-03-23 09:30:00,34.05,34.12,33.88,33.92,301700.0,26.6489,26.7037,26.5158,26.5471,301700.0
2015-03-23 10:00:00,33.92,33.92,33.81,33.81,115800.0,26.5471,26.5471,26.461,26.461,115800.0
2015-03-23 10:30:00,33.81,33.84,33.72,33.83,253400.0,26.461,26.4845,26.3906,26.4767,253400.0
2015-03-23 11:00:00,33.83,33.84,33.75,33.75,126000.0,26.4767,26.4845,26.4141,26.4141,126000.0
2015-03-23 11:30:00,33.75,33.76,33.7,33.74,85000.0,26.4141,26.4219,26.3749,26.4063,85000.0
2015-03-23 12:00:00,33.73,33.76,33.67,33.7,90000.0,26.3984,26.4219,26.3515,26.3749,90000.0
2015-03-23 12:30:00,33.7,33.83,33.7,33.81,52500.0,26.3749,26.4767,26.3749,26.461,52500.0
2015-03-23 13:00:00,33.82,33.84,33.81,33.82,21200.0,26.4689,26.4845,26.461,26.4689,21200.0
2015-03-23 13:30:00,33.83,33.87,33.81,33.87,26400.0,26.4767,26.508,26.461,26.508,26400.0
2015-03-23 14:00:00,33.86,33.93,33.85,33.9,31000.0,26.5002,26.555,26.4923,26.5315,31000.0
2015-03-23 14:30:00,33.91,33.91,33.85,33.87,24700.0,26.5393,26.5393,26.4923,26.508,24700.0
2015-03-23 15:00:00,33.87,33.88,33.83,33.83,30700.0,26.508,26.5158,26.4767,26.4767,30700.0
2015-03-23 15:30:00,33.84,33.87,33.77,33.78,116900.0,26.4845,26.508,26.4297,26.4376,116900.0
2015-03-24 09:30:00,33.64,33.78,33.52,33.55,378000.0,26.328,26.4376,26.2341,26.2575,378000.0
2015-03-24 10:00:00,33.55,33.74,33.54,33.72,140000.0,26.2575,26.4063,26.2497,26.3906,140000.0
2015-03-24 10:30:00,33.72,33.73,33.63,33.68,34100.0,26.3906,26.3984,26.3202,26.3593,34100.0
2015-03-24 11:00:00,33.68,33.78,33.66,33.71,34900.0,26.3593,26.4376,26.3436,26.3828,34900.0
2015-03-24 11:30:00,33.71,33.73,33.69,33.71,24900.0,26.3828,26.3984,26.3671,26.3828,24900.0
2015-03-24 12:00:00,33.7,33.72,33.67,33.68,20000.0,26.3749,26.3906,26.3515,26.3593,20000.0
2015-03-24 12:30:00,33.69,33.71,33.59,33.62,37600.0,26.3671,26.3828,26.2889,26.3123,37600.0
2015-03-24 13:00:00,33.62,33.66,33.58,33.6,56500.0,26.3123,26.3436,26.281,26.2967,56500.0
2015-03-24 13:30:00,33.59,33.63,33.58,33.62,14900.0,26.2889,26.3202,26.281,26.3123,14900.0
2015-03-24 14:00:00,33.63,33.66,33.6,33.64,43300.0,26.3202,26.3436,26.2967,26.328,43300.0
2015-03-24 14:30:00,33.64,33.67,33.62,33.66,30200.0,26.328,26.3515,26.3123,26.3436,30200.0
2015-03-24 15:00:00,33.66,33.7,33.62,33.62,50200.0,26.3436,26.3749,26.3123,26.3123,50200.0
2015-03-24 15:30:00,33.62,33.65,33.58,33.58,103900.0,26.3123,26.3358,26.281,26.281,103900.0
2015-03-25 09:30:00,33.62,33.63,33.34,33.48,135300.0,26.3123,26.3202,26.0932,26.2028,135300.0
2015-03-25 10:00:00,33.47,33.54,33.45,33.47,64700.0,26.1949,26.2497,26.1793,26.1949,64700.0
2015-03-25 10:30:00,33.47,33.47,33.38,33.41,210700.0,26.1949,26.1949,26.1245,26.148,210700.0
2015-03-25 11:00:00,33.42,33.44,33.35,33.39,28000.0,26.1558,26.1715,26.101,26.1323,28000.0
2015-03-25 11:30:00,33.39,33.39,33.25,33.27,186500.0,26.1323,26.1323,26.0228,26.0384,186500.0
2015-03-25 12:00:00,33.27,33.27,33.17,33.18,26100.0,26.0384,26.0384,25.9601,25.968,26100.0
2015-03-25 12:30:00,33.18,33.2,33.14,33.2,38000.0,25.968,25.9836,25.9367,25.9836,38000.0
2015-03-25 13:00:00,33.19,33.21,33.17,33.21,257300.0,25.9758,25.9915,25.9601,25.9915,257300.0
2015-03-25 13:30:00,33.21,33.27,33.2,33.25,47800.0,25.9915,26.0384,25.9836,26.0228,47800.0
2015-03-25 14:00:00,33.24,33.26,33.17,33.18,32900.0,26.0149,26.0306,25.9601,25.968,32900.0
2015-03-25 14:30:00,33.18,33.18,33.13,33.14,47900.0,25.968,25.968,25.9288,25.9367,47900.0
2015-03-25 15:00:00,33.13,33.13,33.04,33.06,51800.0,25.9288,25.9288,25.8584,25.8741,51800.0
2015-03-25 15:30:00,33.05,33.06,33.0,33.02,167400.0,25.8662,25.8741,25.8271,25.8428,167400.0
2015-03-26 09:30:00,32.98,33.05,32.73,32.86,163000.0,25.8114,25.8662,25.6158,25.7175,163000.0
2015-03-26 10:00:00,32.86,32.88,32.68,32.79,154700.0,25.7175,25.7332,25.5767,25.6627,154700.0
2015-03-26 10:30:00,32.78,32.97,32.78,32.97,68300.0,25.6549,25.8036,25.6549,25.8036,68300.0
2015-03-26 11:00:00,32.96,32.99,32.92,32.99,49100.0,25.7958,25.8193,25.7645,25.8193,49100.0
2015-03-26 11:30:00,32.99,33.12,32.98,33.12,49400.0,25.8193,25.921,25.8114,25.921,49400.0
2015-03-26 12:00:00,33.12,33.15,33.03,33.03,43500.0,25.921,25.9445,25.8506,25.8506,43500.0
2015-03-26 12:30:00,33.03,33.1,33.02,33.09,19300.0,25.8506,25.9054,25.8428,25.8975,19300.0
2015-03-26 13:00:00,33.08,33.12,33.03,33.12,45800.0,25.8897,25.921,25.8506,25.921,45800.0
2015-03-26 13:30:00,33.12,33.18,33.09,33.16,39800.0,25.921,25.968,25.8975,25.9523,39800.0
2015-03-26 14:00:00,33.16,33.17,33.12,33.12,32600.0,25.9523,25.9601,25.921,25.921,32600.0
2015-03-26 14:30:00,33.12,33.14,33.09,33.09,30600.0,25.921,25.9367,25.8975,25.8975,30600.0
2015-03-26 15:00:00,33.09,33.16,33.09,33.15,36500.0,25.8975,25.9523,25.8975,25.9445,36500.0
2015-03-26 15:30:00,33.14,33.22,33.13,33.14,110700.0,25.9367,25.9993,25.9288,25.9367,110700.0
2015-03-27 09:30:00,33.14,33.14,32.81,33.04,242700.0,25.9367,25.9367,25.6784,25.8584,242700.0
2015-03-27 10:00:00,33.03,33.08,32.89,32.97,60700.0,25.8506,25.8897,25.741,25.8036,60700.0
2015-03-27 10:30:00,32.98,33.06,32.93,33.06,15500.0,25.8114,25.8741,25.7723,25.8741,15500.0
2015-03-27 11:00:00,33.05,33.08,33.0,33.0,23600.0,25.8662,25.8897,25.8271,25.8271,23600.0
2015-03-27 11:30:00,33.01,33.01,32.93,32.98,22500.0,25.8349,25.8349,25.7723,25.8114,22500.0
2015-03-27 12:00:00,32.99,33.0,32.88,32.89,12400.0,25.8193,25.8271,25.7332,25.741,12400.0
2015-03-27 12:30:00,32.89,32.94,32.89,32.93,11000.0,25.741,25.7801,25.741,25.7723,11000.0
2015-03-27 13:00:00,32.91,32.92,32.87,32.9,10800.0,25.7567,25.7645,25.7254,25.7488,10800.0
2015-03-27 13:30:00,32.9,32.92,32.88,32.91,28800.0,25.7488,25.7645,25.7332,25.7567,28800.0
2015-03-27 14:00:00,32.92,32.99,32.91,32.97,19900.0,25.7645,25.8193,25.7567,25.8036,19900.0
2015-03-27 14:30:00,32.97,32.99,32.96,32.99,10700.0,25.8036,25.8193,25.7958,25.8193,10700.0
2015-03-27 15:00:00,32.99,33.01,32.98,32.98,26000.0,25.8193,25.8349,25.8114,25.8114,26000.0
2015-03-27 15:30:00,32.98,33.06,32.98,33.04,113300.0,25.8114,25.8741,25.8114,25.8584,113300.0
2015-03-30 09:30:00,33.21,33.53,33.18,33.5,227200.0,25.9915,26.2419,25.968,26.2184,227200.0
2015-03-30 10:00:00,33.51,33.59,33.45,33.5,82900.0,26.2262,26.2889,26.1793,26.2184,82900.0
2015-03-30 10:30:00,33.51,33.59,33.48,33.59,61900.0,26.2262,26.2889,26.2028,26.2889,61900.0
2015-03-30 11:00:00,33.59,33.61,33.54,33.54,30800.0,26.2889,26.3045,26.2497,26.2497,30800.0
2015-03-30 11:30:00,33.54,33.55,33.52,33.54,12700.0,26.2497,26.2575,26.2341,26.2497,12700.0
2015-03-30 12:00:00,33.55,33.63,33.54,33.6,23500.0,26.2575,26.3202,26.2497,26.2967,23500.0
2015-03-30 12:30:00,33.6,33.66,33.59,33.65,14600.0,26.2967,26.3436,26.2889,26.3358,14600.0
2015-03-30 13:00:00,33.69,33.75,33.68,33.73,12300.0,26.3671,26.4141,26.3593,26.3984,12300.0
2015-03-30 13:30:00,33.73,33.76,33.66,33.67,63900.0,26.3984,26.4219,26.3436,26.3515,63900.0
2015-03-30 14:00:00,33.67,33.72,33.67,33.69,6400.0,26.3515,26.3906,26.3515,26.3671,6400.0
2015-03-30 14:30:00,33.69,33.74,33.69,33.74,8800.0,26.3671,26.4063,26.3671,26.4063,8800.0
2015-03-30 15:00:00,33.73,33.74,33.66,33.66,14300.0,26.3984,26.4063,26.3436,26.3436,14300.0
2015-03-30 15:30:00,33.66,33.67,33.58,33.6,91700.0,26.3436,26.3515,26.281,26.2967,91700.0
2015-03-31 09:30:00,33.4,33.45,33.3,33.41,105500.0,26.1402,26.1793,26.0619,26.148,105500.0
2015-03-31 10:00:00,33.42,33.43,33.38,33.4,65900.0,26.1558,26.1636,26.1245,26.1402,65900.0
2015-03-31 10:30:00,33.4,33.49,33.39,33.43,40800.0,26.1402,26.2106,26.1323,26.1636,40800.0
2015-03-31 11:00:00,33.42,33.5,33.42,33.46,68400.0,26.1558,26.2184,26.1558,26.1871,68400.0
2015-03-31 11:30:00,33.45,33.51,33.4,33.51,75700.0,26.1793,26.2262,26.1402,26.2262,75700.0
2015-03-31 12:00:00,33.48,33.5,33.47,33.48,14400.0,26.2028,26.2184,26.1949,26.2028,14400.0
2015-03-31 12:30:00,33.48,33.5,33.46,33.47,19400.0,26.2028,26.2184,26.1871,26.1949,19400.0
2015-03-31 13:00:00,33.47,33.5,33.46,33.46,11700.0,26.1949,26.2184,26.1871,26.1871,11700.0
2015-03-31 13:30:00,33.46,33.5,33.41,33.42,16600.0,26.1871,26.2184,26.148,26.1558,16600.0
2015-03-31 14:00:00,33.46,33.48,33.44,33.47,15600.0,26.1871,26.2028,26.1715,26.1949,15600.0
2015-03-31 14:30:00,33.46,33.47,33.44,33.47,7200.0,26.1871,26.1949,26.1715,26.1949,7200.0
2015-03-31 15:00:00,33.47,33.47,33.34,33.35,229500.0,26.1949,26.1949,26.0932,26.101,229500.0
2015-03-31 15:30:00,33.35,33.55,33.33,33.5,678500.0,26.101,26.2575,26.0854,26.2184,678500.0
2015-04-01 09:30:00,33.33,33.4,33.12,33.2,90500.0,26.0854,26.1402,25.921,25.9836,90500.0
2015-04-01 10:00:00,33.19,33.3,33.16,33.29,197200.0,25.9758,26.0619,25.9523,26.0541,197200.0
2015-04-01 10:30:00,33.29,33.51,33.27,33.45,50800.0,26.0541,26.2262,26.0384,26.1793,50800.0
2015-04-01 11:00:00,33.45,33.5,33.43,33.43,32200.0,26.1793,26.2184,26.1636,26.1636,32200.0
2015-04-01 11:30:00,33.42,33.42,33.31,33.31,13700.0,26.1558,26.1558,26.0697,26.0697,13700.0
2015-04-01 12:00:00,33.3,33.3,33.16,33.19,29500.0,26.0619,26.0619,25.9523,25.9758,29500.0
2015-04-01 12:30:00,33.2,33.29,33.19,33.28,15700.0,25.9836,26.0541,25.9758,26.0462,15700.0
2015-04-01 13:00:00,33.27,33.27,33.2,33.23,11900.0,26.0384,26.0384,25.9836,26.0071,11900.0
2015-04-01 13:30:00,33.24,33.38,33.24,33.34,22100.0,26.0149,26.1245,26.0149,26.0932,22100.0
2015-04-01 14:00:00,33.35,33.36,33.3,33.31,12100.0,26.101,26.1088,26.0619,26.0697,12100.0
2015-04-01 14:30:00,33.29,33.34,33.26,33.3,19300.0,26.0541,26.0932,26.0306,26.0619,19300.0
2015-04-01 15:00:00,33.3,33.34,33.25,33.34,30100.0,26.0619,26.0932,26.0228,26.0932,30100.0
2015-04-01 15:30:00,33.33,33.44,33.33,33.44,93700.0,26.0854,26.1715,26.0854,26.1715,93700.0
2015-04-02 09:30:00,33.39,33.64,33.38,33.63,82000.0,26.1323,26.328,26.1245,26.3202,82000.0
2015-04-02 10:00:00,33.66,33.7,33.63,33.67,59900.0,26.3436,26.3749,26.3202,26.3515,59900.0
2015-04-02 10:30:00,33.67,33.69,33.62,33.64,25100.0,26.3515,26.3671,26.3123,26.328,25100.0
2015-04-02 11:00:00,33.63,33.69,33.63,33.66,20400.0,26.3202,26.3671,26.3202,26.3436,20400.0
2015-04-02 11:30:00,33.66,33.67,33.6,33.6,19200.0,26.3436,26.3515,26.2967,26.2967,19200.0
2015-04-02 12:00:00,33.59,33.64,33.55,33.62,22900.0,26.2889,26.328,26.2575,26.3123,22900.0
2015-04-02 12:30:00,33.62,33.65,33.62,33.63,50400.0,26.3123,26.3358,26.3123,26.3202,50400.0
2015-04-02 13:00:00,33.62,33.65,33.6,33.6,18100.0,26.3123,26.3358,26.2967,26.2967,18100.0
2015-04-02 13:30:00,33.59,33.6,33.57,33.59,21400.0,26.2889,26.2967,26.2732,26.2889,21400.0
2015-04-02 14:00:00,33.59,33.67,33.58,33.65,11700.0,26.2889,26.3515,26.281,26.3358,11700.0
2015-04-02 14:30:00,33.65,33.65,33.6,33.61,16500.0,26.3358,26.3358,26.2967,26.3045,16500.0
2015-04-02 15:00:00,33.6,33.63,33.57,33.61,22200.0,26.2967,26.3202,26.2732,26.3045,22200.0
2015-04-02 15:30:00,33.61,33.67,33.59,33.63,59300.0,26.3045,26.3515,26.2889,26.3202,59300.0
2015-04-06 09:30:00,33.29,33.29,32.97,33.2,500800.0,26.0541,26.0541,25.8036,25.9836,500800.0
2015-04-06 10:00:00,33.21,33.39,33.2,33.36,139500.0,25.9915,26.1323,25.9836,26.1088,139500.0
2015-04-06 10:30:00,33.36,33.43,33.35,33.4,45500.0,26.1088,26.1636,26.101,26.1402,45500.0
2015-04-06 11:00:00,33.38,33.5,33.38,33.5,25000.0,26.1245,26.2184,26.1245,26.2184,25000.0
2015-04-06 11:30:00,33.5,33.54,33.5,33.51,18200.0,26.2184,26.2497,26.2184,26.2262,18200.0
2015-04-06 12:00:00,33.52,33.64,33.52,33.61,32100.0,26.2341,26.328,26.2341,26.3045,32100.0
2015-04-06 12:30:00,33.6,33.62,33.58,33.59,16100.0,26.2967,26.3123,26.281,26.2889,16100.0
2015-04-06 13:00:00,33.59,33.61,33.58,33.6,18500.0,26.2889,26.3045,26.281,26.2967,18500.0
2015-04-06 13:30:00,33.58,33.58,33.5,33.52,76800.0,26.281,26.281,26.2184,26.2341,76800.0
2015-04-06 14:00:00,33.52,33.59,33.52,33.55,28500.0,26.2341,26.2889,26.2341,26.2575,28500.0
2015-04-06 14:30:00,33.55,33.6,33.51,33.52,58500.0,26.2575,26.2967,26.2262,26.2341,58500.0
2015-04-06 15:00:00,33.52,33.55,33.47,33.52,69800.0,26.2341,26.2575,26.1949,26.2341,69800.0
2015-04-06 15:30:00,33.52,33.54,33.47,33.53,255200.0,26.2341,26.2497,26.1949,26.2419,255200.0
2015-04-07 09:30:00,33.48,33.68,33.48,33.53,351900.0,26.2028,26.3593,26.2028,26.2419,351900.0
2015-04-07 10:00:00,33.54,33.57,33.47,33.56,58300.0,26.2497,26.2732,26.1949,26.2654,58300.0
2015-04-07 10:30:00,33.56,33.67,33.56,33.61,54800.0,26.2654,26.3515,26.2654,26.3045,54800.0
2015-04-07 11:00:00,33.61,33.66,33.57,33.66,11200.0,26.3045,26.3436,26.2732,26.3436,11200.0
2015-04-07 11:30:00,33.66,33.77,33.66,33.77,149200.0,26.3436,26.4297,26.3436,26.4297,149200.0
2015-04-07 12:00:00,33.77,33.79,33.76,33.76,9200.0,26.4297,26.4454,26.4219,26.4219,9200.0
2015-04-07 12:30:00,33.75,33.77,33.73,33.75,28600.0,26.4141,26.4297,26.3984,26.4141,28600.0
2015-04-07 13:00:00,33.74,33.75,33.69,33.69,26900.0,26.4063,26.4141,26.3671,26.3671,26900.0
2015-04-07 13:30:00,33.69,33.7,33.61,33.63,35000.0,26.3671,26.3749,26.3045,26.3202,35000.0
2015-04-07 14:00:00,33.64,33.7,33.63,33.69,21500.0,26.328,26.3749,26.3202,26.3671,21500.0
2015-04-07 14:30:00,33.69,33.71,33.68,33.68,9900.0,26.3671,26.3828,26.3593,26.3593,9900.0
2015-04-07 15:00:00,33.68,33.69,33.62,33.64,23100.0,26.3593,26.3671,26.3123,26.328,23100.0
2015-04-07 15:30:00,33.63,33.65,33.56,33.57,100900.0,26.3202,26.3358,26.2654,26.2732,100900.0
2015-04-08 09:30:00,33.58,33.78,33.58,33.71,138000.0,26.281,26.4376,26.281,26.3828,138000.0
2015-04-08 10:00:00,33.7,33.75,33.66,33.67,39900.0,26.3749,26.4141,26.3436,26.3515,39900.0
2015-04-08 10:30:00,33.67,33.67,33.57,33.62,24000.0,26.3515,26.3515,26.2732,26.3123,24000.0
2015-04-08 11:00:00,33.61,33.66,33.59,33.61,21900.0,26.3045,26.3436,26.2889,26.3045,21900.0
2015-04-08 11:30:00,33.62,33.66,33.59,33.65,18800.0,26.3123,26.3436,26.2889,26.3358,18800.0
2015-04-08 12:00:00,33.65,33.66,33.59,33.59,7700.0,26.3358,26.3436,26.2889,26.2889,7700.0
2015-04-08 12:30:00,33.58,33.59,33.55,33.57,4200.0,26.281,26.2889,26.2575,26.2732,4200.0
2015-04-08 13:00:00,33.57,33.57,33.5,33.52,30100.0,26.2732,26.2732,26.2184,26.2341,30100.0
2015-04-08 13:30:00,33.53,33.56,33.5,33.56,9800.0,26.2419,26.2654,26.2184,26.2654,9800.0
2015-04-08 14:00:00,33.53,33.67,33.51,33.64,92400.0,26.2419,26.3515,26.2262,26.328,92400.0
2015-04-08 14:30:00,33.63,33.63,33.53,33.55,23900.0,26.3202,26.3202,26.2419,26.2575,23900.0
2015-04-08 15:00:00,33.55,33.57,33.52,33.55,45800.0,26.2575,26.2732,26.2341,26.2575,45800.0
2015-04-08 15:30:00,33.55,33.6,33.54,33.59,84800.0,26.2575,26.2967,26.2497,26.2889,84800.0
2015-04-09 09:30:00,33.58,33.65,33.5,33.55,86400.0,26.281,26.3358,26.2184,26.2575,86400.0
2015-04-09 10:00:00,33.56,33.63,33.52,33.63,67600.0,26.2654,26.3202,26.2341,26.3202,67600.0
2015-04-09 10:30:00,33.61,33.63,33.41,33.46,42300.0,26.3045,26.3202,26.148,26.1871,42300.0
2015-04-09 11:00:00,33.45,33.45,33.33,33.38,29300.0,26.1793,26.1793,26.0854,26.1245,29300.0
2015-04-09 11:30:00,33.39,33.44,33.39,33.42,16200.0,26.1323,26.1715,26.1323,26.1558,16200.0
2015-04-09 12:00:00,33.41,33.47,33.39,33.46,43600.0,26.148,26.1949,26.1323,26.1871,43600.0
2015-04-09 12:30:00,33.45,33.49,33.44,33.48,8000.0,26.1793,26.2106,26.1715,26.2028,8000.0
2015-04-09 13:00:00,33.48,33.61,33.48,33.61,46900.0,26.2028,26.3045,26.2028,26.3045,46900.0
2015-04-09 13:30:00,33.6,33.6,33.54,33.54,21800.0,26.2967,26.2967,26.2497,26.2497,21800.0
2015-04-09 14:00:00,33.54,33.58,33.54,33.54,9200.0,26.2497,26.281,26.2497,26.2497,9200.0
2015-04-09 14:30:00,33.53,33.55,33.52,33.55,3500.0,26.2419,26.2575,26.2341,26.2575,3500.0
2015-04-09 15:00:00,33.57,33.65,33.57,33.63,42700.0,26.2732,26.3358,26.2732,26.3202,42700.0
2015-04-09 15:30:00,33.64,33.64,33.59,33.62,50200.0,26.328,26.328,26.2889,26.3123,50200.0
2015-04-10 09:30:00,33.55,33.67,33.44,33.63,93500.0,26.2575,26.3515,26.1715,26.3202,93500.0
2015-04-10 10:00:00,33.6,33.63,33.57,33.59,22500.0,26.2967,26.3202,26.2732,26.2889,22500.0
2015-04-10 10:30:00,33.61,33.65,33.59,33.63,22800.0,26.3045,26.3358,26.2889,26.3202,22800.0
2015-04-10 11:00:00,33.61,33.65,33.6,33.65,20800.0,26.3045,26.3358,26.2967,26.3358,20800.0
2015-04-10 11:30:00,33.65,33.65,33.59,33.59,7300.0,26.3358,26.3358,26.2889,26.2889,7300.0
2015-04-10 12:00:00,33.59,33.61,33.58,33.59,9800.0,26.2889,26.3045,26.281,26.2889,9800.0
2015-04-10 12:30:00,33.59,33.6,33.58,33.59,13900.0,26.2889,26.2967,26.281,26.2889,13900.0
2015-04-10 13:00:00,33.6,33.6,33.57,33.57,6500.0,26.2967,26.2967,26.2732,26.2732,6500.0
2015-04-10 13:30:00,33.56,33.6,33.56,33.59,9200.0,26.2654,26.2967,26.2654,26.2889,9200.0
2015-04-10 14:00:00,33.59,33.6,33.57,33.58,19600.0,26.2889,26.2967,26.2732,26.281,19600.0
2015-04-10 14:30:00,33.59,33.66,33.58,33.65,25200.0,26.2889,26.3436,26.281,26.3358,25200.0
2015-04-10 15:00:00,33.64,33.65,33.61,33.63,11500.0,26.328,26.3358,26.3045,26.3202,11500.0
2015-04-10 15:30:00,33.62,33.64,33.62,33.63,33900.0,26.3123,26.328,26.3123,26.3202,33900.0
2015-04-13 09:30:00,33.65,33.8,33.63,33.79,203600.0,26.3358,26.4532,26.3202,26.4454,203600.0
2015-04-13 10:00:00,33.79,33.9,33.78,33.9,92900.0,26.4454,26.5315,26.4376,26.5315,92900.0
2015-04-13 10:30:00,33.91,33.92,33.86,33.87,63500.0,26.5393,26.5471,26.5002,26.508,63500.0
2015-04-13 11:00:00,33.86,33.91,33.85,33.9,52300.0,26.5002,26.5393,26.4923,26.5315,52300.0
2015-04-13 11:30:00,33.9,33.97,33.89,33.97,17500.0,26.5315,26.5863,26.5236,26.5863,17500.0
2015-04-13 12:00:00,33.97,33.97,33.94,33.96,9700.0,26.5863,26.5863,26.5628,26.5784,9700.0
2015-04-13 12:30:00,33.95,34.0,33.95,34.0,17300.0,26.5706,26.6097,26.5706,26.6097,17300.0
2015-04-13 13:00:00,34.0,34.01,33.97,33.98,33800.0,26.6097,26.6176,26.5863,26.5941,33800.0
2015-04-13 13:30:00,33.98,34.0,33.96,34.0,14500.0,26.5941,26.6097,26.5784,26.6097,14500.0
2015-04-13 14:00:00,34.0,34.01,33.97,33.98,37900.0,26.6097,26.6176,26.5863,26.5941,37900.0
2015-04-13 14:30:00,33.98,34.01,33.95,33.97,81600.0,26.5941,26.6176,26.5706,26.5863,81600.0
2015-04-13 15:00:00,33.97,33.98,33.95,33.96,115600.0,26.5863,26.5941,26.5706,26.5784,115600.0
2015-04-13 15:30:00,33.95,33.97,33.94,33.95,311000.0,26.5706,26.5863,26.5628,26.5706,311000.0
2015-04-14 09:30:00,33.95,33.97,33.68,33.68,218000.0,26.5706,26.5863,26.3593,26.3593,218000.0
2015-04-14 10:00:00,33.68,33.69,33.58,33.63,94200.0,26.3593,26.3671,26.281,26.3202,94200.0
2015-04-14 10:30:00,33.62,33.62,33.57,33.59,21700.0,26.3123,26.3123,26.2732,26.2889,21700.0
2015-04-14 11:00:00,33.59,33.75,33.58,33.7,30100.0,26.2889,26.4141,26.281,26.3749,30100.0
2015-04-14 11:30:00,33.7,33.73,33.7,33.73,27200.0,26.3749,26.3984,26.3749,26.3984,27200.0
2015-04-14 12:00:00,33.72,33.73,33.71,33.72,9900.0,26.3906,26.3984,26.3828,26.3906,9900.0
2015-04-14 12:30:00,33.73,33.77,33.73,33.75,20900.0,26.3984,26.4297,26.3984,26.4141,20900.0
2015-04-14 13:00:00,33.75,33.76,33.72,33.74,13300.0,26.4141,26.4219,26.3906,26.4063,13300.0
2015-04-14 13:30:00,33.76,33.76,33.74,33.74,3800.0,26.4219,26.4219,26.4063,26.4063,3800.0
2015-04-14 14:00:00,33.74,33.77,33.74,33.77,3800.0,26.4063,26.4297,26.4063,26.4297,3800.0
2015-04-14 14:30:00,33.76,33.76,33.7,33.74,26000.0,26.4219,26.4219,26.3749,26.4063,26000.0
2015-04-14 15:00:00,33.75,33.79,33.75,33.76,17300.0,26.4141,26.4454,26.4141,26.4219,17300.0
2015-04-14 15:30:00,33.76,33.8,33.76,33.8,51600.0,26.4219,26.4532,26.4219,26.4532,51600.0
2015-04-15 09:30:00,33.77,33.98,33.75,33.94,318600.0,26.4297,26.5941,26.4141,26.5628,318600.0
2015-04-15 10:00:00,33.94,33.96,33.92,33.95,14300.0,26.5628,26.5784,26.5471,26.5706,14300.0
2015-04-15 10:30:00,33.96,34.08,33.96,34.06,147500.0,26.5784,26.6723,26.5784,26.6567,147500.0
2015-04-15 11:00:00,34.05,34.07,34.02,34.06,21200.0,26.6489,26.6645,26.6254,26.6567,21200.0
2015-04-15 11:30:00,34.06,34.13,34.06,34.12,113200.0,26.6567,26.7115,26.6567,26.7037,113200.0
2015-04-15 12:00:00,34.13,34.21,34.13,34.2,32500.0,26.7115,26.7741,26.7115,26.7663,32500.0
2015-04-15 12:30:00,34.19,34.24,34.15,34.21,129200.0,26.7584,26.7976,26.7271,26.7741,129200.0
2015-04-15 13:00:00,34.22,34.32,34.21,34.32,69400.0,26.7819,26.8602,26.7741,26.8602,69400.0
2015-04-15 13:30:00,34.32,34.33,34.26,34.27,100100.0,26.8602,26.868,26.8132,26.821,100100.0
2015-04-15 14:00:00,34.27,34.3,34.25,34.26,53800.0,26.821,26.8445,26.8054,26.8132,53800.0
2015-04-15 14:30:00,34.26,34.3,34.25,34.29,76400.0,26.8132,26.8445,26.8054,26.8367,76400.0
2015-04-15 15:00:00,34.28,34.29,34.25,34.26,108800.0,26.8289,26.8367,26.8054,26.8132,108800.0
2015-04-15 15:30:00,34.25,34.27,34.17,34.18,179500.0,26.8054,26.821,26.7428,26.7506,179500.0
2015-04-16 09:30:00,34.08,34.2,33.79,33.84,193700.0,26.6723,26.7663,26.4454,26.4845,193700.0
2015-04-16 10:00:00,33.84,33.96,33.83,33.95,331400.0,26.4845,26.5784,26.4767,26.5706,331400.0
2015-04-16 10:30:00,33.95,34.02,33.93,34.0,624500.0,26.5706,26.6254,26.555,26.6097,624500.0
2015-04-16 11:00:00,34.01,34.1,34.0,34.06,98000.0,26.6176,26.688,26.6097,26.6567,98000.0
2015-04-16 11:30:00,34.07,34.08,33.99,34.02,44300.0,26.6645,26.6723,26.6019,26.6254,44300.0
2015-04-16 12:00:00,34.02,34.12,34.02,34.12,20700.0,26.6254,26.7037,26.6254,26.7037,20700.0
2015-04-16 12:30:00,34.12,34.12,34.04,34.07,27800.0,26.7037,26.7037,26.641,26.6645,27800.0
2015-04-16 13:00:00,34.07,34.12,34.04,34.1,41500.0,26.6645,26.7037,26.641,26.688,41500.0
2015-04-16 13:30:00,34.12,34.24,34.12,34.21,29300.0,26.7037,26.7976,26.7037,26.7741,29300.0
2015-04-16 14:00:00,34.21,34.24,34.17,34.22,73400.0,26.7741,26.7976,26.7428,26.7819,73400.0
2015-04-16 14:30:00,34.22,34.28,34.22,34.25,56300.0,26.7819,26.8289,26.7819,26.8054,56300.0
2015-04-16 15:00:00,34.24,34.25,34.16,34.18,55300.0,26.7976,26.8054,26.735,26.7506,55300.0
2015-04-16 15:30:00,34.16,34.22,34.14,34.14,98800.0,26.735,26.7819,26.7193,26.7193,98800.0
2015-04-17 09:30:00,33.97,34.04,33.87,33.92,138700.0,26.5863,26.641,26.508,26.5471,138700.0
2015-04-17 10:00:00,33.9,33.9,33.67,33.7,145700.0,26.5315,26.5315,26.3515,26.3749,145700.0
2015-04-17 10:30:00,33.69,33.78,33.64,33.66,76500.0,26.3671,26.4376,26.328,26.3436,76500.0
2015-04-17 11:00:00,33.66,33.75,33.61,33.75,28100.0,26.3436,26.4141,26.3045,26.4141,28100.0
2015-04-17 11:30:00,33.77,33.77,33.68,33.74,28800.0,26.4297,26.4297,26.3593,26.4063,28800.0
2015-04-17 12:00:00,33.74,33.77,33.67,33.67,30700.0,26.4063,26.4297,26.3515,26.3515,30700.0
2015-04-17 12:30:00,33.67,33.71,33.67,33.71,7600.0,26.3515,26.3828,26.3515,26.3828,7600.0
2015-04-17 13:00:00,33.7,33.74,33.69,33.71,27200.0,26.3749,26.4063,26.3671,26.3828,27200.0
2015-04-17 13:30:00,33.7,33.72,33.68,33.69,55800.0,26.3749,26.3906,26.3593,26.3671,55800.0
2015-04-17 14:00:00,33.7,33.7,33.6,33.63,20400.0,26.3749,26.3749,26.2967,26.3202,20400.0
2015-04-17 14:30:00,33.63,33.63,33.58,33.6,37700.0,26.3202,26.3202,26.281,26.2967,37700.0
2015-04-17 15:00:00,33.59,33.64,33.59,33.62,35700.0,26.2889,26.328,26.2889,26.3123,35700.0
2015-04-17 15:30:00,33.63,33.72,33.63,33.67,61200.0,26.3202,26.3906,26.3202,26.3515,61200.0
2015-04-20 09:30:00,33.69,33.95,33.69,33.81,84400.0,26.3671,26.5706,26.3671,26.461,84400.0
2015-04-20 10:00:00,33.83,33.85,33.76,33.85,79100.0,26.4767,26.4923,26.4219,26.4923,79100.0
2015-04-20 10:30:00,33.86,34.0,33.86,34.0,77300.0,26.5002,26.6097,26.5002,26.6097,77300.0
2015-04-20 11:00:00,34.02,34.1,33.98,33.98,24700.0,26.6254,26.688,26.5941,26.5941,24700.0
2015-04-20 11:30:00,33.98,34.01,33.97,33.98,12800.0,26.5941,26.6176,26.5863,26.5941,12800.0
2015-04-20 12:00:00,33.99,34.01,33.96,34.01,9000.0,26.6019,26.6176,26.5784,26.6176,9000.0
2015-04-20 12:30:00,34.0,34.0,33.96,33.99,9400.0,26.6097,26.6097,26.5784,26.6019,9400.0
2015-04-20 13:00:00,33.99,34.0,33.98,33.99,12400.0,26.6019,26.6097,26.5941,26.6019,12400.0
2015-04-20 13:30:00,33.99,34.0,33.95,33.95,11400.0,26.6019,26.6097,26.5706,26.5706,11400.0
2015-04-20 14:00:00,33.96,34.02,33.95,34.0,29600.0,26.5784,26.6254,26.5706,26.6097,29600.0
2015-04-20 14:30:00,33.99,33.99,33.95,33.96,42200.0,26.6019,26.6019,26.5706,26.5784,42200.0
2015-04-20 15:00:00,33.97,33.98,33.91,33.91,41800.0,26.5863,26.5941,26.5393,26.5393,41800.0
2015-04-20 15:30:00,33.91,33.93,33.88,33.91,89600.0,26.5393,26.555,26.5158,26.5393,89600.0
2015-04-21 09:30:00,34.06,34.15,33.89,33.97,91800.0,26.6567,26.7271,26.5236,26.5863,91800.0
2015-04-21 10:00:00,33.98,34.08,33.95,34.08,50600.0,26.5941,26.6723,26.5706,26.6723,50600.0
2015-04-21 10:30:00,34.07,34.11,34.01,34.07,39900.0,26.6645,26.6958,26.6176,26.6645,39900.0
2015-04-21 11:00:00,34.08,34.17,34.07,34.13,58600.0,26.6723,26.7428,26.6645,26.7115,58600.0
2015-04-21 11:30:00,34.13,34.15,34.02,34.02,28100.0,26.7115,26.7271,26.6254,26.6254,28100.0
2015-04-21 12:00:00,34.02,34.03,33.99,34.0,15100.0,26.6254,26.6332,26.6019,26.6097,15100.0
2015-04-21 12:30:00,33.99,33.99,33.92,33.92,6000.0,26.6019,26.6019,26.5471,26.5471,6000.0
2015-04-21 13:00:00,33.92,33.96,33.91,33.94,9700.0,26.5471,26.5784,26.5393,26.5628,9700.0
2015-04-21 13:30:00,33.93,33.93,33.84,33.88,29000.0,26.555,26.555,26.4845,26.5158,29000.0
2015-04-21 14:00:00,33.87,33.92,33.85,33.92,26000.0,26.508,26.5471,26.4923,26.5471,26000.0
2015-04-21 14:30:00,33.92,33.92,33.9,33.91,5500.0,26.5471,26.5471,26.5315,26.5393,5500.0
2015-04-21 15:00:00,33.92,33.94,33.89,33.89,45700.0,26.5471,26.5628,26.5236,26.5236,45700.0
2015-04-21 15:30:00,33.89,33.92,33.87,33.92,84300.0,26.5236,26.5471,26.508,26.5471,84300.0
2015-04-22 09:30:00,33.99,34.02,33.66,33.76,126300.0,26.6019,26.6254,26.3436,26.4219,126300.0
2015-04-22 10:00:00,33.78,34.0,33.76,33.98,161300.0,26.4376,26.6097,26.4219,26.5941,161300.0
2015-04-22 10:30:00,33.96,34.2,33.95,34.16,160400.0,26.5784,26.7663,26.5706,26.735,160400.0
2015-04-22 11:00:00,34.16,34.19,34.11,34.14,53000.0,26.735,26.7584,26.6958,26.7193,53000.0
2015-04-22 11:30:00,34.14,34.17,34.11,34.13,73000.0,26.7193,26.7428,26.6958,26.7115,73000.0
2015-04-22 12:00:00,34.14,34.14,34.05,34.09,15900.0,26.7193,26.7193,26.6489,26.6802,15900.0
2015-04-22 12:30:00,34.07,34.16,34.07,34.15,32300.0,26.6645,26.735,26.6645,26.7271,32300.0
2015-04-22 13:00:00,34.14,34.17,34.1,34.16,18100.0,26.7193,26.7428,26.688,26.735,18100.0
2015-04-22 13:30:00,34.14,34.2,34.14,34.19,25700.0,26.7193,26.7663,26.7193,26.7584,25700.0
2015-04-22 14:00:00,34.16,34.2,34.13,34.13,24600.0,26.735,26.7663,26.7115,26.7115,24600.0
2015-04-22 14:30:00,34.13,34.15,34.11,34.12,27000.0,26.7115,26.7271,26.6958,26.7037,27000.0
2015-04-22 15:00:00,34.12,34.15,34.1,34.15,88400.0,26.7037,26.7271,26.688,26.7271,88400.0
2015-04-22 15:30:00,34.14,34.15,34.09,34.13,170000.0,26.7193,26.7271,26.6802,26.7115,170000.0
2015-04-23 09:30:00,34.02,34.06,33.92,33.99,84700.0,26.6254,26.6567,26.5471,26.6019,84700.0
2015-04-23 10:00:00,33.98,34.01,33.88,33.91,36100.0,26.5941,26.6176,26.5158,26.5393,36100.0
2015-04-23 10:30:00,33.94,33.97,33.89,33.96,20400.0,26.5628,26.5863,26.5236,26.5784,20400.0
2015-04-23 11:00:00,33.96,33.97,33.9,33.97,29300.0,26.5784,26.5863,26.5315,26.5863,29300.0
2015-04-23 11:30:00,33.96,34.12,33.96,34.1,98200.0,26.5784,26.7037,26.5784,26.688,98200.0
2015-04-23 12:00:00,34.09,34.12,34.08,34.09,170800.0,26.6802,26.7037,26.6723,26.6802,170800.0
2015-04-23 12:30:00,34.09,34.14,34.09,34.13,18500.0,26.6802,26.7193,26.6802,26.7115,18500.0
2015-04-23 13:00:00,34.11,34.17,34.11,34.16,28500.0,26.6958,26.7428,26.6958,26.735,28500.0
2015-04-23 13:30:00,34.15,34.16,34.1,34.14,19600.0,26.7271,26.735,26.688,26.7193,19600.0
2015-04-23 14:00:00,34.14,34.18,34.1,34.1,39700.0,26.7193,26.7506,26.688,26.688,39700.0
2015-04-23 14:30:00,34.11,34.13,34.09,34.09,11700.0,26.6958,26.7115,26.6802,26.6802,11700.0
2015-04-23 15:00:00,34.09,34.14,34.09,34.14,42600.0,26.6802,26.7193,26.6802,26.7193,42600.0
2015-04-23 15:30:00,34.12,34.13,34.05,34.06,82600.0,26.7037,26.7115,26.6489,26.6567,82600.0
2015-04-24 09:30:00,33.96,34.13,33.84,33.93,159000.0,26.5784,26.7115,26.4845,26.555,159000.0
2015-04-24 10:00:00,33.94,33.94,33.87,33.89,126300.0,26.5628,26.5628,26.508,26.5236,126300.0
2015-04-24 10:30:00,33.89,33.96,33.87,33.87,77900.0,26.5236,26.5784,26.508,26.508,77900.0
2015-04-24 11:00:00,33.87,33.87,33.81,33.82,53200.0,26.508,26.508,26.461,26.4689,53200.0
2015-04-24 11:30:00,33.82,33.83,33.75,33.77,49700.0,26.4689,26.4767,26.4141,26.4297,49700.0
2015-04-24 12:00:00,33.77,33.81,33.76,33.81,22700.0,26.4297,26.461,26.4219,26.461,22700.0
2015-04-24 12:30:00,33.8,33.82,33.77,33.79,9500.0,26.4532,26.4689,26.4297,26.4454,9500.0
2015-04-24 13:00:00,33.8,33.8,33.75,33.77,31700.0,26.4532,26.4532,26.4141,26.4297,31700.0
2015-04-24 13:30:00,33.77,33.86,33.76,33.85,7200.0,26.4297,26.5002,26.4219,26.4923,7200.0
2015-04-24 14:00:00,33.86,33.87,33.84,33.85,32200.0,26.5002,26.508,26.4845,26.4923,32200.0
2015-04-24 14:30:00,33.85,33.85,33.78,33.78,18700.0,26.4923,26.4923,26.4376,26.4376,18700.0
2015-04-24 15:00:00,33.78,33.8,33.77,33.79,27600.0,26.4376,26.4532,26.4297,26.4454,27600.0
2015-04-24 15:30:00,33.79,33.83,33.78,33.82,55600.0,26.4454,26.4767,26.4376,26.4689,55600.0
2015-04-27 09:30:00,33.84,34.03,33.81,34.01,127200.0,26.4845,26.6332,26.461,26.6176,127200.0
2015-04-27 10:00:00,34.03,34.06,33.97,34.02,75200.0,26.6332,26.6567,26.5863,26.6254,75200.0
2015-04-27 10:30:00,34.03,34.03,33.79,33.83,55700.0,26.6332,26.6332,26.4454,26.4767,55700.0
2015-04-27 11:00:00,33.82,33.85,33.8,33.82,106800.0,26.4689,26.4923,26.4532,26.4689,106800.0
2015-04-27 11:30:00,33.84,33.87,33.74,33.77,26900.0,26.4845,26.508,26.4063,26.4297,26900.0
2015-04-27 12:00:00,33.77,33.78,33.62,33.64,308500.0,26.4297,26.4376,26.3123,26.328,308500.0
2015-04-27 12:30:00,33.63,33.63,33.54,33.54,26000.0,26.3202,26.3202,26.2497,26.2497,26000.0
2015-04-27 13:00:00,33.52,33.57,33.45,33.5,48300.0,26.2341,26.2732,26.1793,26.2184,48300.0
2015-04-27 13:30:00,33.5,33.57,33.5,33.56,53400.0,26.2184,26.2732,26.2184,26.2654,53400.0
2015-04-27 14:00:00,33.56,33.63,33.56,33.63,11100.0,26.2654,26.3202,26.2654,26.3202,11100.0
2015-04-27 14:30:00,33.63,33.64,33.59,33.63,29600.0,26.3202,26.328,26.2889,26.3202,29600.0
2015-04-27 15:00:00,33.63,33.66,33.59,33.6,50600.0,26.3202,26.3436,26.2889,26.2967,50600.0
2015-04-27 15:30:00,33.6,33.61,33.54,33.57,79000.0,26.2967,26.3045,26.2497,26.2732,79000.0
2015-04-28 09:30:00,33.59,33.8,33.54,33.68,113700.0,26.2889,26.4532,26.2497,26.3593,113700.0
2015-04-28 10:00:00,33.67,33.69,33.46,33.51,126100.0,26.3515,26.3671,26.1871,26.2262,126100.0
2015-04-28 10:30:00,33.52,33.67,33.52,33.64,65400.0,26.2341,26.3515,26.2341,26.328,65400.0
2015-04-28 11:00:00,33.64,33.75,33.64,33.72,86200.0,26.328,26.4141,26.328,26.3906,86200.0
2015-04-28 11:30:00,33.72,33.83,33.72,33.78,49000.0,26.3906,26.4767,26.3906,26.4376,49000.0
2015-04-28 12:00:00,33.78,33.88,33.75,33.84,29000.0,26.4376,26.5158,26.4141,26.4845,29000.0
2015-04-28 12:30:00,33.85,33.87,33.81,33.84,74900.0,26.4923,26.508,26.461,26.4845,74900.0
2015-04-28 13:00:00,33.84,33.9,33.83,33.89,12400.0,26.4845,26.5315,26.4767,26.5236,12400.0
2015-04-28 13:30:00,33.89,33.93,33.89,33.93,18500.0,26.5236,26.555,26.5236,26.555,18500.0
2015-04-28 14:00:00,33.91,33.91,33.84,33.89,43000.0,26.5393,26.5393,26.4845,26.5236,43000.0
2015-04-28 14:30:00,33.89,33.95,33.88,33.92,57400.0,26.5236,26.5706,26.5158,26.5471,57400.0
2015-04-28 15:00:00,33.93,33.98,33.93,33.96,31700.0,26.555,26.5941,26.555,26.5784,31700.0
2015-04-28 15:30:00,33.96,33.98,33.92,33.96,48800.0,26.5784,26.5941,26.5471,26.5784,48800.0
2015-04-29 09:30:00,33.95,34.2,33.84,34.04,195400.0,26.5706,26.7663,26.4845,26.641,195400.0
2015-04-29 10:00:00,34.04,34.1,34.01,34.02,131600.0,26.641,26.688,26.6176,26.6254,131600.0
2015-04-29 10:30:00,34.01,34.14,34.01,34.12,212000.0,26.6176,26.7193,26.6176,26.7037,212000.0
2015-04-29 11:00:00,34.12,34.28,34.12,34.23,112100.0,26.7037,26.8289,26.7037,26.7897,112100.0
2015-04-29 11:30:00,34.23,34.25,34.19,34.21,20100.0,26.7897,26.8054,26.7584,26.7741,20100.0
2015-04-29 12:00:00,34.22,34.23,34.12,34.12,31900.0,26.7819,26.7897,26.7037,26.7037,31900.0
2015-04-29 12:30:00,34.11,34.21,34.1,34.17,54600.0,26.6958,26.7741,26.688,26.7428,54600.0
2015-04-29 13:00:00,34.16,34.18,34.1,34.12,39500.0,26.735,26.7506,26.688,26.7037,39500.0
2015-04-29 13:30:00,34.12,34.15,34.08,34.12,43300.0,26.7037,26.7271,26.6723,26.7037,43300.0
2015-04-29 14:00:00,34.13,34.33,34.08,34.31,263300.0,26.7115,26.868,26.6723,26.8524,263300.0
2015-04-29 14:30:00,34.32,34.37,34.18,34.19,341700.0,26.8602,26.8993,26.7506,26.7584,341700.0
2015-04-29 15:00:00,34.2,34.24,34.14,34.21,115800.0,26.7663,26.7976,26.7193,26.7741,115800.0
2015-04-29 15:30:00,34.21,34.26,34.16,34.16,87400.0,26.7741,26.8132,26.735,26.735,87400.0
2015-04-30 09:30:00,34.16,34.27,33.95,33.96,243900.0,26.735,26.821,26.5706,26.5784,243900.0
2015-04-30 10:00:00,33.93,33.97,33.83,33.89,388500.0,26.555,26.5863,26.4767,26.5236,388500.0
2015-04-30 10:30:00,33.89,34.02,33.89,33.97,130300.0,26.5236,26.6254,26.5236,26.5863,130300.0
2015-04-30 11:00:00,33.98,34.18,33.98,34.17,149600.0,26.5941,26.7506,26.5941,26.7428,149600.0
2015-04-30 11:30:00,34.2,34.27,34.11,34.11,160700.0,26.7663,26.821,26.6958,26.6958,160700.0
2015-04-30 12:00:00,34.1,34.16,34.07,34.12,71400.0,26.688,26.735,26.6645,26.7037,71400.0
2015-04-30 12:30:00,34.13,34.15,34.08,34.15,62700.0,26.7115,26.7271,26.6723,26.7271,62700.0
2015-04-30 13:00:00,34.16,34.22,34.15,34.22,49000.0,26.735,26.7819,26.7271,26.7819,49000.0
2015-04-30 13:30:00,34.21,34.24,34.18,34.21,42900.0,26.7741,26.7976,26.7506,26.7741,42900.0
2015-04-30 14:00:00,34.2,34.2,34.03,34.05,123000.0,26.7663,26.7663,26.6332,26.6489,123000.0
2015-04-30 14:30:00,34.04,34.05,33.92,33.92,119800.0,26.641,26.6489,26.5471,26.5471,119800.0
2015-04-30 15:00:00,33.92,33.95,33.82,33.93,190900.0,26.5471,26.5706,26.4689,26.555,190900.0
2015-04-30 15:30:00,33.95,34.01,33.9,33.91,219500.0,26.5706,26.6176,26.5315,26.5393,219500.0
2015-05-01 09:30:00,34.15,34.17,33.87,33.9,218900.0,26.7271,26.7428,26.508,26.5315,218900.0
2015-05-01 10:00:00,33.89,34.04,33.88,33.97,186900.0,26.5236,26.641,26.5158,26.5863,186900.0
2015-05-01 10:30:00,33.97,34.0,33.81,33.84,57400.0,26.5863,26.6097,26.461,26.4845,57400.0
2015-05-01 11:00:00,33.85,33.86,33.73,33.86,68200.0,26.4923,26.5002,26.3984,26.5002,68200.0
2015-05-01 11:30:00,33.87,33.89,33.68,33.77,56200.0,26.508,26.5236,26.3593,26.4297,56200.0
2015-05-01 12:00:00,33.78,33.85,33.69,33.85,92500.0,26.4376,26.4923,26.3671,26.4923,92500.0
2015-05-01 12:30:00,33.86,33.89,33.84,33.87,36300.0,26.5002,26.5236,26.4845,26.508,36300.0
2015-05-01 13:00:00,33.89,33.9,33.86,33.88,35800.0,26.5236,26.5315,26.5002,26.5158,35800.0
2015-05-01 13:30:00,33.9,33.94,33.81,33.9,91000.0,26.5315,26.5628,26.461,26.5315,91000.0
2015-05-01 14:00:00,33.9,33.9,33.84,33.89,55400.0,26.5315,26.5315,26.4845,26.5236,55400.0
2015-05-01 14:30:00,33.87,33.88,33.81,33.82,34900.0,26.508,26.5158,26.461,26.4689,34900.0
2015-05-01 15:00:00,33.82,33.85,33.77,33.77,20400.0,26.4689,26.4923,26.4297,26.4297,20400.0
2015-05-01 15:30:00,33.77,33.81,33.76,33.81,98000.0,26.4297,26.461,26.4219,26.461,98000.0
2015-05-04 09:30:00,33.86,33.95,33.86,33.9,118400.0,26.5002,26.5706,26.5002,26.5315,118400.0
2015-05-04 10:00:00,33.92,34.0,33.88,33.99,108200.0,26.5471,26.6097,26.5158,26.6019,108200.0
2015-05-04 10:30:00,34.0,34.03,33.96,34.03,67000.0,26.6097,26.6332,26.5784,26.6332,67000.0
2015-05-04 11:00:00,34.03,34.12,34.02,34.09,39200.0,26.6332,26.7037,26.6254,26.6802,39200.0
2015-05-04 11:30:00,34.1,34.15,34.08,34.12,26100.0,26.688,26.7271,26.6723,26.7037,26100.0
2015-05-04 12:00:00,34.12,34.13,34.05,34.09,26500.0,26.7037,26.7115,26.6489,26.6802,26500.0
2015-05-04 12:30:00,34.09,34.15,34.08,34.14,32900.0,26.6802,26.7271,26.6723,26.7193,32900.0
2015-05-04 13:00:00,34.14,34.17,34.1,34.14,69200.0,26.7193,26.7428,26.688,26.7193,69200.0
2015-05-04 13:30:00,34.14,34.17,34.11,34.17,28000.0,26.7193,26.7428,26.6958,26.7428,28000.0
2015-05-04 14:00:00,34.17,34.21,34.16,34.18,48500.0,26.7428,26.7741,26.735,26.7506,48500.0
2015-05-04 14:30:00,34.19,34.25,34.19,34.24,45900.0,26.7584,26.8054,26.7584,26.7976,45900.0
2015-05-04 15:00:00,34.23,34.29,34.21,34.29,97900.0,26.7897,26.8367,26.7741,26.8367,97900.0
2015-05-04 15:30:00,34.28,34.29,34.24,34.25,144600.0,26.8289,26.8367,26.7976,26.8054,144600.0
2015-05-05 09:30:00,34.2,34.4,34.11,34.27,94100.0,26.7663,26.9228,26.6958,26.821,94100.0
2015-05-05 10:00:00,34.27,34.39,34.23,34.33,253400.0,26.821,26.915,26.7897,26.868,253400.0
2015-05-05 10:30:00,34.33,34.43,34.3,34.38,142800.0,26.868,26.9463,26.8445,26.9071,142800.0
2015-05-05 11:00:00,34.38,34.41,34.25,34.26,127200.0,26.9071,26.9306,26.8054,26.8132,127200.0
2015-05-05 11:30:00,34.26,34.27,34.21,34.24,48700.0,26.8132,26.821,26.7741,26.7976,48700.0
2015-05-05 12:00:00,34.24,34.34,34.24,34.31,72800.0,26.7976,26.8758,26.7976,26.8524,72800.0
2015-05-05 12:30:00,34.31,34.36,34.29,34.35,24200.0,26.8524,26.8915,26.8367,26.8837,24200.0
2015-05-05 13:00:00,34.34,34.34,34.22,34.28,46000.0,26.8758,26.8758,26.7819,26.8289,46000.0
2015-05-05 13:30:00,34.29,34.29,34.22,34.24,31700.0,26.8367,26.8367,26.7819,26.7976,31700.0
2015-05-05 14:00:00,34.23,34.23,34.13,34.13,251200.0,26.7897,26.7897,26.7115,26.7115,251200.0
2015-05-05 14:30:00,34.13,34.15,34.04,34.08,124400.0,26.7115,26.7271,26.641,26.6723,124400.0
2015-05-05 15:00:00,34.07,34.11,34.03,34.1,162700.0,26.6645,26.6958,26.6332,26.688,162700.0
2015-05-05 15:30:00,34.1,34.15,34.06,34.08,225400.0,26.688,26.7271,26.6567,26.6723,225400.0
2015-05-06 09:30:00,34.23,34.27,34.03,34.08,77700.0,26.7897,26.821,26.6332,26.6723,77700.0
2015-05-06 10:00:00,34.07,34.09,33.91,33.98,91000.0,26.6645,26.6802,26.5393,26.5941,91000.0
2015-05-06 10:30:00,33.98,34.17,33.95,34.14,99300.0,26.5941,26.7428,26.5706,26.7193,99300.0
2015-05-06 11:00:00,34.16,34.18,34.08,34.13,45800.0,26.735,26.7506,26.6723,26.7115,45800.0
2015-05-06 11:30:00,34.14,34.16,34.1,34.1,122800.0,26.7193,26.735,26.688,26.688,122800.0
2015-05-06 12:00:00,34.1,34.1,34.04,34.06,71600.0,26.688,26.688,26.641,26.6567,71600.0
2015-05-06 12:30:00,34.05,34.09,34.02,34.03,10100.0,26.6489,26.6802,26.6254,26.6332,10100.0
2015-05-06 13:00:00,34.03,34.03,33.99,34.01,41600.0,26.6332,26.6332,26.6019,26.6176,41600.0
2015-05-06 13:30:00,34.02,34.02,33.96,33.99,50900.0,26.6254,26.6254,26.5784,26.6019,50900.0
2015-05-06 14:00:00,34.0,34.02,33.95,33.96,26500.0,26.6097,26.6254,26.5706,26.5784,26500.0
2015-05-06 14:30:00,33.96,34.03,33.92,34.03,46000.0,26.5784,26.6332,26.5471,26.6332,46000.0
2015-05-06 15:00:00,34.03,34.07,34.0,34.06,44000.0,26.6332,26.6645,26.6097,26.6567,44000.0
2015-05-06 15:30:00,34.07,34.23,34.06,34.23,262000.0,26.6645,26.7897,26.6567,26.7897,262000.0
2015-05-07 09:30:00,34.06,34.23,33.94,34.01,148700.0,26.6567,26.7897,26.5628,26.6176,148700.0
2015-05-07 10:00:00,34.0,34.13,33.98,33.99,88700.0,26.6097,26.7115,26.5941,26.6019,88700.0
2015-05-07 10:30:00,33.98,34.16,33.98,34.14,78700.0,26.5941,26.735,26.5941,26.7193,78700.0
2015-05-07 11:00:00,34.15,34.2,34.11,34.18,24800.0,26.7271,26.7663,26.6958,26.7506,24800.0
2015-05-07 11:30:00,34.19,34.25,34.16,34.16,40300.0,26.7584,26.8054,26.735,26.735,40300.0
2015-05-07 12:00:00,34.17,34.26,34.17,34.25,60900.0,26.7428,26.8132,26.7428,26.8054,60900.0
2015-05-07 12:30:00,34.27,34.34,34.26,34.29,36100.0,26.821,26.8758,26.8132,26.8367,36100.0
2015-05-07 13:00:00,34.27,34.29,34.17,34.22,65300.0,26.821,26.8367,26.7428,26.7819,65300.0
2015-05-07 13:30:00,34.21,34.22,34.14,34.14,41000.0,26.7741,26.7819,26.7193,26.7193,41000.0
2015-05-07 14:00:00,34.14,34.17,34.14,34.16,45800.0,26.7193,26.7428,26.7193,26.735,45800.0
2015-05-07 14:30:00,34.15,34.15,34.08,34.09,16100.0,26.7271,26.7271,26.6723,26.6802,16100.0
2015-05-07 15:00:00,34.11,34.12,34.05,34.07,58200.0,26.6958,26.7037,26.6489,26.6645,58200.0
2015-05-07 15:30:00,34.08,34.15,34.05,34.13,92300.0,26.6723,26.7271,26.6489,26.7115,92300.0
2015-05-08 09:30:00,34.22,34.34,34.12,34.18,118500.0,26.7819,26.8758,26.7037,26.7506,118500.0
2015-05-08 10:00:00,34.19,34.27,34.16,34.18,134600.0,26.7584,26.821,26.735,26.7506,134600.0
2015-05-08 10:30:00,34.18,34.2,34.13,34.18,55800.0,26.7506,26.7663,26.7115,26.7506,55800.0
2015-05-08 11:00:00,34.19,34.3,34.19,34.28,36700.0,26.7584,26.8445,26.7584,26.8289,36700.0
2015-05-08 11:30:00,34.28,34.41,34.28,34.41,49300.0,26.8289,26.9306,26.8289,26.9306,49300.0
2015-05-08 12:00:00,34.43,34.45,34.36,34.36,20200.0,26.9463,26.9619,26.8915,26.8915,20200.0
2015-05-08 12:30:00,34.37,34.39,34.35,34.37,11700.0,26.8993,26.915,26.8837,26.8993,11700.0
2015-05-08 13:00:00,34.37,34.44,34.36,34.44,39900.0,26.8993,26.9541,26.8915,26.9541,39900.0
2015-05-08 13:30:00,34.44,34.44,34.38,34.4,28500.0,26.9541,26.9541,26.9071,26.9228,28500.0
2015-05-08 14:00:00,34.39,34.39,34.32,34.32,21800.0,26.915,26.915,26.8602,26.8602,21800.0
2015-05-08 14:30:00,34.32,34.37,34.32,34.37,76200.0,26.8602,26.8993,26.8602,26.8993,76200.0
2015-05-08 15:00:00,34.38,34.42,34.37,34.41,146100.0,26.9071,26.9384,26.8993,26.9306,146100.0
2015-05-08 15:30:00,34.41,34.45,34.4,34.4,299400.0,26.9306,26.9619,26.9228,26.9228,299400.0
2015-05-11 09:30:00,34.38,34.53,34.34,34.48,57300.0,26.9071,27.0245,26.8758,26.9854,57300.0
2015-05-11 10:00:00,34.49,34.54,34.44,34.44,50300.0,26.9932,27.0324,26.9541,26.9541,50300.0
2015-05-11 10:30:00,34.44,34.52,34.38,34.52,39900.0,26.9541,27.0167,26.9071,27.0167,39900.0
2015-05-11 11:00:00,34.5,34.62,34.47,34.62,53100.0,27.0011,27.095,26.9776,27.095,53100.0
2015-05-11 11:30:00,34.63,34.65,34.59,34.64,42700.0,27.1028,27.1185,27.0715,27.1106,42700.0
2015-05-11 12:00:00,34.63,34.64,34.58,34.61,41500.0,27.1028,27.1106,27.0637,27.0871,41500.0
2015-05-11 12:30:00,34.62,34.67,34.61,34.66,26800.0,27.095,27.1341,27.0871,27.1263,26800.0
2015-05-11 13:00:00,34.66,34.68,34.65,34.67,68600.0,27.1263,27.1419,27.1185,27.1341,68600.0
2015-05-11 13:30:00,34.68,34.68,34.6,34.6,167600.0,27.1419,27.1419,27.0793,27.0793,167600.0
2015-05-11 14:00:00,34.6,34.62,34.55,34.56,194800.0,27.0793,27.095,27.0402,27.048,194800.0
2015-05-11 14:30:00,34.56,34.58,34.52,34.53,22800.0,27.048,27.0637,27.0167,27.0245,22800.0
2015-05-11 15:00:00,34.52,34.65,34.5,34.64,69200.0,27.0167,27.1185,27.0011,27.1106,69200.0
2015-05-11 15:30:00,34.63,34.63,34.55,34.57,132600.0,27.1028,27.1028,27.0402,27.0558,132600.0
2015-05-12 09:30:00,34.43,34.49,34.23,34.35,400000.0,26.9463,26.9932,26.7897,26.8837,400000.0
2015-05-12 10:00:00,34.34,34.37,34.23,34.26,110700.0,26.8758,26.8993,26.7897,26.8132,110700.0
2015-05-12 10:30:00,34.28,34.55,34.28,34.53,124700.0,26.8289,27.0402,26.8289,27.0245,124700.0
2015-05-12 11:00:00,34.53,34.61,34.5,34.57,134100.0,27.0245,27.0871,27.0011,27.0558,134100.0
2015-05-12 11:30:00,34.58,34.66,34.58,34.61,120000.0,27.0637,27.1263,27.0637,27.0871,120000.0
2015-05-12 12:00:00,34.61,34.62,34.51,34.54,68000.0,27.0871,27.095,27.0089,27.0324,68000.0
2015-05-12 12:30:00,34.54,34.62,34.52,34.59,56600.0,27.0324,27.095,27.0167,27.0715,56600.0
2015-05-12 13:00:00,34.6,34.66,34.56,34.63,65200.0,27.0793,27.1263,27.048,27.1028,65200.0
2015-05-12 13:30:00,34.63,34.63,34.58,34.61,67100.0,27.1028,27.1028,27.0637,27.0871,67100.0
2015-05-12 14:00:00,34.61,34.74,34.61,34.74,133300.0,27.0871,27.1889,27.0871,27.1889,133300.0
2015-05-12 14:30:00,34.74,34.8,34.67,34.68,94300.0,27.1889,27.2358,27.1341,27.1419,94300.0
2015-05-12 15:00:00,34.68,34.75,34.66,34.73,117500.0,27.1419,27.1967,27.1263,27.1811,117500.0
2015-05-12 15:30:00,34.72,34.75,34.68,34.68,203300.0,27.1732,27.1967,27.1419,27.1419,203300.0
2015-05-13 09:30:00,34.7,34.76,34.52,34.75,122800.0,27.1576,27.2045,27.0167,27.1967,122800.0
2015-05-13 10:00:00,34.74,34.76,34.66,34.69,101200.0,27.1889,27.2045,27.1263,27.1498,101200.0
2015-05-13 10:30:00,34.7,34.71,34.6,34.6,145900.0,27.1576,27.1654,27.0793,27.0793,145900.0
2015-05-13 11:00:00,34.61,34.72,34.56,34.71,66700.0,27.0871,27.1732,27.048,27.1654,66700.0
2015-05-13 11:30:00,34.71,34.84,34.7,34.82,40300.0,27.1654,27.2672,27.1576,27.2515,40300.0
2015-05-13 12:00:00,34.84,34.9,34.82,34.85,31300.0,27.2672,27.3141,27.2515,27.275,31300.0
2015-05-13 12:30:00,34.84,34.86,34.82,34.83,44800.0,27.2672,27.2828,27.2515,27.2593,44800.0
2015-05-13 13:00:00,34.84,34.89,34.84,34.86,106200.0,27.2672,27.3063,27.2672,27.2828,106200.0
2015-05-13 13:30:00,34.87,34.9,34.87,34.89,17100.0,27.2906,27.3141,27.2906,27.3063,17100.0
2015-05-13 14:00:00,34.88,34.9,34.81,34.84,110300.0,27.2985,27.3141,27.2437,27.2672,110300.0
2015-05-13 14:30:00,34.83,34.87,34.81,34.84,76600.0,27.2593,27.2906,27.2437,27.2672,76600.0
2015-05-13 15:00:00,34.84,34.86,34.82,34.84,112700.0,27.2672,27.2828,27.2515,27.2672,112700.0
2015-05-13 15:30:00,34.84,34.86,34.81,34.83,225200.0,27.2672,27.2828,27.2437,27.2593,225200.0
2015-05-14 09:30:00,34.98,35.01,34.85,34.88,89600.0,27.3767,27.4002,27.275,27.2985,89600.0
2015-05-14 10:00:00,34.87,34.99,34.82,34.94,48400.0,27.2906,27.3845,27.2515,27.3454,48400.0
2015-05-14 10:30:00,34.94,34.97,34.91,34.92,91700.0,27.3454,27.3689,27.3219,27.3298,91700.0
2015-05-14 11:00:00,34.92,34.95,34.85,34.87,39400.0,27.3298,27.3532,27.275,27.2906,39400.0
2015-05-14 11:30:00,34.87,34.88,34.83,34.88,32600.0,27.2906,27.2985,27.2593,27.2985,32600.0
2015-05-14 12:00:00,34.88,34.98,34.85,34.97,48300.0,27.2985,27.3767,27.275,27.3689,48300.0
2015-05-14 12:30:00,34.98,35.0,34.93,34.94,19000.0,27.3767,27.3924,27.3376,27.3454,19000.0
2015-05-14 13:00:00,34.93,34.98,34.92,34.97,27800.0,27.3376,27.3767,27.3298,27.3689,27800.0
2015-05-14 13:30:00,34.97,34.99,34.95,34.96,58900.0,27.3689,27.3845,27.3532,27.3611,58900.0
2015-05-14 14:00:00,34.98,35.0,34.96,35.0,25300.0,27.3767,27.3924,27.3611,27.3924,25300.0
2015-05-14 14:30:00,34.99,35.0,34.92,34.95,65400.0,27.3845,27.3924,27.3298,27.3532,65400.0
2015-05-14 15:00:00,34.95,35.0,34.94,34.98,94900.0,27.3532,27.3924,27.3454,27.3767,94900.0
2015-05-14 15:30:00,34.97,35.01,34.93,35.0,284000.0,27.3689,27.4002,27.3376,27.3924,284000.0
2015-05-15 09:30:00,35.0,35.06,34.75,34.83,186500.0,27.3924,27.4393,27.1967,27.2593,186500.0
2015-05-15 10:00:00,34.82,34.82,34.65,34.67,350000.0,27.2515,27.2515,27.1185,27.1341,350000.0
2015-05-15 10:30:00,34.68,34.71,34.61,34.64,71200.0,27.1419,27.1654,27.0871,27.1106,71200.0
2015-05-15 11:00:00,34.64,34.68,34.55,34.55,83100.0,27.1106,27.1419,27.0402,27.0402,83100.0
2015-05-15 11:30:00,34.54,34.57,34.46,34.47,66900.0,27.0324,27.0558,26.9698,26.9776,66900.0
2015-05-15 12:00:00,34.47,34.47,34.43,34.44,83600.0,26.9776,26.9776,26.9463,26.9541,83600.0
2015-05-15 12:30:00,34.44,34.46,34.42,34.45,37300.0,26.9541,26.9698,26.9384,26.9619,37300.0
2015-05-15 13:00:00,34.46,34.48,34.42,34.42,17500.0,26.9698,26.9854,26.9384,26.9384,17500.0
2015-05-15 13:30:00,34.42,34.45,34.4,34.43,88900.0,26.9384,26.9619,26.9228,26.9463,88900.0
2015-05-15 14:00:00,34.43,34.47,34.4,34.46,23700.0,26.9463,26.9776,26.9228,26.9698,23700.0
2015-05-15 14:30:00,34.46,34.53,34.46,34.53,115900.0,26.9698,27.0245,26.9698,27.0245,115900.0
2015-05-15 15:00:00,34.53,34.54,34.49,34.49,39400.0,27.0245,27.0324,26.9932,26.9932,39400.0
2015-05-15 15:30:00,34.49,34.54,34.48,34.53,161700.0,26.9932,27.0324,26.9854,27.0245,161700.0
2015-05-18 09:30:00,34.56,34.79,34.51,34.79,81600.0,27.048,27.228,27.0089,27.228,81600.0
2015-05-18 10:00:00,34.79,34.82,34.72,34.77,85200.0,27.228,27.2515,27.1732,27.2124,85200.0
2015-05-18 10:30:00,34.78,34.79,34.72,34.75,28100.0,27.2202,27.228,27.1732,27.1967,28100.0
2015-05-18 11:00:00,34.77,34.86,34.76,34.86,33100.0,27.2124,27.2828,27.2045,27.2828,33100.0
2015-05-18 11:30:00,34.86,34.98,34.86,34.98,62400.0,27.2828,27.3767,27.2828,27.3767,62400.0
2015-05-18 12:00:00,35.0,35.03,34.95,34.95,25500.0,27.3924,27.4159,27.3532,27.3532,25500.0
2015-05-18 12:30:00,34.93,34.94,34.89,34.9,12600.0,27.3376,27.3454,27.3063,27.3141,12600.0
2015-05-18 13:00:00,34.9,34.98,34.9,34.96,48800.0,27.3141,27.3767,27.3141,27.3611,48800.0
2015-05-18 13:30:00,34.96,35.02,34.95,35.0,33400.0,27.3611,27.408,27.3532,27.3924,33400.0
2015-05-18 14:00:00,34.99,35.06,34.99,35.04,117000.0,27.3845,27.4393,27.3845,27.4237,117000.0
2015-05-18 14:30:00,35.04,35.06,35.02,35.03,46000.0,27.4237,27.4393,27.408,27.4159,46000.0
2015-05-18 15:00:00,35.04,35.07,35.03,35.04,74500.0,27.4237,27.4472,27.4159,27.4237,74500.0
2015-05-18 15:30:00,35.04,35.1,35.02,35.04,399400.0,27.4237,27.4706,27.408,27.4237,399400.0
2015-05-19 09:30:00,35.17,35.27,35.13,35.24,235200.0,27.5254,27.6037,27.4941,27.5802,235200.0
2015-05-19 10:00:00,35.24,35.33,35.24,35.29,231000.0,27.5802,27.6506,27.5802,27.6193,231000.0
2015-05-19 10:30:00,35.29,35.36,35.26,35.31,105600.0,27.6193,27.6741,27.5959,27.635,105600.0
2015-05-19 11:00:00,35.3,35.36,35.29,35.34,64800.0,27.6272,27.6741,27.6193,27.6585,64800.0
2015-05-19 11:30:00,35.35,35.36,35.28,35.3,120200.0,27.6663,27.6741,27.6115,27.6272,120200.0
2015-05-19 12:00:00,35.3,35.33,35.29,35.32,52100.0,27.6272,27.6506,27.6193,27.6428,52100.0
2015-05-19 12:30:00,35.31,35.34,35.29,35.34,32000.0,27.635,27.6585,27.6193,27.6585,32000.0
2015-05-19 13:00:00,35.33,35.35,35.33,35.34,13600.0,27.6506,27.6663,27.6506,27.6585,13600.0
2015-05-19 13:30:00,35.34,35.37,35.33,35.36,30100.0,27.6585,27.682,27.6506,27.6741,30100.0
2015-05-19 14:00:00,35.36,35.4,35.34,35.37,90400.0,27.6741,27.7054,27.6585,27.682,90400.0
2015-05-19 14:30:00,35.37,35.37,35.32,35.36,128300.0,27.682,27.682,27.6428,27.6741,128300.0
2015-05-19 15:00:00,35.35,35.36,35.28,35.33,90900.0,27.6663,27.6741,27.6115,27.6506,90900.0
2015-05-19 15:30:00,35.32,35.39,35.32,35.38,260800.0,27.6428,27.6976,27.6428,27.6898,260800.0
2015-05-20 09:30:00,35.41,35.41,35.1,35.22,289700.0,27.7133,27.7133,27.4706,27.5646,289700.0
2015-05-20 10:00:00,35.22,35.3,35.19,35.22,50000.0,27.5646,27.6272,27.5411,27.5646,50000.0
2015-05-20 10:30:00,35.21,35.29,35.2,35.24,47100.0,27.5567,27.6193,27.5489,27.5802,47100.0
2015-05-20 11:00:00,35.24,35.24,35.13,35.13,51500.0,27.5802,27.5802,27.4941,27.4941,51500.0
2015-05-20 11:30:00,35.13,35.14,35.04,35.08,64700.0,27.4941,27.5019,27.4237,27.455,64700.0
2015-05-20 12:00:00,35.07,35.21,35.06,35.21,446700.0,27.4472,27.5567,27.4393,27.5567,446700.0
2015-05-20 12:30:00,35.22,35.24,35.2,35.22,47500.0,27.5646,27.5802,27.5489,27.5646,47500.0
2015-05-20 13:00:00,35.22,35.22,35.17,35.19,82400.0,27.5646,27.5646,27.5254,27.5411,82400.0
2015-05-20 13:30:00,35.19,35.19,35.13,35.15,47100.0,27.5411,27.5411,27.4941,27.5098,47100.0
2015-05-20 14:00:00,35.15,35.23,35.15,35.22,80900.0,27.5098,27.5724,27.5098,27.5646,80900.0
2015-05-20 14:30:00,35.22,35.23,35.16,35.18,93400.0,27.5646,27.5724,27.5176,27.5333,93400.0
2015-05-20 15:00:00,35.19,35.21,35.13,35.18,103200.0,27.5411,27.5567,27.4941,27.5333,103200.0
2015-05-20 15:30:00,35.19,35.2,35.15,35.18,79700.0,27.5411,27.5489,27.5098,27.5333,79700.0
2015-05-21 09:30:00,35.12,35.27,35.07,35.08,127400.0,27.4863,27.6037,27.4472,27.455,127400.0
2015-05-21 10:00:00,35.06,35.18,35.06,35.13,61600.0,27.4393,27.5333,27.4393,27.4941,61600.0
2015-05-21 10:30:00,35.15,35.19,35.12,35.16,33600.0,27.5098,27.5411,27.4863,27.5176,33600.0
2015-05-21 11:00:00,35.18,35.21,35.13,35.21,74600.0,27.5333,27.5567,27.4941,27.5567,74600.0
2015-05-21 11:30:00,35.21,35.21,35.11,35.14,47600.0,27.5567,27.5567,27.4785,27.5019,47600.0
2015-05-21 12:00:00,35.14,35.14,35.1,35.13,17600.0,27.5019,27.5019,27.4706,27.4941,17600.0
2015-05-21 12:30:00,35.13,35.13,35.08,35.1,22800.0,27.4941,27.4941,27.455,27.4706,22800.0
2015-05-21 13:00:00,35.09,35.1,35.03,35.04,20700.0,27.4628,27.4706,27.4159,27.4237,20700.0
2015-05-21 13:30:00,35.04,35.05,34.98,35.01,36900.0,27.4237,27.4315,27.3767,27.4002,36900.0
2015-05-21 14:00:00,35.0,35.09,35.0,35.09,23400.0,27.3924,27.4628,27.3924,27.4628,23400.0
2015-05-21 14:30:00,35.09,35.12,35.08,35.11,50900.0,27.4628,27.4863,27.455,27.4785,50900.0
2015-05-21 15:00:00,35.11,35.11,35.07,35.09,21300.0,27.4785,27.4785,27.4472,27.4628,21300.0
2015-05-21 15:30:00,35.1,35.18,35.1,35.15,111700.0,27.4706,27.5333,27.4706,27.5098,111700.0
2015-05-22 09:30:00,35.12,35.23,35.09,35.17,231300.0,27.4863,27.5724,27.4628,27.5254,231300.0
2015-05-22 10:00:00,35.17,35.2,35.14,35.15,93700.0,27.5254,27.5489,27.5019,27.5098,93700.0
2015-05-22 10:30:00,35.15,35.19,35.12,35.14,50400.0,27.5098,27.5411,27.4863,27.5019,50400.0
2015-05-22 11:00:00,35.13,35.14,35.0,35.03,62500.0,27.4941,27.5019,27.3924,27.4159,62500.0
2015-05-22 11:30:00,35.05,35.07,35.0,35.07,64700.0,27.4315,27.4472,27.3924,27.4472,64700.0
2015-05-22 12:00:00,35.08,35.14,35.04,35.14,26600.0,27.455,27.5019,27.4237,27.5019,26600.0
2015-05-22 12:30:00,35.13,35.14,35.07,35.11,16200.0,27.4941,27.5019,27.4472,27.4785,16200.0
2015-05-22 13:00:00,35.1,35.16,35.07,35.1,65500.0,27.4706,27.5176,27.4472,27.4706,65500.0
2015-05-22 13:30:00,35.1,35.12,35.07,35.07,44200.0,27.4706,27.4863,27.4472,27.4472,44200.0
2015-05-22 14:00:00,35.06,35.06,35.02,35.05,44900.0,27.4393,27.4393,27.408,27.4315,44900.0
2015-05-22 14:30:00,35.05,35.07,35.04,35.04,18800.0,27.4315,27.4472,27.4237,27.4237,18800.0
2015-05-22 15:00:00,35.03,35.08,35.02,35.07,15900.0,27.4159,27.455,27.408,27.4472,15900.0
2015-05-22 15:30:00,35.07,35.08,35.0,35.0,65600.0,27.4472,27.455,27.3924,27.3924,65600.0
2015-05-26 09:30:00,34.96,34.96,34.69,34.79,211800.0,27.3611,27.3611,27.1498,27.228,211800.0
2015-05-26 10:00:00,34.79,34.86,34.76,34.86,84200.0,27.228,27.2828,27.2045,27.2828,84200.0
2015-05-26 10:30:00,34.84,34.85,34.67,34.67,145300.0,27.2672,27.275,27.1341,27.1341,145300.0
2015-05-26 11:00:00,34.68,34.68,34.58,34.64,57700.0,27.1419,27.1419,27.0637,27.1106,57700.0
2015-05-26 11:30:00,34.64,34.68,34.61,34.63,43200.0,27.1106,27.1419,27.0871,27.1028,43200.0
2015-05-26 12:00:00,34.63,34.71,34.63,34.69,44900.0,27.1028,27.1654,27.1028,27.1498,44900.0
2015-05-26 12:30:00,34.71,34.71,34.62,34.65,59300.0,27.1654,27.1654,27.095,27.1185,59300.0
2015-05-26 13:00:00,34.65,34.69,34.62,34.68,79300.0,27.1185,27.1498,27.095,27.1419,79300.0
2015-05-26 13:30:00,34.68,34.69,34.65,34.66,34700.0,27.1419,27.1498,27.1185,27.1263,34700.0
2015-05-26 14:00:00,34.66,34.75,34.66,34.73,48200.0,27.1263,27.1967,27.1263,27.1811,48200.0
2015-05-26 14:30:00,34.73,34.79,34.72,34.73,69400.0,27.1811,27.228,27.1732,27.1811,69400.0
2015-05-26 15:00:00,34.75,34.81,34.75,34.77,65200.0,27.1967,27.2437,27.1967,27.2124,65200.0
2015-05-26 15:30:00,34.78,34.82,34.75,34.78,123300.0,27.2202,27.2515,27.1967,27.2202,123300.0
2015-05-27 09:30:00,34.83,34.98,34.72,34.93,386000.0,27.2593,27.3767,27.1732,27.3376,386000.0
2015-05-27 10:00:00,34.94,34.96,34.87,34.9,71200.0,27.3454,27.3611,27.2906,27.3141,71200.0
2015-05-27 10:30:00,34.9,34.93,34.87,34.92,27400.0,27.3141,27.3376,27.2906,27.3298,27400.0
2015-05-27 11:00:00,34.93,34.93,34.86,34.93,66500.0,27.3376,27.3376,27.2828,27.3376,66500.0
2015-05-27 11:30:00,34.93,34.99,34.93,34.99,39600.0,27.3376,27.3845,27.3376,27.3845,39600.0
2015-05-27 12:00:00,34.98,35.04,34.98,35.03,22700.0,27.3767,27.4237,27.3767,27.4159,22700.0
2015-05-27 12:30:00,35.02,35.05,35.01,35.02,44900.0,27.408,27.4315,27.4002,27.408,44900.0
2015-05-27 13:00:00,35.02,35.1,35.02,35.09,34500.0,27.408,27.4706,27.408,27.4628,34500.0
2015-05-27 13:30:00,35.09,35.13,35.08,35.09,43300.0,27.4628,27.4941,27.455,27.4628,43300.0
2015-05-27 14:00:00,35.09,35.16,35.09,35.11,45900.0,27.4628,27.5176,27.4628,27.4785,45900.0
2015-05-27 14:30:00,35.11,35.11,35.08,35.08,24100.0,27.4785,27.4785,27.455,27.455,24100.0
2015-05-27 15:00:00,35.09,35.15,35.08,35.12,38300.0,27.4628,27.5098,27.455,27.4863,38300.0
2015-05-27 15:30:00,35.13,35.18,35.12,35.14,171300.0,27.4941,27.5333,27.4863,27.5019,171300.0
2015-05-28 09:30:00,35.06,35.16,35.01,35.07,75700.0,27.4393,27.5176,27.4002,27.4472,75700.0
2015-05-28 10:00:00,35.06,35.09,34.97,35.06,85600.0,27.4393,27.4628,27.3689,27.4393,85600.0
2015-05-28 10:30:00,35.04,35.06,34.95,35.02,57400.0,27.4237,27.4393,27.3532,27.408,57400.0
2015-05-28 11:00:00,35.01,35.08,35.0,35.05,48700.0,27.4002,27.455,27.3924,27.4315,48700.0
2015-05-28 11:30:00,35.05,35.07,34.93,34.99,45600.0,27.4315,27.4472,27.3376,27.3845,45600.0
2015-05-28 12:00:00,34.98,35.01,34.95,35.01,16700.0,27.3767,27.4002,27.3532,27.4002,16700.0
2015-05-28 12:30:00,35.01,35.01,34.95,34.99,21100.0,27.4002,27.4002,27.3532,27.3845,21100.0
2015-05-28 13:00:00,34.99,35.03,34.96,34.99,67900.0,27.3845,27.4159,27.3611,27.3845,67900.0
2015-05-28 13:30:00,34.99,34.99,34.94,34.96,37600.0,27.3845,27.3845,27.3454,27.3611,37600.0
2015-05-28 14:00:00,34.96,35.05,34.95,35.05,23000.0,27.3611,27.4315,27.3532,27.4315,23000.0
2015-05-28 14:30:00,35.05,35.09,35.03,35.09,41800.0,27.4315,27.4628,27.4159,27.4628,41800.0
2015-05-28 15:00:00,35.11,35.13,35.09,35.11,57800.0,27.4785,27.4941,27.4628,27.4785,57800.0
2015-05-28 15:30:00,35.11,35.17,35.1,35.17,133700.0,27.4785,27.5254,27.4706,27.5254,133700.0
2015-05-29 09:30:00,35.14,35.14,34.97,35.03,149300.0,27.5019,27.5019,27.3689,27.4159,149300.0
2015-05-29 10:00:00,35.04,35.06,34.93,34.95,96200.0,27.4237,27.4393,27.3376,27.3532,96200.0
2015-05-29 10:30:00,34.94,34.95,34.74,34.82,67400.0,27.3454,27.3532,27.1889,27.2515,67400.0
2015-05-29 11:00:00,34.82,34.83,34.76,34.76,55900.0,27.2515,27.2593,27.2045,27.2045,55900.0
2015-05-29 11:30:00,34.75,34.94,34.74,34.93,65100.0,27.1967,27.3454,27.1889,27.3376,65100.0
2015-05-29 12:00:00,34.93,35.01,34.91,35.0,45800.0,27.3376,27.4002,27.3219,27.3924,45800.0
2015-05-29 12:30:00,35.01,35.03,34.94,34.95,43800.0,27.4002,27.4159,27.3454,27.3532,43800.0
2015-05-29 13:00:00,34.95,35.0,34.94,35.0,51800.0,27.3532,27.3924,27.3454,27.3924,51800.0
2015-05-29 13:30:00,35.01,35.03,34.97,34.98,40500.0,27.4002,27.4159,27.3689,27.3767,40500.0
2015-05-29 14:00:00,34.97,34.97,34.9,34.93,28100.0,27.3689,27.3689,27.3141,27.3376,28100.0
2015-05-29 14:30:00,34.92,34.96,34.89,34.93,89700.0,27.3298,27.3611,27.3063,27.3376,89700.0
2015-05-29 15:00:00,34.92,34.98,34.91,34.94,155800.0,27.3298,27.3767,27.3219,27.3454,155800.0
2015-05-29 15:30:00,34.95,34.96,34.88,34.9,516700.0,27.3532,27.3611,27.2985,27.3141,516700.0
2015-06-01 09:30:00,35.09,35.09,34.74,34.82,100097.0,27.4628,27.4628,27.1889,27.2515,100097.0
2015-06-01 10:00:00,34.82,34.91,34.6,34.65,239310.0,27.2515,27.3219,27.0793,27.1185,239310.0
2015-06-01 10:30:00,34.64,34.67,34.55,34.66,113077.0,27.1106,27.1341,27.0402,27.1263,113077.0
2015-06-01 11:00:00,34.66,34.81,34.66,34.77,38814.0,27.1263,27.2437,27.1263,27.2124,38814.0
2015-06-01 11:30:00,34.76,34.84,34.76,34.83,31818.0,27.2045,27.2672,27.2045,27.2593,31818.0
2015-06-01 12:00:00,34.85,34.92,34.81,34.92,42436.0,27.275,27.3298,27.2437,27.3298,42436.0
2015-06-01 12:30:00,34.92,34.95,34.88,34.95,42240.0,27.3298,27.3532,27.2985,27.3532,42240.0
2015-06-01 13:00:00,34.97,34.98,34.91,34.92,27890.0,27.3689,27.3767,27.3219,27.3298,27890.0
2015-06-01 13:30:00,34.93,34.94,34.87,34.89,65921.0,27.3376,27.3454,27.2906,27.3063,65921.0
2015-06-01 14:00:00,34.9,34.93,34.87,34.92,41549.0,27.3141,27.3376,27.2906,27.3298,41549.0
2015-06-01 14:30:00,34.92,34.92,34.82,34.83,41584.0,27.3298,27.3298,27.2515,27.2593,41584.0
2015-06-01 15:00:00,34.84,34.87,34.8,34.8,232365.0,27.2672,27.2906,27.2358,27.2358,232365.0
2015-06-01 15:30:00,34.8,34.8,34.72,34.77,77861.0,27.2358,27.2358,27.1732,27.2124,77861.0
2015-06-02 09:30:00,34.82,34.82,34.71,34.79,137657.0,27.2515,27.2515,27.1654,27.228,137657.0
2015-06-02 10:00:00,34.79,34.97,34.78,34.92,189891.0,27.228,27.3689,27.2202,27.3298,189891.0
2015-06-02 10:30:00,34.93,35.03,34.93,34.98,118194.0,27.3376,27.4159,27.3376,27.3767,118194.0
2015-06-02 11:00:00,34.97,35.01,34.92,34.95,40902.0,27.3689,27.4002,27.3298,27.3532,40902.0
2015-06-02 11:30:00,34.94,35.01,34.94,35.01,98096.0,27.3454,27.4002,27.3454,27.4002,98096.0
2015-06-02 12:00:00,35.0,35.08,34.99,35.06,53909.0,27.3924,27.455,27.3845,27.4393,53909.0
2015-06-02 12:30:00,35.07,35.2,35.07,35.19,547980.0,27.4472,27.5489,27.4472,27.5411,547980.0
2015-06-02 13:00:00,35.19,35.25,35.18,35.22,146005.0,27.5411,27.588,27.5333,27.5646,146005.0
2015-06-02 13:30:00,35.23,35.24,35.15,35.17,135675.0,27.5724,27.5802,27.5098,27.5254,135675.0
2015-06-02 14:00:00,35.17,35.18,35.08,35.1,94293.0,27.5254,27.5333,27.455,27.4706,94293.0
2015-06-02 14:30:00,35.1,35.13,35.09,35.13,154757.0,27.4706,27.4941,27.4628,27.4941,154757.0
2015-06-02 15:00:00,35.13,35.16,35.08,35.16,45314.0,27.4941,27.5176,27.455,27.5176,45314.0
2015-06-02 15:30:00,35.16,35.18,35.12,35.13,125468.0,27.5176,27.5333,27.4863,27.4941,125468.0
2015-06-03 09:30:00,35.37,35.44,35.31,35.43,156803.0,27.682,27.7367,27.635,27.7289,156803.0
2015-06-03 10:00:00,35.43,35.61,35.36,35.61,224994.0,27.7289,27.8698,27.6741,27.8698,224994.0
2015-06-03 10:30:00,35.61,35.71,35.61,35.68,455412.0,27.8698,27.948,27.8698,27.9246,455412.0
2015-06-03 11:00:00,35.67,35.74,35.63,35.66,123389.0,27.9167,27.9715,27.8854,27.9089,123389.0
2015-06-03 11:30:00,35.66,35.68,35.54,35.57,147331.0,27.9089,27.9246,27.815,27.8385,147331.0
2015-06-03 12:00:00,35.56,35.57,35.48,35.5,226348.0,27.8307,27.8385,27.768,27.7837,226348.0
2015-06-03 12:30:00,35.51,35.61,35.5,35.61,217052.0,27.7915,27.8698,27.7837,27.8698,217052.0
2015-06-03 13:00:00,35.61,35.67,35.6,35.63,146942.0,27.8698,27.9167,27.862,27.8854,146942.0
2015-06-03 13:30:00,35.63,35.67,35.61,35.64,46805.0,27.8854,27.9167,27.8698,27.8933,46805.0
2015-06-03 14:00:00,35.64,35.76,35.64,35.73,82182.0,27.8933,27.9872,27.8933,27.9637,82182.0
2015-06-03 14:30:00,35.73,35.74,35.65,35.67,98173.0,27.9637,27.9715,27.9011,27.9167,98173.0
2015-06-03 15:00:00,35.67,35.71,35.66,35.69,89095.0,27.9167,27.948,27.9089,27.9324,89095.0
2015-06-03 15:30:00,35.69,35.7,35.65,35.67,247668.0,27.9324,27.9402,27.9011,27.9167,247668.0
2015-06-04 09:30:00,35.58,35.65,35.4,35.6,205054.0,27.8463,27.9011,27.7054,27.862,205054.0
2015-06-04 10:00:00,35.59,35.67,35.55,35.57,116429.0,27.8541,27.9167,27.8228,27.8385,116429.0
2015-06-04 10:30:00,35.56,35.58,35.48,35.53,138278.0,27.8307,27.8463,27.768,27.8072,138278.0
2015-06-04 11:00:00,35.52,35.57,35.46,35.5,115961.0,27.7993,27.8385,27.7524,27.7837,115961.0
2015-06-04 11:30:00,35.5,35.5,35.39,35.44,115135.0,27.7837,27.7837,27.6976,27.7367,115135.0
2015-06-04 12:00:00,35.44,35.51,35.43,35.51,40369.0,27.7367,27.7915,27.7289,27.7915,40369.0
2015-06-04 12:30:00,35.51,35.54,35.49,35.49,46121.0,27.7915,27.815,27.7759,27.7759,46121.0
2015-06-04 13:00:00,35.49,35.5,35.29,35.31,78269.0,27.7759,27.7837,27.6193,27.635,78269.0
2015-06-04 13:30:00,35.31,35.35,35.28,35.35,85494.0,27.635,27.6663,27.6115,27.6663,85494.0
2015-06-04 14:00:00,35.34,35.38,35.29,35.36,108812.0,27.6585,27.6898,27.6193,27.6741,108812.0
2015-06-04 14:30:00,35.35,35.39,35.31,35.38,92862.0,27.6663,27.6976,27.635,27.6898,92862.0
2015-06-04 15:00:00,35.38,35.4,35.35,35.38,82075.0,27.6898,27.7054,27.6663,27.6898,82075.0
2015-06-04 15:30:00,35.38,35.4,35.35,35.4,146861.0,27.6898,27.7054,27.6663,27.7054,146861.0
2015-06-05 09:30:00,35.75,35.85,35.6,35.8,280215.0,27.9794,28.0576,27.862,28.0185,280215.0
2015-06-05 10:00:00,35.8,35.98,35.79,35.95,313364.0,28.0185,28.1594,28.0107,28.1359,313364.0
2015-06-05 10:30:00,35.95,35.99,35.78,35.85,267016.0,28.1359,28.1672,28.0028,28.0576,267016.0
2015-06-05 11:00:00,35.85,35.91,35.78,35.84,203682.0,28.0576,28.1046,28.0028,28.0498,203682.0
2015-06-05 11:30:00,35.84,35.84,35.76,35.77,149742.0,28.0498,28.0498,27.9872,27.995,149742.0
2015-06-05 12:00:00,35.77,35.78,35.73,35.75,106994.0,27.995,28.0028,27.9637,27.9794,106994.0
2015-06-05 12:30:00,35.75,35.88,35.74,35.87,62724.0,27.9794,28.0811,27.9715,28.0733,62724.0
2015-06-05 13:00:00,35.88,35.92,35.86,35.88,40065.0,28.0811,28.1124,28.0654,28.0811,40065.0
2015-06-05 13:30:00,35.88,35.91,35.84,35.88,83227.0,28.0811,28.1046,28.0498,28.0811,83227.0
2015-06-05 14:00:00,35.88,35.91,35.87,35.9,60504.0,28.0811,28.1046,28.0733,28.0968,60504.0
2015-06-05 14:30:00,35.9,35.99,35.9,35.98,225969.0,28.0968,28.1672,28.0968,28.1594,225969.0
2015-06-05 15:00:00,35.99,36.0,35.91,35.94,155653.0,28.1672,28.175,28.1046,28.1281,155653.0
2015-06-05 15:30:00,35.95,36.01,35.92,36.01,160624.0,28.1359,28.1828,28.1124,28.1828,160624.0
2015-06-08 09:30:00,36.06,36.23,35.93,36.12,791423.0,28.222,28.355,28.1202,28.2689,791423.0
2015-06-08 10:00:00,36.12,36.18,36.07,36.17,272923.0,28.2689,28.3159,28.2298,28.3081,272923.0
2015-06-08 10:30:00,36.17,36.21,36.11,36.15,160084.0,28.3081,28.3394,28.2611,28.2924,160084.0
2015-06-08 11:00:00,36.15,36.17,36.1,36.1,130677.0,28.2924,28.3081,28.2533,28.2533,130677.0
2015-06-08 11:30:00,36.1,36.11,36.06,36.08,181541.0,28.2533,28.2611,28.222,28.2376,181541.0
2015-06-08 12:00:00,36.08,36.14,36.07,36.14,113964.0,28.2376,28.2846,28.2298,28.2846,113964.0
2015-06-08 12:30:00,36.14,36.15,36.05,36.06,50787.0,28.2846,28.2924,28.2141,28.222,50787.0
2015-06-08 13:00:00,36.06,36.07,36.02,36.05,65201.0,28.222,28.2298,28.1907,28.2141,65201.0
2015-06-08 13:30:00,36.04,36.06,36.01,36.06,126475.0,28.2063,28.222,28.1828,28.222,126475.0
2015-06-08 14:00:00,36.05,36.1,36.02,36.09,55895.0,28.2141,28.2533,28.1907,28.2455,55895.0
2015-06-08 14:30:00,36.1,36.17,36.1,36.17,89737.0,28.2533,28.3081,28.2533,28.3081,89737.0
2015-06-08 15:00:00,36.17,36.17,36.09,36.1,354364.0,28.3081,28.3081,28.2455,28.2533,354364.0
2015-06-08 15:30:00,36.1,36.12,36.01,36.01,117935.0,28.2533,28.2689,28.1828,28.1828,117935.0
2015-06-09 09:30:00,36.1,36.1,35.86,36.02,338163.0,28.2533,28.2533,28.0654,28.1907,338163.0
2015-06-09 10:00:00,36.02,36.11,35.97,36.05,413608.0,28.1907,28.2611,28.1515,28.2141,413608.0
2015-06-09 10:30:00,36.05,36.26,36.01,36.25,227919.0,28.2141,28.3785,28.1828,28.3707,227919.0
2015-06-09 11:00:00,36.27,36.31,36.23,36.3,113447.0,28.3863,28.4176,28.355,28.4098,113447.0
2015-06-09 11:30:00,36.3,36.37,36.29,36.33,109194.0,28.4098,28.4646,28.402,28.4333,109194.0
2015-06-09 12:00:00,36.34,36.37,36.33,36.37,65075.0,28.4411,28.4646,28.4333,28.4646,65075.0
2015-06-09 12:30:00,36.37,36.44,36.36,36.44,360372.0,28.4646,28.5194,28.4568,28.5194,360372.0
2015-06-09 13:00:00,36.44,36.47,36.43,36.47,159058.0,28.5194,28.5429,28.5116,28.5429,159058.0
2015-06-09 13:30:00,36.47,36.47,36.39,36.41,97977.0,28.5429,28.5429,28.4802,28.4959,97977.0
2015-06-09 14:00:00,36.41,36.43,36.39,36.42,87865.0,28.4959,28.5116,28.4802,28.5037,87865.0
2015-06-09 14:30:00,36.42,36.44,36.36,36.4,125678.0,28.5037,28.5194,28.4568,28.4881,125678.0
2015-06-09 15:00:00,36.39,36.41,36.32,36.34,113120.0,28.4802,28.4959,28.4255,28.4411,113120.0
2015-06-09 15:30:00,36.34,36.37,36.31,36.34,186331.0,28.4411,28.4646,28.4176,28.4411,186331.0
2015-06-10 09:30:00,36.62,36.76,36.45,36.72,322374.0,28.6603,28.7698,28.5272,28.7385,322374.0
2015-06-10 10:00:00,36.71,36.82,36.7,36.82,132277.0,28.7307,28.8168,28.7229,28.8168,132277.0
2015-06-10 10:30:00,36.82,36.93,36.82,36.93,163415.0,28.8168,28.9029,28.8168,28.9029,163415.0
2015-06-10 11:00:00,36.94,37.02,36.9,36.95,119537.0,28.9107,28.9733,28.8794,28.9185,119537.0
2015-06-10 11:30:00,36.95,36.98,36.91,36.91,150226.0,28.9185,28.942,28.8872,28.8872,150226.0
2015-06-10 12:00:00,36.9,36.95,36.87,36.88,109998.0,28.8794,28.9185,28.8559,28.8637,109998.0
2015-06-10 12:30:00,36.88,36.89,36.86,36.86,73986.0,28.8637,28.8716,28.8481,28.8481,73986.0
2015-06-10 13:00:00,36.86,36.88,36.81,36.83,79766.0,28.8481,28.8637,28.809,28.8246,79766.0
2015-06-10 13:30:00,36.82,36.84,36.78,36.83,52906.0,28.8168,28.8324,28.7855,28.8246,52906.0
2015-06-10 14:00:00,36.83,36.86,36.8,36.84,52634.0,28.8246,28.8481,28.8011,28.8324,52634.0
2015-06-10 14:30:00,36.84,36.88,36.84,36.88,127410.0,28.8324,28.8637,28.8324,28.8637,127410.0
2015-06-10 15:00:00,36.88,36.88,36.83,36.86,74979.0,28.8637,28.8637,28.8246,28.8481,74979.0
2015-06-10 15:30:00,36.86,36.89,36.83,36.84,364965.0,28.8481,28.8716,28.8246,28.8324,364965.0
2015-06-11 09:30:00,36.92,36.93,36.71,36.91,219815.0,28.895,28.9029,28.7307,28.8872,219815.0
2015-06-11 10:00:00,36.93,36.93,36.8,36.8,170027.0,28.9029,28.9029,28.8011,28.8011,170027.0
2015-06-11 10:30:00,36.79,36.79,36.62,36.62,414214.0,28.7933,28.7933,28.6603,28.6603,414214.0
2015-06-11 11:00:00,36.62,36.76,36.58,36.76,126966.0,28.6603,28.7698,28.6289,28.7698,126966.0
2015-06-11 11:30:00,36.76,36.81,36.76,36.79,63848.0,28.7698,28.809,28.7698,28.7933,63848.0
2015-06-11 12:00:00,36.79,36.83,36.79,36.83,88151.0,28.7933,28.8246,28.7933,28.8246,88151.0
2015-06-11 12:30:00,36.82,36.83,36.77,36.77,20957.0,28.8168,28.8246,28.7776,28.7776,20957.0
2015-06-11 13:00:00,36.78,36.82,36.75,36.82,59403.0,28.7855,28.8168,28.762,28.8168,59403.0
2015-06-11 13:30:00,36.82,36.87,36.81,36.87,27736.0,28.8168,28.8559,28.809,28.8559,27736.0
2015-06-11 14:00:00,36.87,36.87,36.78,36.78,72479.0,28.8559,28.8559,28.7855,28.7855,72479.0
2015-06-11 14:30:00,36.78,36.8,36.73,36.74,124914.0,28.7855,28.8011,28.7463,28.7542,124914.0
2015-06-11 15:00:00,36.75,36.78,36.75,36.77,36023.0,28.762,28.7855,28.762,28.7776,36023.0
2015-06-11 15:30:00,36.77,36.81,36.73,36.81,119804.0,28.7776,28.809,28.7463,28.809,119804.0
2015-06-12 09:30:00,36.73,36.77,36.61,36.7,118602.0,28.7463,28.7776,28.6524,28.7229,118602.0
2015-06-12 10:00:00,36.68,36.75,36.64,36.69,155239.0,28.7072,28.762,28.6759,28.715,155239.0
2015-06-12 10:30:00,36.68,36.69,36.57,36.57,138428.0,28.7072,28.715,28.6211,28.6211,138428.0
2015-06-12 11:00:00,36.57,36.8,36.56,36.79,125051.0,28.6211,28.8011,28.6133,28.7933,125051.0
2015-06-12 11:30:00,36.79,36.79,36.68,36.68,25685.0,28.7933,28.7933,28.7072,28.7072,25685.0
2015-06-12 12:00:00,36.69,36.71,36.65,36.71,18616.0,28.715,28.7307,28.6837,28.7307,18616.0
2015-06-12 12:30:00,36.7,36.7,36.61,36.62,39256.0,28.7229,28.7229,28.6524,28.6603,39256.0
2015-06-12 13:00:00,36.62,36.64,36.6,36.64,20655.0,28.6603,28.6759,28.6446,28.6759,20655.0
2015-06-12 13:30:00,36.65,36.68,36.63,36.66,28503.0,28.6837,28.7072,28.6681,28.6916,28503.0
2015-06-12 14:00:00,36.66,36.67,36.64,36.66,30912.0,28.6916,28.6994,28.6759,28.6916,30912.0
2015-06-12 14:30:00,36.65,36.65,36.61,36.62,41855.0,28.6837,28.6837,28.6524,28.6603,41855.0
2015-06-12 15:00:00,36.62,36.72,36.62,36.72,59872.0,28.6603,28.7385,28.6603,28.7385,59872.0
2015-06-12 15:30:00,36.73,36.78,36.71,36.77,73071.0,28.7463,28.7855,28.7307,28.7776,73071.0
2015-06-15 09:30:00,36.5,36.51,36.21,36.44,801662.0,28.5663,28.5742,28.3394,28.5194,801662.0
2015-06-15 10:00:00,36.43,36.53,36.39,36.51,198502.0,28.5116,28.5898,28.4802,28.5742,198502.0
2015-06-15 10:30:00,36.51,36.59,36.5,36.59,123631.0,28.5742,28.6368,28.5663,28.6368,123631.0
2015-06-15 11:00:00,36.59,36.71,36.59,36.67,81098.0,28.6368,28.7307,28.6368,28.6994,81098.0
2015-06-15 11:30:00,36.67,36.85,36.67,36.79,73133.0,28.6994,28.8403,28.6994,28.7933,73133.0
2015-06-15 12:00:00,36.78,36.78,36.69,36.7,57773.0,28.7855,28.7855,28.715,28.7229,57773.0
2015-06-15 12:30:00,36.71,36.82,36.71,36.8,36374.0,28.7307,28.8168,28.7307,28.8011,36374.0
2015-06-15 13:00:00,36.8,36.81,36.75,36.76,36877.0,28.8011,28.809,28.762,28.7698,36877.0
2015-06-15 13:30:00,36.75,36.85,36.74,36.78,110038.0,28.762,28.8403,28.7542,28.7855,110038.0
2015-06-15 14:00:00,36.78,36.78,36.74,36.75,53296.0,28.7855,28.7855,28.7542,28.762,53296.0
2015-06-15 14:30:00,36.74,36.74,36.66,36.68,40974.0,28.7542,28.7542,28.6916,28.7072,40974.0
2015-06-15 15:00:00,36.68,36.68,36.65,36.68,94372.0,28.7072,28.7072,28.6837,28.7072,94372.0
2015-06-15 15:30:00,36.67,36.72,36.66,36.68,215453.0,28.6994,28.7385,28.6916,28.7072,215453.0
2015-06-16 09:30:00,36.6,36.88,36.54,36.78,212733.0,28.6446,28.8637,28.5976,28.7855,212733.0
2015-06-16 10:00:00,36.79,36.83,36.68,36.75,144003.0,28.7933,28.8246,28.7072,28.762,144003.0
2015-06-16 10:30:00,36.75,36.84,36.75,36.84,90888.0,28.762,28.8324,28.762,28.8324,90888.0
2015-06-16 11:00:00,36.84,36.99,36.82,36.98,111184.0,28.8324,28.9498,28.8168,28.942,111184.0
2015-06-16 11:30:00,36.99,37.05,36.99,37.04,84904.0,28.9498,28.9968,28.9498,28.989,84904.0
2015-06-16 12:00:00,37.03,37.03,36.95,37.0,30628.0,28.9811,28.9811,28.9185,28.9577,30628.0
2015-06-16 12:30:00,36.99,37.01,36.95,36.97,29465.0,28.9498,28.9655,28.9185,28.9342,29465.0
2015-06-16 13:00:00,36.97,36.99,36.94,36.97,42922.0,28.9342,28.9498,28.9107,28.9342,42922.0
2015-06-16 13:30:00,36.97,37.01,36.95,36.98,89515.0,28.9342,28.9655,28.9185,28.942,89515.0
2015-06-16 14:00:00,36.98,37.03,36.97,37.0,50674.0,28.942,28.9811,28.9342,28.9577,50674.0
2015-06-16 14:30:00,37.0,37.0,36.94,36.96,56445.0,28.9577,28.9577,28.9107,28.9263,56445.0
2015-06-16 15:00:00,36.96,37.02,36.94,37.0,42030.0,28.9263,28.9733,28.9107,28.9577,42030.0
2015-06-16 15:30:00,37.01,37.01,36.96,37.01,186685.0,28.9655,28.9655,28.9263,28.9655,186685.0
2015-06-17 09:30:00,37.22,37.26,37.0,37.04,170912.0,29.1298,29.1611,28.9577,28.989,170912.0
2015-06-17 10:00:00,37.05,37.06,36.9,36.92,118598.0,28.9968,29.0046,28.8794,28.895,118598.0
2015-06-17 10:30:00,36.91,36.95,36.89,36.94,102128.0,28.8872,28.9185,28.8716,28.9107,102128.0
2015-06-17 11:00:00,36.94,36.95,36.88,36.88,241906.0,28.9107,28.9185,28.8637,28.8637,241906.0
2015-06-17 11:30:00,36.89,36.93,36.85,36.91,115433.0,28.8716,28.9029,28.8403,28.8872,115433.0
2015-06-17 12:00:00,36.9,36.92,36.86,36.9,84981.0,28.8794,28.895,28.8481,28.8794,84981.0
2015-06-17 12:30:00,36.9,36.93,36.84,36.88,92330.0,28.8794,28.9029,28.8324,28.8637,92330.0
2015-06-17 13:00:00,36.87,36.91,36.85,36.89,187006.0,28.8559,28.8872,28.8403,28.8716,187006.0
2015-06-17 13:30:00,36.89,36.91,36.84,36.89,162494.0,28.8716,28.8872,28.8324,28.8716,162494.0
2015-06-17 14:00:00,36.88,37.0,36.61,36.73,422888.0,28.8637,28.9577,28.6524,28.7463,422888.0
2015-06-17 14:30:00,36.72,36.9,36.72,36.76,166585.0,28.7385,28.8794,28.7385,28.7698,166585.0
2015-06-17 15:00:00,36.77,36.77,36.57,36.58,178064.0,28.7776,28.7776,28.6211,28.6289,178064.0
2015-06-17 15:30:00,36.58,36.59,36.43,36.51,347542.0,28.6289,28.6368,28.5116,28.5742,347542.0
2015-06-18 09:30:00,36.62,36.72,36.3,36.41,258194.0,28.6603,28.7385,28.4098,28.4959,258194.0
2015-06-18 10:00:00,36.41,36.62,36.41,36.53,420929.0,28.4959,28.6603,28.4959,28.5898,420929.0
2015-06-18 10:30:00,36.54,36.7,36.5,36.6,194377.0,28.5976,28.7229,28.5663,28.6446,194377.0
2015-06-18 11:00:00,36.61,36.73,36.59,36.64,119267.0,28.6524,28.7463,28.6368,28.6759,119267.0
2015-06-18 11:30:00,36.64,36.68,36.63,36.67,77491.0,28.6759,28.7072,28.6681,28.6994,77491.0
2015-06-18 12:00:00,36.68,36.73,36.61,36.73,117350.0,28.7072,28.7463,28.6524,28.7463,117350.0
2015-06-18 12:30:00,36.73,36.79,36.68,36.68,86752.0,28.7463,28.7933,28.7072,28.7072,86752.0
2015-06-18 13:00:00,36.69,36.71,36.62,36.66,82999.0,28.715,28.7307,28.6603,28.6916,82999.0
2015-06-18 13:30:00,36.66,36.74,36.66,36.71,45936.0,28.6916,28.7542,28.6916,28.7307,45936.0
2015-06-18 14:00:00,36.7,36.75,36.63,36.63,143124.0,28.7229,28.762,28.6681,28.6681,143124.0
2015-06-18 14:30:00,36.64,36.73,36.63,36.73,46761.0,28.6759,28.7463,28.6681,28.7463,46761.0
2015-06-18 15:00:00,36.73,36.74,36.66,36.74,98892.0,28.7463,28.7542,28.6916,28.7542,98892.0
2015-06-18 15:30:00,36.74,36.75,36.68,36.73,142622.0,28.7542,28.762,28.7072,28.7463,142622.0
2015-06-19 09:30:00,36.56,36.62,36.41,36.52,355403.0,28.723,28.7701,28.6051,28.6915,355403.0
2015-06-19 10:00:00,36.52,36.56,36.47,36.55,86131.0,28.6915,28.723,28.6523,28.7151,86131.0
2015-06-19 10:30:00,36.55,36.56,36.5,36.54,97698.0,28.7151,28.723,28.6758,28.7073,97698.0
2015-06-19 11:00:00,36.55,36.55,36.5,36.5,27276.0,28.7151,28.7151,28.6758,28.6758,27276.0
2015-06-19 11:30:00,36.5,36.51,36.46,36.47,44354.0,28.6758,28.6837,28.6444,28.6523,44354.0
2015-06-19 12:00:00,36.47,36.49,36.45,36.47,49149.0,28.6523,28.668,28.6365,28.6523,49149.0
2015-06-19 12:30:00,36.46,36.48,36.42,36.42,74869.0,28.6444,28.6601,28.613,28.613,74869.0
2015-06-19 13:00:00,36.42,36.47,36.41,36.47,83142.0,28.613,28.6523,28.6051,28.6523,83142.0
2015-06-19 13:30:00,36.46,36.52,36.46,36.49,46939.0,28.6444,28.6915,28.6444,28.668,46939.0
2015-06-19 14:00:00,36.49,36.51,36.43,36.44,55152.0,28.668,28.6837,28.6208,28.6287,55152.0
2015-06-19 14:30:00,36.44,36.46,36.41,36.45,38551.0,28.6287,28.6444,28.6051,28.6365,38551.0
2015-06-19 15:00:00,36.46,36.51,36.45,36.5,65775.0,28.6444,28.6837,28.6365,28.6758,65775.0
2015-06-19 15:30:00,36.49,36.53,36.44,36.44,156142.0,28.668,28.6994,28.6287,28.6287,156142.0
2015-06-22 09:30:00,36.75,36.89,36.69,36.75,232862.0,28.8722,28.9822,28.8251,28.8722,232862.0
2015-06-22 10:00:00,36.75,36.9,36.74,36.86,111484.0,28.8722,28.9901,28.8644,28.9587,111484.0
2015-06-22 10:30:00,36.87,36.9,36.8,36.82,117976.0,28.9665,28.9901,28.9115,28.9272,117976.0
2015-06-22 11:00:00,36.81,36.84,36.77,36.84,39359.0,28.9194,28.9429,28.888,28.9429,39359.0
2015-06-22 11:30:00,36.85,36.85,36.78,36.78,134450.0,28.9508,28.9508,28.8958,28.8958,134450.0
2015-06-22 12:00:00,36.79,36.81,36.76,36.79,179402.0,28.9037,28.9194,28.8801,28.9037,179402.0
2015-06-22 12:30:00,36.78,36.85,36.78,36.85,77755.0,28.8958,28.9508,28.8958,28.9508,77755.0
2015-06-22 13:00:00,36.84,36.85,36.82,36.82,62741.0,28.9429,28.9508,28.9272,28.9272,62741.0
2015-06-22 13:30:00,36.83,36.84,36.79,36.8,77930.0,28.9351,28.9429,28.9037,28.9115,77930.0
2015-06-22 14:00:00,36.81,36.84,36.8,36.81,88909.0,28.9194,28.9429,28.9115,28.9194,88909.0
2015-06-22 14:30:00,36.8,36.86,36.8,36.85,173294.0,28.9115,28.9587,28.9115,28.9508,173294.0
2015-06-22 15:00:00,36.86,36.89,36.84,36.88,20577.0,28.9587,28.9822,28.9429,28.9744,20577.0
2015-06-22 15:30:00,36.88,36.9,36.84,36.87,214355.0,28.9744,28.9901,28.9429,28.9665,214355.0
2015-06-23 09:30:00,36.97,37.27,36.97,37.21,250692.0,29.0451,29.2808,29.0451,29.2336,250692.0
2015-06-23 10:00:00,37.2,37.24,37.13,37.14,108659.0,29.2258,29.2572,29.1708,29.1786,108659.0
2015-06-23 10:30:00,37.14,37.19,37.03,37.05,102148.0,29.1786,29.2179,29.0922,29.1079,102148.0
2015-06-23 11:00:00,37.04,37.09,37.02,37.06,59158.0,29.1001,29.1394,29.0844,29.1158,59158.0
2015-06-23 11:30:00,37.05,37.1,37.05,37.09,58224.0,29.1079,29.1472,29.1079,29.1394,58224.0
2015-06-23 12:00:00,37.08,37.13,37.04,37.13,44959.0,29.1315,29.1708,29.1001,29.1708,44959.0
2015-06-23 12:30:00,37.12,37.14,37.08,37.09,41803.0,29.1629,29.1786,29.1315,29.1394,41803.0
2015-06-23 13:00:00,37.09,37.15,37.09,37.13,46918.0,29.1394,29.1865,29.1394,29.1708,46918.0
2015-06-23 13:30:00,37.13,37.17,37.13,37.15,33557.0,29.1708,29.2022,29.1708,29.1865,33557.0
2015-06-23 14:00:00,37.15,37.18,37.14,37.16,158586.0,29.1865,29.2101,29.1786,29.1944,158586.0
2015-06-23 14:30:00,37.16,37.2,37.14,37.19,87326.0,29.1944,29.2258,29.1786,29.2179,87326.0
2015-06-23 15:00:00,37.18,37.2,37.16,37.2,138211.0,29.2101,29.2258,29.1944,29.2258,138211.0
2015-06-23 15:30:00,37.2,37.21,37.18,37.18,212373.0,29.2258,29.2336,29.2101,29.2101,212373.0
2015-06-24 09:30:00,37.15,37.25,36.98,37.15,224425.0,29.1865,29.2651,29.0529,29.1865,224425.0
2015-06-24 10:00:00,37.15,37.22,37.11,37.22,139603.0,29.1865,29.2415,29.1551,29.2415,139603.0
2015-06-24 10:30:00,37.23,37.24,37.1,37.12,64426.0,29.2493,29.2572,29.1472,29.1629,64426.0
2015-06-24 11:00:00,37.13,37.14,37.03,37.07,86799.0,29.1708,29.1786,29.0922,29.1236,86799.0
2015-06-24 11:30:00,37.08,37.1,37.02,37.06,96393.0,29.1315,29.1472,29.0844,29.1158,96393.0
2015-06-24 12:00:00,37.06,37.08,37.01,37.06,96229.0,29.1158,29.1315,29.0765,29.1158,96229.0
2015-06-24 12:30:00,37.05,37.08,36.98,36.99,148666.0,29.1079,29.1315,29.0529,29.0608,148666.0
2015-06-24 13:00:00,36.99,37.05,36.98,36.99,72201.0,29.0608,29.1079,29.0529,29.0608,72201.0
2015-06-24 13:30:00,36.99,37.0,36.95,36.98,46777.0,29.0608,29.0687,29.0294,29.0529,46777.0
2015-06-24 14:00:00,36.99,37.0,36.92,36.93,28395.0,29.0608,29.0687,29.0058,29.0137,28395.0
2015-06-24 14:30:00,36.93,36.99,36.92,36.96,47550.0,29.0137,29.0608,29.0058,29.0372,47550.0
2015-06-24 15:00:00,36.96,36.99,36.9,36.97,114625.0,29.0372,29.0608,28.9901,29.0451,114625.0
2015-06-24 15:30:00,36.98,37.0,36.92,36.94,333235.0,29.0529,29.0687,29.0058,29.0215,333235.0
2015-06-25 09:30:00,37.14,37.14,36.9,37.01,173427.0,29.1786,29.1786,28.9901,29.0765,173427.0
2015-06-25 10:00:00,37.01,37.1,37.0,37.05,133239.0,29.0765,29.1472,29.0687,29.1079,133239.0
2015-06-25 10:30:00,37.04,37.14,37.01,37.14,343372.0,29.1001,29.1786,29.0765,29.1786,343372.0
2015-06-25 11:00:00,37.15,37.24,37.06,37.1,74123.0,29.1865,29.2572,29.1158,29.1472,74123.0
2015-06-25 11:30:00,37.11,37.13,37.07,37.1,48525.0,29.1551,29.1708,29.1236,29.1472,48525.0
2015-06-25 12:00:00,37.09,37.09,36.97,36.98,20125.0,29.1394,29.1394,29.0451,29.0529,20125.0
2015-06-25 12:30:00,36.97,37.02,36.95,36.98,69596.0,29.0451,29.0844,29.0294,29.0529,69596.0
2015-06-25 13:00:00,36.98,37.04,36.97,37.0,45388.0,29.0529,29.1001,29.0451,29.0687,45388.0
2015-06-25 13:30:00,37.0,37.0,36.93,36.93,14166.0,29.0687,29.0687,29.0137,29.0137,14166.0
2015-06-25 14:00:00,36.93,36.93,36.8,36.81,46167.0,29.0137,29.0137,28.9115,28.9194,46167.0
2015-06-25 14:30:00,36.81,36.88,36.79,36.88,46869.0,28.9194,28.9744,28.9037,28.9744,46869.0
2015-06-25 15:00:00,36.89,36.99,36.87,36.93,68469.0,28.9822,29.0608,28.9665,29.0137,68469.0
2015-06-25 15:30:00,36.93,36.93,36.87,36.91,123398.0,29.0137,29.0137,28.9665,28.9979,123398.0
2015-06-26 09:30:00,37.12,37.25,36.97,37.11,169059.0,29.1629,29.2651,29.0451,29.1551,169059.0
2015-06-26 10:00:00,37.12,37.15,37.03,37.11,98806.0,29.1629,29.1865,29.0922,29.1551,98806.0
2015-06-26 10:30:00,37.12,37.13,36.98,37.01,113867.0,29.1629,29.1708,29.0529,29.0765,113867.0
2015-06-26 11:00:00,37.01,37.1,37.01,37.1,40570.0,29.0765,29.1472,29.0765,29.1472,40570.0
2015-06-26 11:30:00,37.12,37.13,37.07,37.1,79704.0,29.1629,29.1708,29.1236,29.1472,79704.0
2015-06-26 12:00:00,37.1,37.12,37.09,37.12,49652.0,29.1472,29.1629,29.1394,29.1629,49652.0
2015-06-26 12:30:00,37.1,37.12,37.01,37.02,71148.0,29.1472,29.1629,29.0765,29.0844,71148.0
2015-06-26 13:00:00,37.02,37.06,36.97,37.01,65084.0,29.0844,29.1158,29.0451,29.0765,65084.0
2015-06-26 13:30:00,37.0,37.08,36.98,37.07,60228.0,29.0687,29.1315,29.0529,29.1236,60228.0
2015-06-26 14:00:00,37.07,37.09,37.03,37.08,61445.0,29.1236,29.1394,29.0922,29.1315,61445.0
2015-06-26 14:30:00,37.08,37.11,37.04,37.07,73288.0,29.1315,29.1551,29.1001,29.1236,73288.0
2015-06-26 15:00:00,37.07,37.15,37.06,37.11,79074.0,29.1236,29.1865,29.1158,29.1551,79074.0
2015-06-26 15:30:00,37.12,37.14,37.05,37.11,197077.0,29.1629,29.1786,29.1079,29.1551,197077.0
2015-06-29 09:30:00,36.5,36.85,36.5,36.66,374736.0,28.6758,28.9508,28.6758,28.8015,374736.0
2015-06-29 10:00:00,36.66,36.78,36.46,36.46,244923.0,28.8015,28.8958,28.6444,28.6444,244923.0
2015-06-29 10:30:00,36.45,36.54,36.45,36.47,207356.0,28.6365,28.7073,28.6365,28.6523,207356.0
2015-06-29 11:00:00,36.47,36.54,36.39,36.5,162240.0,28.6523,28.7073,28.5894,28.6758,162240.0
2015-06-29 11:30:00,36.51,36.53,36.44,36.52,94838.0,28.6837,28.6994,28.6287,28.6915,94838.0
2015-06-29 12:00:00,36.5,36.55,36.44,36.46,61514.0,28.6758,28.7151,28.6287,28.6444,61514.0
2015-06-29 12:30:00,36.45,36.46,36.39,36.44,57348.0,28.6365,28.6444,28.5894,28.6287,57348.0
2015-06-29 13:00:00,36.43,36.46,36.37,36.43,67945.0,28.6208,28.6444,28.5737,28.6208,67945.0
2015-06-29 13:30:00,36.43,36.48,36.33,36.35,63330.0,28.6208,28.6601,28.5423,28.558,63330.0
2015-06-29 14:00:00,36.35,36.35,36.24,36.24,134802.0,28.558,28.558,28.4716,28.4716,134802.0
2015-06-29 14:30:00,36.24,36.32,36.18,36.21,146971.0,28.4716,28.5344,28.4244,28.448,146971.0
2015-06-29 15:00:00,36.21,36.24,36.16,36.2,165883.0,28.448,28.4716,28.4087,28.4401,165883.0
2015-06-29 15:30:00,36.21,36.23,36.11,36.15,285152.0,28.448,28.4637,28.3694,28.4009,285152.0
2015-06-30 09:30:00,36.6,36.76,36.19,36.2,255748.0,28.7544,28.8801,28.4323,28.4401,255748.0
2015-06-30 10:00:00,36.19,36.29,36.18,36.28,548968.0,28.4323,28.5108,28.4244,28.503,548968.0
2015-06-30 10:30:00,36.27,36.28,36.18,36.22,183808.0,28.4951,28.503,28.4244,28.4559,183808.0
2015-06-30 11:00:00,36.23,36.29,36.2,36.21,155697.0,28.4637,28.5108,28.4401,28.448,155697.0
2015-06-30 11:30:00,36.21,36.22,36.12,36.15,132371.0,28.448,28.4559,28.3773,28.4009,132371.0
2015-06-30 12:00:00,36.16,36.24,36.1,36.11,65311.0,28.4087,28.4716,28.3616,28.3694,65311.0
2015-06-30 12:30:00,36.12,36.17,36.08,36.16,1149165.0,28.3773,28.4166,28.3459,28.4087,1149165.0
2015-06-30 13:00:00,36.16,36.24,36.16,36.23,67679.0,28.4087,28.4716,28.4087,28.4637,67679.0
2015-06-30 13:30:00,36.23,36.34,36.23,36.31,85210.0,28.4637,28.5501,28.4637,28.5266,85210.0
2015-06-30 14:00:00,36.31,36.44,36.3,36.37,63414.0,28.5266,28.6287,28.5187,28.5737,63414.0
2015-06-30 14:30:00,36.37,36.42,36.32,36.32,133720.0,28.5737,28.613,28.5344,28.5344,133720.0
2015-06-30 15:00:00,36.32,36.34,36.27,36.3,332487.0,28.5344,28.5501,28.4951,28.5187,332487.0
2015-06-30 15:30:00,36.31,36.35,36.28,36.28,555220.0,28.5266,28.558,28.503,28.503,555220.0
2015-07-01 09:30:00,36.87,37.1,36.65,36.8,282605.0,28.9665,29.1472,28.7937,28.9115,282605.0
2015-07-01 10:00:00,36.79,36.86,36.76,36.83,173677.0,28.9037,28.9587,28.8801,28.9351,173677.0
2015-07-01 10:30:00,36.84,36.84,36.65,36.72,148660.0,28.9429,28.9429,28.7937,28.8487,148660.0
2015-07-01 11:00:00,36.72,36.81,36.69,36.8,243190.0,28.8487,28.9194,28.8251,28.9115,243190.0
2015-07-01 11:30:00,36.8,36.81,36.7,36.7,149552.0,28.9115,28.9194,28.833,28.833,149552.0
2015-07-01 12:00:00,36.71,36.74,36.6,36.63,78122.0,28.8408,28.8644,28.7544,28.778,78122.0
2015-07-01 12:30:00,36.63,36.63,36.53,36.54,53594.0,28.778,28.778,28.6994,28.7073,53594.0
2015-07-01 13:00:00,36.53,36.62,36.49,36.61,41921.0,28.6994,28.7701,28.668,28.7623,41921.0
2015-07-01 13:30:00,36.62,36.71,36.61,36.65,115133.0,28.7701,28.8408,28.7623,28.7937,115133.0
2015-07-01 14:00:00,36.65,36.68,36.6,36.66,80430.0,28.7937,28.8172,28.7544,28.8015,80430.0
2015-07-01 14:30:00,36.66,36.69,36.61,36.67,74731.0,28.8015,28.8251,28.7623,28.8094,74731.0
2015-07-01 15:00:00,36.67,36.77,36.67,36.73,233945.0,28.8094,28.888,28.8094,28.8565,233945.0
2015-07-01 15:30:00,36.74,36.74,36.65,36.72,197254.0,28.8644,28.8644,28.7937,28.8487,197254.0
2015-07-02 09:30:00,36.65,36.76,36.32,36.46,218799.0,28.7937,28.8801,28.5344,28.6444,218799.0
2015-07-02 10:00:00,36.47,36.48,36.32,36.32,273125.0,28.6523,28.6601,28.5344,28.5344,273125.0
2015-07-02 10:30:00,36.32,36.34,36.22,36.28,212088.0,28.5344,28.5501,28.4559,28.503,212088.0
2015-07-02 11:00:00,36.26,36.26,36.13,36.17,146779.0,28.4873,28.4873,28.3851,28.4166,146779.0
2015-07-02 11:30:00,36.18,36.21,36.13,36.16,63208.0,28.4244,28.448,28.3851,28.4087,63208.0
2015-07-02 12:00:00,36.17,36.19,36.09,36.12,59166.0,28.4166,28.4323,28.3537,28.3773,59166.0
2015-07-02 12:30:00,36.12,36.15,36.09,36.09,71835.0,28.3773,28.4009,28.3537,28.3537,71835.0
2015-07-02 13:00:00,36.09,36.1,36.03,36.08,103147.0,28.3537,28.3616,28.3066,28.3459,103147.0
2015-07-02 13:30:00,36.1,36.13,36.05,36.09,69684.0,28.3616,28.3851,28.3223,28.3537,69684.0
2015-07-02 14:00:00,36.09,36.12,36.04,36.11,71287.0,28.3537,28.3773,28.3144,28.3694,71287.0
2015-07-02 14:30:00,36.11,36.25,36.1,36.24,49616.0,28.3694,28.4794,28.3616,28.4716,49616.0
2015-07-02 15:00:00,36.25,36.29,36.21,36.27,200525.0,28.4794,28.5108,28.448,28.4951,200525.0
2015-07-02 15:30:00,36.26,36.26,36.18,36.24,402502.0,28.4873,28.4873,28.4244,28.4716,402502.0
2015-07-06 09:30:00,35.8,35.97,35.71,35.88,214584.0,28.1259,28.2594,28.0552,28.1887,214584.0
2015-07-06 10:00:00,35.86,35.92,35.83,35.9,218273.0,28.173,28.2202,28.1495,28.2044,218273.0
2015-07-06 10:30:00,35.91,36.11,35.89,36.0,351533.0,28.2123,28.3694,28.1966,28.283,351533.0
2015-07-06 11:00:00,36.0,36.03,35.89,35.95,243549.0,28.283,28.3066,28.1966,28.2437,243549.0
2015-07-06 11:30:00,35.94,36.04,35.91,36.03,99958.0,28.2359,28.3144,28.2123,28.3066,99958.0
2015-07-06 12:00:00,36.04,36.12,36.0,36.06,147898.0,28.3144,28.3773,28.283,28.3301,147898.0
2015-07-06 12:30:00,36.07,36.07,36.0,36.07,135538.0,28.338,28.338,28.283,28.338,135538.0
2015-07-06 13:00:00,36.06,36.07,35.93,35.95,94440.0,28.3301,28.338,28.228,28.2437,94440.0
2015-07-06 13:30:00,35.95,35.95,35.86,35.87,161065.0,28.2437,28.2437,28.173,28.1809,161065.0
2015-07-06 14:00:00,35.87,35.92,35.84,35.89,112304.0,28.1809,28.2202,28.1573,28.1966,112304.0
2015-07-06 14:30:00,35.88,35.95,35.87,35.93,82951.0,28.1887,28.2437,28.1809,28.228,82951.0
2015-07-06 15:00:00,35.93,36.03,35.93,36.01,172554.0,28.228,28.3066,28.228,28.2909,172554.0
2015-07-06 15:30:00,36.02,36.16,35.99,36.13,292957.0,28.2987,28.4087,28.2752,28.3851,292957.0
2015-07-07 09:30:00,36.01,36.1,35.56,35.59,263751.0,28.2909,28.3616,27.9373,27.9609,263751.0
2015-07-07 10:00:00,35.57,35.59,35.38,35.42,188428.0,27.9452,27.9609,27.7959,27.8273,188428.0
2015-07-07 10:30:00,35.41,35.42,35.26,35.27,303220.0,27.8195,27.8273,27.7016,27.7095,303220.0
2015-07-07 11:00:00,35.26,35.33,35.21,35.26,211246.0,27.7016,27.7566,27.6624,27.7016,211246.0
2015-07-07 11:30:00,35.25,35.4,35.19,35.37,106314.0,27.6938,27.8116,27.6466,27.7881,106314.0
2015-07-07 12:00:00,35.36,35.39,35.28,35.32,152014.0,27.7802,27.8038,27.7174,27.7488,152014.0
2015-07-07 12:30:00,35.33,35.49,35.33,35.47,78204.0,27.7566,27.8823,27.7566,27.8666,78204.0
2015-07-07 13:00:00,35.47,35.54,35.41,35.5,101900.0,27.8666,27.9216,27.8195,27.8902,101900.0
2015-07-07 13:30:00,35.51,35.54,35.46,35.48,62068.0,27.898,27.9216,27.8588,27.8745,62068.0
2015-07-07 14:00:00,35.49,35.49,35.34,35.37,55423.0,27.8823,27.8823,27.7645,27.7881,55423.0
2015-07-07 14:30:00,35.37,35.64,35.35,35.63,147464.0,27.7881,28.0002,27.7723,27.9923,147464.0
2015-07-07 15:00:00,35.64,35.7,35.59,35.68,111301.0,28.0002,28.0473,27.9609,28.0316,111301.0
2015-07-07 15:30:00,35.7,35.73,35.64,35.72,265054.0,28.0473,28.0709,28.0002,28.063,265054.0
2015-07-08 09:30:00,35.42,35.54,35.25,35.34,224891.0,27.8273,27.9216,27.6938,27.7645,224891.0
2015-07-08 10:00:00,35.34,35.37,35.27,35.35,88793.0,27.7645,27.7881,27.7095,27.7723,88793.0
2015-07-08 10:30:00,35.33,35.49,35.29,35.45,122371.0,27.7566,27.8823,27.7252,27.8509,122371.0
2015-07-08 11:00:00,35.44,35.44,35.37,35.38,455035.0,27.8431,27.8431,27.7881,27.7959,455035.0
2015-07-08 11:30:00,35.39,35.44,35.32,35.35,261028.0,27.8038,27.8431,27.7488,27.7723,261028.0
2015-07-08 12:00:00,35.35,35.39,35.32,35.35,59404.0,27.7723,27.8038,27.7488,27.7723,59404.0
2015-07-08 12:30:00,35.36,35.42,35.3,35.42,54780.0,27.7802,27.8273,27.7331,27.8273,54780.0
2015-07-08 13:00:00,35.41,35.46,35.34,35.46,62808.0,27.8195,27.8588,27.7645,27.8588,62808.0
2015-07-08 13:30:00,35.47,35.47,35.41,35.42,27667.0,27.8666,27.8666,27.8195,27.8273,27667.0
2015-07-08 14:00:00,35.42,35.43,35.31,35.34,89162.0,27.8273,27.8352,27.7409,27.7645,89162.0
2015-07-08 14:30:00,35.34,35.34,35.15,35.18,135246.0,27.7645,27.7645,27.6152,27.6388,135246.0
2015-07-08 15:00:00,35.18,35.31,35.17,35.23,179495.0,27.6388,27.7409,27.6309,27.6781,179495.0
2015-07-08 15:30:00,35.22,35.34,35.21,35.28,398872.0,27.6702,27.7645,27.6624,27.7174,398872.0
2015-07-09 09:30:00,35.91,35.91,35.6,35.67,101043.0,28.2123,28.2123,27.9688,28.0238,101043.0
2015-07-09 10:00:00,35.68,35.7,35.57,35.58,89276.0,28.0316,28.0473,27.9452,27.953,89276.0
2015-07-09 10:30:00,35.57,35.71,35.57,35.71,165102.0,27.9452,28.0552,27.9452,28.0552,165102.0
2015-07-09 11:00:00,35.71,35.81,35.67,35.74,58449.0,28.0552,28.1337,28.0238,28.0787,58449.0
2015-07-09 11:30:00,35.73,35.77,35.68,35.68,66725.0,28.0709,28.1023,28.0316,28.0316,66725.0
2015-07-09 12:00:00,35.68,35.7,35.62,35.62,39816.0,28.0316,28.0473,27.9845,27.9845,39816.0
2015-07-09 12:30:00,35.62,35.64,35.58,35.64,66870.0,27.9845,28.0002,27.953,28.0002,66870.0
2015-07-09 13:00:00,35.63,35.65,35.58,35.63,124244.0,27.9923,28.008,27.953,27.9923,124244.0
2015-07-09 13:30:00,35.64,35.72,35.63,35.72,29300.0,28.0002,28.063,27.9923,28.063,29300.0
2015-07-09 14:00:00,35.71,35.72,35.63,35.67,44138.0,28.0552,28.063,27.9923,28.0238,44138.0
2015-07-09 14:30:00,35.68,35.78,35.66,35.77,231996.0,28.0316,28.1102,28.0159,28.1023,231996.0
2015-07-09 15:00:00,35.77,35.85,35.77,35.79,65323.0,28.1023,28.1652,28.1023,28.118,65323.0
2015-07-09 15:30:00,35.78,35.82,35.74,35.74,184598.0,28.1102,28.1416,28.0787,28.0787,184598.0
2015-07-10 09:30:00,36.25,36.32,36.05,36.06,179874.0,28.4794,28.5344,28.3223,28.3301,179874.0
2015-07-10 10:00:00,36.07,36.12,36.05,36.09,103619.0,28.338,28.3773,28.3223,28.3537,103619.0
2015-07-10 10:30:00,36.1,36.12,35.98,36.08,105261.0,28.3616,28.3773,28.2673,28.3459,105261.0
2015-07-10 11:00:00,36.07,36.14,36.06,36.12,127000.0,28.338,28.393,28.3301,28.3773,127000.0
2015-07-10 11:30:00,36.13,36.22,36.08,36.18,132826.0,28.3851,28.4559,28.3459,28.4244,132826.0
2015-07-10 12:00:00,36.18,36.19,36.09,36.09,46848.0,28.4244,28.4323,28.3537,28.3537,46848.0
2015-07-10 12:30:00,36.1,36.12,36.05,36.1,72201.0,28.3616,28.3773,28.3223,28.3616,72201.0
2015-07-10 13:00:00,36.11,36.14,36.07,36.14,107077.0,28.3694,28.393,28.338,28.393,107077.0
2015-07-10 13:30:00,36.14,36.14,36.03,36.06,36196.0,28.393,28.393,28.3066,28.3301,36196.0
2015-07-10 14:00:00,36.06,36.12,36.05,36.1,197381.0,28.3301,28.3773,28.3223,28.3616,197381.0
2015-07-10 14:30:00,36.11,36.18,36.1,36.17,155077.0,28.3694,28.4244,28.3616,28.4166,155077.0
2015-07-10 15:00:00,36.17,36.19,36.15,36.17,143616.0,28.4166,28.4323,28.4009,28.4166,143616.0
2015-07-10 15:30:00,36.17,36.21,36.12,36.17,298480.0,28.4166,28.448,28.3773,28.4166,298480.0
2015-07-13 09:30:00,36.43,36.64,36.4,36.45,279657.0,28.6208,28.7858,28.5973,28.6365,279657.0
2015-07-13 10:00:00,36.45,36.48,36.36,36.43,105211.0,28.6365,28.6601,28.5658,28.6208,105211.0
2015-07-13 10:30:00,36.43,36.54,36.41,36.52,64359.0,28.6208,28.7073,28.6051,28.6915,64359.0
2015-07-13 11:00:00,36.52,36.56,36.42,36.51,46655.0,28.6915,28.723,28.613,28.6837,46655.0
2015-07-13 11:30:00,36.51,36.56,36.49,36.5,89682.0,28.6837,28.723,28.668,28.6758,89682.0
2015-07-13 12:00:00,36.5,36.52,36.47,36.48,58392.0,28.6758,28.6915,28.6523,28.6601,58392.0
2015-07-13 12:30:00,36.48,36.5,36.43,36.44,52030.0,28.6601,28.6758,28.6208,28.6287,52030.0
2015-07-13 13:00:00,36.43,36.5,36.43,36.47,57024.0,28.6208,28.6758,28.6208,28.6523,57024.0
2015-07-13 13:30:00,36.47,36.48,36.44,36.45,91693.0,28.6523,28.6601,28.6287,28.6365,91693.0
2015-07-13 14:00:00,36.45,36.45,36.42,36.43,125430.0,28.6365,28.6365,28.613,28.6208,125430.0
2015-07-13 14:30:00,36.43,36.48,36.4,36.48,136702.0,28.6208,28.6601,28.5973,28.6601,136702.0
2015-07-13 15:00:00,36.47,36.52,36.46,36.51,200899.0,28.6523,28.6915,28.6444,28.6837,200899.0
2015-07-13 15:30:00,36.51,36.52,36.48,36.48,360431.0,28.6837,28.6915,28.6601,28.6601,360431.0
2015-07-14 09:30:00,36.39,36.43,36.25,36.33,782564.0,28.5894,28.6208,28.4794,28.5423,782564.0
2015-07-14 10:00:00,36.34,36.44,36.3,36.43,237046.0,28.5501,28.6287,28.5187,28.6208,237046.0
2015-07-14 10:30:00,36.44,36.51,36.42,36.49,236250.0,28.6287,28.6837,28.613,28.668,236250.0
2015-07-14 11:00:00,36.5,36.62,36.49,36.6,73159.0,28.6758,28.7701,28.668,28.7544,73159.0
2015-07-14 11:30:00,36.61,36.63,36.48,36.5,56718.0,28.7623,28.778,28.6601,28.6758,56718.0
2015-07-14 12:00:00,36.5,36.51,36.44,36.45,99687.0,28.6758,28.6837,28.6287,28.6365,99687.0
2015-07-14 12:30:00,36.45,36.47,36.41,36.47,373574.0,28.6365,28.6523,28.6051,28.6523,373574.0
2015-07-14 13:00:00,36.47,36.48,36.45,36.47,20273.0,28.6523,28.6601,28.6365,28.6523,20273.0
2015-07-14 13:30:00,36.48,36.54,36.47,36.53,38158.0,28.6601,28.7073,28.6523,28.6994,38158.0
2015-07-14 14:00:00,36.53,36.54,36.49,36.54,49113.0,28.6994,28.7073,28.668,28.7073,49113.0
2015-07-14 14:30:00,36.54,36.55,36.51,36.53,221039.0,28.7073,28.7151,28.6837,28.6994,221039.0
2015-07-14 15:00:00,36.54,36.59,36.53,36.55,122920.0,28.7073,28.7465,28.6994,28.7151,122920.0
2015-07-14 15:30:00,36.55,36.59,36.53,36.59,224796.0,28.7151,28.7465,28.6994,28.7465,224796.0
2015-07-15 09:30:00,36.78,36.85,36.59,36.82,230068.0,28.8958,28.9508,28.7465,28.9272,230068.0
2015-07-15 10:00:00,36.81,36.87,36.77,36.86,133765.0,28.9194,28.9665,28.888,28.9587,133765.0
2015-07-15 10:30:00,36.83,36.92,36.81,36.87,126098.0,28.9351,29.0058,28.9194,28.9665,126098.0
2015-07-15 11:00:00,36.88,36.94,36.85,36.91,41854.0,28.9744,29.0215,28.9508,28.9979,41854.0
2015-07-15 11:30:00,36.91,36.92,36.79,36.8,60694.0,28.9979,29.0058,28.9037,28.9115,60694.0
2015-07-15 12:00:00,36.8,36.84,36.76,36.83,137645.0,28.9115,28.9429,28.8801,28.9351,137645.0
2015-07-15 12:30:00,36.83,36.86,36.79,36.86,144618.0,28.9351,28.9587,28.9037,28.9587,144618.0
2015-07-15 13:00:00,36.85,36.91,36.8,36.88,106973.0,28.9508,28.9979,28.9115,28.9744,106973.0
2015-07-15 13:30:00,36.89,36.94,36.87,36.93,26023.0,28.9822,29.0215,28.9665,29.0137,26023.0
2015-07-15 14:00:00,36.92,36.95,36.88,36.89,52418.0,29.0058,29.0294,28.9744,28.9822,52418.0
2015-07-15 14:30:00,36.9,36.9,36.76,36.76,157715.0,28.9901,28.9901,28.8801,28.8801,157715.0
2015-07-15 15:00:00,36.76,36.8,36.76,36.8,82286.0,28.8801,28.9115,28.8801,28.9115,82286.0
2015-07-15 15:30:00,36.8,36.85,36.78,36.8,307822.0,28.9115,28.9508,28.8958,28.9115,307822.0
2015-07-16 09:30:00,37.08,37.08,36.95,37.04,306835.0,29.1315,29.1315,29.0294,29.1001,306835.0
2015-07-16 10:00:00,37.03,37.12,36.98,37.12,237350.0,29.0922,29.1629,29.0529,29.1629,237350.0
2015-07-16 10:30:00,37.12,37.15,37.03,37.08,138920.0,29.1629,29.1865,29.0922,29.1315,138920.0
2015-07-16 11:00:00,37.08,37.09,36.98,36.99,156454.0,29.1315,29.1394,29.0529,29.0608,156454.0
2015-07-16 11:30:00,37.0,37.07,37.0,37.07,118918.0,29.0687,29.1236,29.0687,29.1236,118918.0
2015-07-16 12:00:00,37.06,37.06,37.01,37.03,193870.0,29.1158,29.1158,29.0765,29.0922,193870.0
2015-07-16 12:30:00,37.04,37.05,36.95,36.97,157874.0,29.1001,29.1079,29.0294,29.0451,157874.0
2015-07-16 13:00:00,36.97,36.98,36.9,36.95,55971.0,29.0451,29.0529,28.9901,29.0294,55971.0
2015-07-16 13:30:00,36.95,36.95,36.91,36.92,50210.0,29.0294,29.0294,28.9979,29.0058,50210.0
2015-07-16 14:00:00,36.92,36.94,36.9,36.93,35948.0,29.0058,29.0215,28.9901,29.0137,35948.0
2015-07-16 14:30:00,36.93,36.97,36.91,36.92,306306.0,29.0137,29.0451,28.9979,29.0058,306306.0
2015-07-16 15:00:00,36.93,36.93,36.9,36.93,99510.0,29.0137,29.0137,28.9901,29.0137,99510.0
2015-07-16 15:30:00,36.93,36.95,36.92,36.94,143923.0,29.0137,29.0294,29.0058,29.0215,143923.0
2015-07-17 09:30:00,36.98,36.98,36.64,36.74,1845956.0,29.0529,29.0529,28.7858,28.8644,1845956.0
2015-07-17 10:00:00,36.75,36.77,36.62,36.62,84821.0,28.8722,28.888,28.7701,28.7701,84821.0
2015-07-17 10:30:00,36.63,36.71,36.6,36.69,81053.0,28.778,28.8408,28.7544,28.8251,81053.0
2015-07-17 11:00:00,36.69,36.69,36.55,36.55,28304.0,28.8251,28.8251,28.7151,28.7151,28304.0
2015-07-17 11:30:00,36.55,36.59,36.51,36.52,70867.0,28.7151,28.7465,28.6837,28.6915,70867.0
2015-07-17 12:00:00,36.51,36.51,36.41,36.42,26942.0,28.6837,28.6837,28.6051,28.613,26942.0
2015-07-17 12:30:00,36.42,36.43,36.35,36.35,247718.0,28.613,28.6208,28.558,28.558,247718.0
2015-07-17 13:00:00,36.34,36.39,36.33,36.37,47510.0,28.5501,28.5894,28.5423,28.5737,47510.0
2015-07-17 13:30:00,36.37,36.43,36.36,36.4,36277.0,28.5737,28.6208,28.5658,28.5973,36277.0
2015-07-17 14:00:00,36.41,36.55,36.41,36.54,23267.0,28.6051,28.7151,28.6051,28.7073,23267.0
2015-07-17 14:30:00,36.54,36.55,36.49,36.5,45742.0,28.7073,28.7151,28.668,28.6758,45742.0
2015-07-17 15:00:00,36.49,36.5,36.45,36.5,45252.0,28.668,28.6758,28.6365,28.6758,45252.0
2015-07-17 15:30:00,36.5,36.59,36.49,36.56,49042.0,28.6758,28.7465,28.668,28.723,49042.0
2015-07-20 09:30:00,36.73,36.75,36.61,36.61,469863.0,28.8565,28.8722,28.7623,28.7623,469863.0
2015-07-20 10:00:00,36.6,36.63,36.51,36.58,371375.0,28.7544,28.778,28.6837,28.7387,371375.0
2015-07-20 10:30:00,36.57,36.67,36.55,36.65,250936.0,28.7308,28.8094,28.7151,28.7937,250936.0
2015-07-20 11:00:00,36.65,36.73,36.65,36.7,189622.0,28.7937,28.8565,28.7937,28.833,189622.0
2015-07-20 11:30:00,36.7,36.77,36.67,36.73,154423.0,28.833,28.888,28.8094,28.8565,154423.0
2015-07-20 12:00:00,36.73,36.79,36.72,36.73,106203.0,28.8565,28.9037,28.8487,28.8565,106203.0
2015-07-20 12:30:00,36.74,36.8,36.74,36.77,115039.0,28.8644,28.9115,28.8644,28.888,115039.0
2015-07-20 13:00:00,36.77,36.83,36.76,36.82,150163.0,28.888,28.9351,28.8801,28.9272,150163.0
2015-07-20 13:30:00,36.82,36.85,36.78,36.83,254321.0,28.9272,28.9508,28.8958,28.9351,254321.0
2015-07-20 14:00:00,36.83,36.87,36.81,36.86,250222.0,28.9351,28.9665,28.9194,28.9587,250222.0
2015-07-20 14:30:00,36.86,36.86,36.8,36.8,213352.0,28.9587,28.9587,28.9115,28.9115,213352.0
2015-07-20 15:00:00,36.79,36.82,36.77,36.79,280426.0,28.9037,28.9272,28.888,28.9037,280426.0
2015-07-20 15:30:00,36.79,36.81,36.74,36.79,416446.0,28.9037,28.9194,28.8644,28.9037,416446.0
2015-07-21 09:30:00,36.85,37.12,36.81,37.11,188414.0,28.9508,29.1629,28.9194,29.1551,188414.0
2015-07-21 10:00:00,37.11,37.16,37.07,37.11,105568.0,29.1551,29.1944,29.1236,29.1551,105568.0
2015-07-21 10:30:00,37.12,37.12,36.87,36.88,395697.0,29.1629,29.1629,28.9665,28.9744,395697.0
2015-07-21 11:00:00,36.89,36.91,36.79,36.82,140852.0,28.9822,28.9979,28.9037,28.9272,140852.0
2015-07-21 11:30:00,36.82,36.83,36.68,36.7,144292.0,28.9272,28.9351,28.8172,28.833,144292.0
2015-07-21 12:00:00,36.69,36.7,36.63,36.7,46268.0,28.8251,28.833,28.778,28.833,46268.0
2015-07-21 12:30:00,36.7,36.73,36.64,36.66,95519.0,28.833,28.8565,28.7858,28.8015,95519.0
2015-07-21 13:00:00,36.68,36.68,36.59,36.61,42220.0,28.8172,28.8172,28.7465,28.7623,42220.0
2015-07-21 13:30:00,36.61,36.63,36.56,36.62,59322.0,28.7623,28.778,28.723,28.7701,59322.0
2015-07-21 14:00:00,36.61,36.64,36.54,36.64,204445.0,28.7623,28.7858,28.7073,28.7858,204445.0
2015-07-21 14:30:00,36.63,36.64,36.56,36.59,56129.0,28.778,28.7858,28.723,28.7465,56129.0
2015-07-21 15:00:00,36.59,36.64,36.57,36.6,66907.0,28.7465,28.7858,28.7308,28.7544,66907.0
2015-07-21 15:30:00,36.6,36.67,36.6,36.65,83907.0,28.7544,28.8094,28.7544,28.7937,83907.0
2015-07-22 09:30:00,36.68,36.95,36.45,36.9,113615.0,28.8172,29.0294,28.6365,28.9901,113615.0
2015-07-22 10:00:00,36.9,36.92,36.86,36.89,47052.0,28.9901,29.0058,28.9587,28.9822,47052.0
2015-07-22 10:30:00,36.9,36.92,36.79,36.88,134042.0,28.9901,29.0058,28.9037,28.9744,134042.0
2015-07-22 11:00:00,36.87,36.89,36.79,36.88,80704.0,28.9665,28.9822,28.9037,28.9744,80704.0
2015-07-22 11:30:00,36.88,36.89,36.82,36.84,21830.0,28.9744,28.9822,28.9272,28.9429,21830.0
2015-07-22 12:00:00,36.85,36.88,36.84,36.86,56057.0,28.9508,28.9744,28.9429,28.9587,56057.0
2015-07-22 12:30:00,36.86,36.94,36.86,36.93,133509.0,28.9587,29.0215,28.9587,29.0137,133509.0
2015-07-22 13:00:00,36.93,37.08,36.92,37.08,73010.0,29.0137,29.1315,29.0058,29.1315,73010.0
2015-07-22 13:30:00,37.08,37.15,37.07,37.12,47078.0,29.1315,29.1865,29.1236,29.1629,47078.0
2015-07-22 14:00:00,37.12,37.19,37.09,37.16,73812.0,29.1629,29.2179,29.1394,29.1944,73812.0
2015-07-22 14:30:00,37.15,37.19,37.14,37.18,58062.0,29.1865,29.2179,29.1786,29.2101,58062.0
2015-07-22 15:00:00,37.19,37.2,37.1,37.1,200375.0,29.2179,29.2258,29.1472,29.1472,200375.0
2015-07-22 15:30:00,37.11,37.11,37.02,37.05,120549.0,29.1551,29.1551,29.0844,29.1079,120549.0
2015-07-23 09:30:00,37.2,37.28,37.1,37.19,137885.0,29.2258,29.2886,29.1472,29.2179,137885.0
2015-07-23 10:00:00,37.19,37.21,37.13,37.19,71493.0,29.2179,29.2336,29.1708,29.2179,71493.0
2015-07-23 10:30:00,37.2,37.28,37.14,37.15,85885.0,29.2258,29.2886,29.1786,29.1865,85885.0
2015-07-23 11:00:00,37.16,37.17,37.02,37.02,100039.0,29.1944,29.2022,29.0844,29.0844,100039.0
2015-07-23 11:30:00,37.0,37.0,36.72,36.76,113875.0,29.0687,29.0687,28.8487,28.8801,113875.0
2015-07-23 12:00:00,36.76,36.76,36.58,36.66,242302.0,28.8801,28.8801,28.7387,28.8015,242302.0
2015-07-23 12:30:00,36.65,36.74,36.64,36.73,80212.0,28.7937,28.8644,28.7858,28.8565,80212.0
2015-07-23 13:00:00,36.73,36.77,36.69,36.73,83006.0,28.8565,28.888,28.8251,28.8565,83006.0
2015-07-23 13:30:00,36.73,36.79,36.71,36.78,101807.0,28.8565,28.9037,28.8408,28.8958,101807.0
2015-07-23 14:00:00,36.78,36.81,36.73,36.75,47640.0,28.8958,28.9194,28.8565,28.8722,47640.0
2015-07-23 14:30:00,36.75,36.79,36.68,36.72,51234.0,28.8722,28.9037,28.8172,28.8487,51234.0
2015-07-23 15:00:00,36.71,36.72,36.6,36.66,85867.0,28.8408,28.8487,28.7544,28.8015,85867.0
2015-07-23 15:30:00,36.66,36.71,36.63,36.65,108184.0,28.8015,28.8408,28.778,28.7937,108184.0
2015-07-24 09:30:00,36.78,36.78,36.39,36.66,94907.0,28.8958,28.8958,28.5894,28.8015,94907.0
2015-07-24 10:00:00,36.63,36.66,36.47,36.53,71010.0,28.778,28.8015,28.6523,28.6994,71010.0
2015-07-24 10:30:00,36.55,36.55,36.48,36.5,39453.0,28.7151,28.7151,28.6601,28.6758,39453.0
2015-07-24 11:00:00,36.49,36.59,36.49,36.54,51463.0,28.668,28.7465,28.668,28.7073,51463.0
2015-07-24 11:30:00,36.54,36.57,36.49,36.5,37557.0,28.7073,28.7308,28.668,28.6758,37557.0
2015-07-24 12:00:00,36.5,36.53,36.47,36.53,34604.0,28.6758,28.6994,28.6523,28.6994,34604.0
2015-07-24 12:30:00,36.54,36.58,36.47,36.48,29824.0,28.7073,28.7387,28.6523,28.6601,29824.0
2015-07-24 13:00:00,36.48,36.5,36.39,36.44,79920.0,28.6601,28.6758,28.5894,28.6287,79920.0
2015-07-24 13:30:00,36.43,36.43,36.3,36.35,89619.0,28.6208,28.6208,28.5187,28.558,89619.0
2015-07-24 14:00:00,36.35,36.37,36.27,36.31,80657.0,28.558,28.5737,28.4951,28.5266,80657.0
2015-07-24 14:30:00,36.32,36.36,36.26,36.36,39328.0,28.5344,28.5658,28.4873,28.5658,39328.0
2015-07-24 15:00:00,36.35,36.4,36.33,36.33,55259.0,28.558,28.5973,28.5423,28.5423,55259.0
2015-07-24 15:30:00,36.33,36.35,36.29,36.3,287738.0,28.5423,28.558,28.5108,28.5187,287738.0
2015-07-27 09:30:00,36.09,36.1,35.75,35.98,487287.0,28.3537,28.3616,28.0866,28.2673,487287.0
2015-07-27 10:00:00,35.98,36.03,35.9,35.95,544838.0,28.2673,28.3066,28.2044,28.2437,544838.0
2015-07-27 10:30:00,35.96,36.11,35.96,36.01,61538.0,28.2516,28.3694,28.2516,28.2909,61538.0
2015-07-27 11:00:00,36.0,36.05,35.92,35.95,93303.0,28.283,28.3223,28.2202,28.2437,93303.0
2015-07-27 11:30:00,35.93,35.95,35.84,35.92,68585.0,28.228,28.2437,28.1573,28.2202,68585.0
2015-07-27 12:00:00,35.92,35.92,35.87,35.9,35338.0,28.2202,28.2202,28.1809,28.2044,35338.0
2015-07-27 12:30:00,35.91,35.93,35.86,35.87,18186.0,28.2123,28.228,28.173,28.1809,18186.0
2015-07-27 13:00:00,35.87,35.92,35.86,35.87,53403.0,28.1809,28.2202,28.173,28.1809,53403.0
2015-07-27 13:30:00,35.88,35.89,35.8,35.83,72850.0,28.1887,28.1966,28.1259,28.1495,72850.0
2015-07-27 14:00:00,35.83,35.88,35.81,35.85,49441.0,28.1495,28.1887,28.1337,28.1652,49441.0
2015-07-27 14:30:00,35.86,35.95,35.83,35.95,30042.0,28.173,28.2437,28.1495,28.2437,30042.0
2015-07-27 15:00:00,35.94,35.94,35.89,35.89,68042.0,28.2359,28.2359,28.1966,28.1966,68042.0
2015-07-27 15:30:00,35.88,35.92,35.84,35.92,132394.0,28.1887,28.2202,28.1573,28.2202,132394.0
2015-07-28 09:30:00,36.18,36.18,35.78,35.92,160923.0,28.4244,28.4244,28.1102,28.2202,160923.0
2015-07-28 10:00:00,35.9,35.91,35.65,35.72,157026.0,28.2044,28.2123,28.008,28.063,157026.0
2015-07-28 10:30:00,35.72,35.86,35.71,35.82,53327.0,28.063,28.173,28.0552,28.1416,53327.0
2015-07-28 11:00:00,35.82,35.95,35.81,35.94,77168.0,28.1416,28.2437,28.1337,28.2359,77168.0
2015-07-28 11:30:00,35.95,35.98,35.91,35.97,61671.0,28.2437,28.2673,28.2123,28.2594,61671.0
2015-07-28 12:00:00,35.97,36.04,35.97,36.02,148072.0,28.2594,28.3144,28.2594,28.2987,148072.0
2015-07-28 12:30:00,36.03,36.03,35.92,35.96,55381.0,28.3066,28.3066,28.2202,28.2516,55381.0
2015-07-28 13:00:00,35.95,35.96,35.9,35.95,46291.0,28.2437,28.2516,28.2044,28.2437,46291.0
2015-07-28 13:30:00,35.95,35.96,35.92,35.95,171425.0,28.2437,28.2516,28.2202,28.2437,171425.0
2015-07-28 14:00:00,35.95,36.01,35.94,35.97,274386.0,28.2437,28.2909,28.2359,28.2594,274386.0
2015-07-28 14:30:00,35.97,35.97,35.89,35.94,117840.0,28.2594,28.2594,28.1966,28.2359,117840.0
2015-07-28 15:00:00,35.94,35.95,35.9,35.94,145884.0,28.2359,28.2437,28.2044,28.2359,145884.0
2015-07-28 15:30:00,35.94,35.99,35.94,35.98,264114.0,28.2359,28.2752,28.2359,28.2673,264114.0
2015-07-29 09:30:00,36.11,36.11,35.82,35.87,237657.0,28.3694,28.3694,28.1416,28.1809,237657.0
2015-07-29 10:00:00,35.86,35.94,35.85,35.92,86251.0,28.173,28.2359,28.1652,28.2202,86251.0
2015-07-29 10:30:00,35.93,35.99,35.91,35.93,69540.0,28.228,28.2752,28.2123,28.228,69540.0
2015-07-29 11:00:00,35.91,36.16,35.9,36.11,85898.0,28.2123,28.4087,28.2044,28.3694,85898.0
2015-07-29 11:30:00,36.12,36.19,36.11,36.14,51297.0,28.3773,28.4323,28.3694,28.393,51297.0
2015-07-29 12:00:00,36.13,36.2,36.12,36.17,87055.0,28.3851,28.4401,28.3773,28.4166,87055.0
2015-07-29 12:30:00,36.18,36.18,36.04,36.06,101692.0,28.4244,28.4244,28.3144,28.3301,101692.0
2015-07-29 13:00:00,36.05,36.11,36.04,36.04,80255.0,28.3223,28.3694,28.3144,28.3144,80255.0
2015-07-29 13:30:00,36.04,36.13,36.04,36.1,68439.0,28.3144,28.3851,28.3144,28.3616,68439.0
2015-07-29 14:00:00,36.1,36.13,35.98,36.09,97155.0,28.3616,28.3851,28.2673,28.3537,97155.0
2015-07-29 14:30:00,36.09,36.21,36.09,36.19,115373.0,28.3537,28.448,28.3537,28.4323,115373.0
2015-07-29 15:00:00,36.18,36.22,36.15,36.18,235118.0,28.4244,28.4559,28.4009,28.4244,235118.0
2015-07-29 15:30:00,36.18,36.19,36.12,36.14,188121.0,28.4244,28.4323,28.3773,28.393,188121.0
2015-07-30 09:30:00,36.1,36.18,35.98,36.02,148707.0,28.3616,28.4244,28.2673,28.2987,148707.0
2015-07-30 10:00:00,36.01,36.19,35.99,36.18,42203.0,28.2909,28.4323,28.2752,28.4244,42203.0
2015-07-30 10:30:00,36.2,36.24,36.13,36.15,89516.0,28.4401,28.4716,28.3851,28.4009,89516.0
2015-07-30 11:00:00,36.15,36.27,36.07,36.25,143583.0,28.4009,28.4951,28.338,28.4794,143583.0
2015-07-30 11:30:00,36.26,36.31,36.21,36.24,52611.0,28.4873,28.5266,28.448,28.4716,52611.0
2015-07-30 12:00:00,36.24,36.27,36.16,36.16,44422.0,28.4716,28.4951,28.4087,28.4087,44422.0
2015-07-30 12:30:00,36.17,36.22,36.14,36.22,39821.0,28.4166,28.4559,28.393,28.4559,39821.0
2015-07-30 13:00:00,36.22,36.23,36.16,36.18,26770.0,28.4559,28.4637,28.4087,28.4244,26770.0
2015-07-30 13:30:00,36.19,36.2,36.12,36.14,64480.0,28.4323,28.4401,28.3773,28.393,64480.0
2015-07-30 14:00:00,36.15,36.2,36.14,36.16,70273.0,28.4009,28.4401,28.393,28.4087,70273.0
2015-07-30 14:30:00,36.17,36.25,36.17,36.25,45925.0,28.4166,28.4794,28.4166,28.4794,45925.0
2015-07-30 15:00:00,36.25,36.26,36.22,36.26,63065.0,28.4794,28.4873,28.4559,28.4873,63065.0
2015-07-30 15:30:00,36.25,36.29,36.2,36.28,77667.0,28.4794,28.5108,28.4401,28.503,77667.0
2015-07-31 09:30:00,36.2,36.32,35.99,36.19,185171.0,28.4401,28.5344,28.2752,28.4323,185171.0
2015-07-31 10:00:00,36.22,36.24,36.16,36.18,123389.0,28.4559,28.4716,28.4087,28.4244,123389.0
2015-07-31 10:30:00,36.18,36.33,36.16,36.3,66635.0,28.4244,28.5423,28.4087,28.5187,66635.0
2015-07-31 11:00:00,36.3,36.3,36.24,36.29,150786.0,28.5187,28.5187,28.4716,28.5108,150786.0
2015-07-31 11:30:00,36.29,36.3,36.22,36.23,61143.0,28.5108,28.5187,28.4559,28.4637,61143.0
2015-07-31 12:00:00,36.23,36.24,36.22,36.24,45918.0,28.4637,28.4716,28.4559,28.4716,45918.0
2015-07-31 12:30:00,36.23,36.25,36.19,36.23,17044.0,28.4637,28.4794,28.4323,28.4637,17044.0
2015-07-31 13:00:00,36.23,36.28,36.23,36.25,26177.0,28.4637,28.503,28.4637,28.4794,26177.0
2015-07-31 13:30:00,36.24,36.24,36.17,36.18,150677.0,28.4716,28.4716,28.4166,28.4244,150677.0
2015-07-31 14:00:00,36.18,36.24,36.17,36.19,48155.0,28.4244,28.4716,28.4166,28.4323,48155.0
2015-07-31 14:30:00,36.2,36.21,36.14,36.17,56001.0,28.4401,28.448,28.393,28.4166,56001.0
2015-07-31 15:00:00,36.17,36.2,36.09,36.09,104050.0,28.4166,28.4401,28.3537,28.3537,104050.0
2015-07-31 15:30:00,36.09,36.15,36.07,36.14,144006.0,28.3537,28.4009,28.338,28.393,144006.0
2015-08-03 09:30:00,36.12,36.26,36.0,36.06,336895.0,28.3773,28.4873,28.283,28.3301,336895.0
2015-08-03 10:00:00,36.08,36.13,35.99,36.06,109444.0,28.3459,28.3851,28.2752,28.3301,109444.0
2015-08-03 10:30:00,36.06,36.09,35.97,36.05,136191.0,28.3301,28.3537,28.2594,28.3223,136191.0
2015-08-03 11:00:00,36.06,36.16,36.05,36.14,122277.0,28.3301,28.4087,28.3223,28.393,122277.0
2015-08-03 11:30:00,36.14,36.18,36.06,36.07,92304.0,28.393,28.4244,28.3301,28.338,92304.0
2015-08-03 12:00:00,36.08,36.09,36.0,36.0,137086.0,28.3459,28.3537,28.283,28.283,137086.0
2015-08-03 12:30:00,36.0,36.0,35.83,35.85,95904.0,28.283,28.283,28.1495,28.1652,95904.0
2015-08-03 13:00:00,35.85,35.88,35.8,35.87,87390.0,28.1652,28.1887,28.1259,28.1809,87390.0
2015-08-03 13:30:00,35.87,35.93,35.85,35.9,55992.0,28.1809,28.228,28.1652,28.2044,55992.0
2015-08-03 14:00:00,35.88,35.93,35.85,35.87,58579.0,28.1887,28.228,28.1652,28.1809,58579.0
2015-08-03 14:30:00,35.88,35.95,35.87,35.93,39723.0,28.1887,28.2437,28.1809,28.228,39723.0
2015-08-03 15:00:00,35.93,36.03,35.93,36.01,166804.0,28.228,28.3066,28.228,28.2909,166804.0
2015-08-03 15:30:00,36.01,36.12,36.0,36.11,163955.0,28.2909,28.3773,28.283,28.3694,163955.0
2015-08-04 09:30:00,36.19,36.4,36.1,36.39,137328.0,28.4323,28.5973,28.3616,28.5894,137328.0
2015-08-04 10:00:00,36.39,36.5,36.33,36.46,207589.0,28.5894,28.6758,28.5423,28.6444,207589.0
2015-08-04 10:30:00,36.46,36.49,36.41,36.43,115467.0,28.6444,28.668,28.6051,28.6208,115467.0
2015-08-04 11:00:00,36.43,36.53,36.43,36.44,259523.0,28.6208,28.6994,28.6208,28.6287,259523.0
2015-08-04 11:30:00,36.43,36.46,36.34,36.35,481599.0,28.6208,28.6444,28.5501,28.558,481599.0
2015-08-04 12:00:00,36.36,36.44,36.36,36.37,444478.0,28.5658,28.6287,28.5658,28.5737,444478.0
2015-08-04 12:30:00,36.37,36.37,36.26,36.26,388101.0,28.5737,28.5737,28.4873,28.4873,388101.0
2015-08-04 13:00:00,36.25,36.3,36.23,36.27,45347.0,28.4794,28.5187,28.4637,28.4951,45347.0
2015-08-04 13:30:00,36.28,36.31,36.23,36.23,43638.0,28.503,28.5266,28.4637,28.4637,43638.0
2015-08-04 14:00:00,36.24,36.26,36.19,36.22,37493.0,28.4716,28.4873,28.4323,28.4559,37493.0
2015-08-04 14:30:00,36.22,36.26,36.19,36.2,34854.0,28.4559,28.4873,28.4323,28.4401,34854.0
2015-08-04 15:00:00,36.2,36.24,36.19,36.21,67434.0,28.4401,28.4716,28.4323,28.448,67434.0
2015-08-04 15:30:00,36.21,36.23,36.16,36.2,128928.0,28.448,28.4637,28.4087,28.4401,128928.0
2015-08-05 09:30:00,36.41,36.57,36.35,36.52,391863.0,28.6051,28.7308,28.558,28.6915,391863.0
2015-08-05 10:00:00,36.52,36.75,36.5,36.75,188615.0,28.6915,28.8722,28.6758,28.8722,188615.0
2015-08-05 10:30:00,36.76,36.81,36.71,36.71,111226.0,28.8801,28.9194,28.8408,28.8408,111226.0
2015-08-05 11:00:00,36.72,36.74,36.68,36.69,52855.0,28.8487,28.8644,28.8172,28.8251,52855.0
2015-08-05 11:30:00,36.68,36.69,36.52,36.53,68550.0,28.8172,28.8251,28.6915,28.6994,68550.0
2015-08-05 12:00:00,36.53,36.55,36.36,36.39,102918.0,28.6994,28.7151,28.5658,28.5894,102918.0
2015-08-05 12:30:00,36.39,36.42,36.34,36.37,130018.0,28.5894,28.613,28.5501,28.5737,130018.0
2015-08-05 13:00:00,36.38,36.39,36.25,36.36,88215.0,28.5816,28.5894,28.4794,28.5658,88215.0
2015-08-05 13:30:00,36.38,36.41,36.34,36.38,46822.0,28.5816,28.6051,28.5501,28.5816,46822.0
2015-08-05 14:00:00,36.36,36.49,36.36,36.49,42433.0,28.5658,28.668,28.5658,28.668,42433.0
2015-08-05 14:30:00,36.49,36.51,36.43,36.44,34369.0,28.668,28.6837,28.6208,28.6287,34369.0
2015-08-05 15:00:00,36.45,36.5,36.43,36.44,54668.0,28.6365,28.6758,28.6208,28.6287,54668.0
2015-08-05 15:30:00,36.44,36.46,36.42,36.45,158972.0,28.6287,28.6444,28.613,28.6365,158972.0
2015-08-06 09:30:00,36.59,36.63,36.38,36.39,125088.0,28.7465,28.778,28.5816,28.5894,125088.0
2015-08-06 10:00:00,36.37,36.46,36.3,36.38,103341.0,28.5737,28.6444,28.5187,28.5816,103341.0
2015-08-06 10:30:00,36.37,36.58,36.34,36.57,58905.0,28.5737,28.7387,28.5501,28.7308,58905.0
2015-08-06 11:00:00,36.55,36.56,36.45,36.45,106250.0,28.7151,28.723,28.6365,28.6365,106250.0
2015-08-06 11:30:00,36.45,36.45,36.21,36.23,75504.0,28.6365,28.6365,28.448,28.4637,75504.0
2015-08-06 12:00:00,36.25,36.28,36.17,36.23,43319.0,28.4794,28.503,28.4166,28.4637,43319.0
2015-08-06 12:30:00,36.23,36.23,36.11,36.12,83404.0,28.4637,28.4637,28.3694,28.3773,83404.0
2015-08-06 13:00:00,36.12,36.3,36.12,36.26,54218.0,28.3773,28.5187,28.3773,28.4873,54218.0
2015-08-06 13:30:00,36.27,36.27,36.17,36.19,96953.0,28.4951,28.4951,28.4166,28.4323,96953.0
2015-08-06 14:00:00,36.19,36.27,36.13,36.23,60110.0,28.4323,28.4951,28.3851,28.4637,60110.0
2015-08-06 14:30:00,36.24,36.24,36.16,36.16,16248.0,28.4716,28.4716,28.4087,28.4087,16248.0
2015-08-06 15:00:00,36.17,36.22,36.17,36.18,59255.0,28.4166,28.4559,28.4166,28.4244,59255.0
2015-08-06 15:30:00,36.18,36.26,36.15,36.23,121023.0,28.4244,28.4873,28.4009,28.4637,121023.0
2015-08-07 09:30:00,36.2,36.44,36.16,36.27,213341.0,28.4401,28.6287,28.4087,28.4951,213341.0
2015-08-07 10:00:00,36.27,36.28,36.09,36.14,190410.0,28.4951,28.503,28.3537,28.393,190410.0
2015-08-07 10:30:00,36.14,36.22,36.11,36.12,129421.0,28.393,28.4559,28.3694,28.3773,129421.0
2015-08-07 11:00:00,36.13,36.16,36.01,36.03,105537.0,28.3851,28.4087,28.2909,28.3066,105537.0
2015-08-07 11:30:00,36.01,36.05,35.99,36.02,46338.0,28.2909,28.3223,28.2752,28.2987,46338.0
2015-08-07 12:00:00,36.04,36.1,36.04,36.06,40084.0,28.3144,28.3616,28.3144,28.3301,40084.0
2015-08-07 12:30:00,36.05,36.05,35.94,35.98,58441.0,28.3223,28.3223,28.2359,28.2673,58441.0
2015-08-07 13:00:00,35.97,35.97,35.85,35.88,73671.0,28.2594,28.2594,28.1652,28.1887,73671.0
2015-08-07 13:30:00,35.88,35.92,35.87,35.89,49317.0,28.1887,28.2202,28.1809,28.1966,49317.0
2015-08-07 14:00:00,35.88,35.9,35.79,35.83,71637.0,28.1887,28.2044,28.118,28.1495,71637.0
2015-08-07 14:30:00,35.84,35.93,35.83,35.92,38336.0,28.1573,28.228,28.1495,28.2202,38336.0
2015-08-07 15:00:00,35.92,36.03,35.91,36.02,60389.0,28.2202,28.3066,28.2123,28.2987,60389.0
2015-08-07 15:30:00,36.02,36.07,35.99,36.07,143079.0,28.2987,28.338,28.2752,28.338,143079.0
2015-08-10 09:30:00,36.38,36.5,36.3,36.45,104003.0,28.5816,28.6758,28.5187,28.6365,104003.0
2015-08-10 10:00:00,36.45,36.63,36.44,36.62,138604.0,28.6365,28.778,28.6287,28.7701,138604.0
2015-08-10 10:30:00,36.62,36.63,36.52,36.54,60107.0,28.7701,28.778,28.6915,28.7073,60107.0
2015-08-10 11:00:00,36.55,36.59,36.49,36.49,40072.0,28.7151,28.7465,28.668,28.668,40072.0
2015-08-10 11:30:00,36.49,36.55,36.48,36.53,31389.0,28.668,28.7151,28.6601,28.6994,31389.0
2015-08-10 12:00:00,36.53,36.56,36.52,36.56,21270.0,28.6994,28.723,28.6915,28.723,21270.0
2015-08-10 12:30:00,36.56,36.57,36.53,36.55,31944.0,28.723,28.7308,28.6994,28.7151,31944.0
2015-08-10 13:00:00,36.55,36.6,36.53,36.59,42339.0,28.7151,28.7544,28.6994,28.7465,42339.0
2015-08-10 13:30:00,36.59,36.6,36.55,36.59,43568.0,28.7465,28.7544,28.7151,28.7465,43568.0
2015-08-10 14:00:00,36.6,36.62,36.58,36.61,159731.0,28.7544,28.7701,28.7387,28.7623,159731.0
2015-08-10 14:30:00,36.61,36.66,36.6,36.62,44775.0,28.7623,28.8015,28.7544,28.7701,44775.0
2015-08-10 15:00:00,36.63,36.67,36.62,36.67,47058.0,28.778,28.8094,28.7701,28.8094,47058.0
2015-08-10 15:30:00,36.67,36.68,36.63,36.68,112784.0,28.8094,28.8172,28.778,28.8172,112784.0
2015-08-11 09:30:00,36.33,36.45,36.2,36.27,113994.0,28.5423,28.6365,28.4401,28.4951,113994.0
2015-08-11 10:00:00,36.26,36.31,36.21,36.3,40257.0,28.4873,28.5266,28.448,28.5187,40257.0
2015-08-11 10:30:00,36.3,36.33,36.25,36.32,188143.0,28.5187,28.5423,28.4794,28.5344,188143.0
2015-08-11 11:00:00,36.32,36.34,36.12,36.13,83717.0,28.5344,28.5501,28.3773,28.3851,83717.0
2015-08-11 11:30:00,36.14,36.15,35.95,35.99,38745.0,28.393,28.4009,28.2437,28.2752,38745.0
2015-08-11 12:00:00,35.99,36.06,35.96,36.03,42273.0,28.2752,28.3301,28.2516,28.3066,42273.0
2015-08-11 12:30:00,36.02,36.11,35.98,36.01,16579.0,28.2987,28.3694,28.2673,28.2909,16579.0
2015-08-11 13:00:00,35.99,36.02,35.96,35.98,32960.0,28.2752,28.2987,28.2516,28.2673,32960.0
2015-08-11 13:30:00,35.95,36.04,35.94,36.0,37630.0,28.2437,28.3144,28.2359,28.283,37630.0
2015-08-11 14:00:00,35.99,35.99,35.92,35.97,29065.0,28.2752,28.2752,28.2202,28.2594,29065.0
2015-08-11 14:30:00,35.97,36.03,35.95,36.02,65416.0,28.2594,28.3066,28.2437,28.2987,65416.0
2015-08-11 15:00:00,36.03,36.07,36.02,36.04,59706.0,28.3066,28.338,28.2987,28.3144,59706.0
2015-08-11 15:30:00,36.04,36.13,36.03,36.13,166584.0,28.3144,28.3851,28.3066,28.3851,166584.0
2015-08-12 09:30:00,35.92,35.92,35.4,35.4,484579.0,28.2202,28.2202,27.8116,27.8116,484579.0
2015-08-12 10:00:00,35.4,35.4,35.0,35.07,353149.0,27.8116,27.8116,27.4974,27.5524,353149.0
2015-08-12 10:30:00,35.08,35.29,35.08,35.15,110727.0,27.5602,27.7252,27.5602,27.6152,110727.0
2015-08-12 11:00:00,35.15,35.26,35.15,35.18,524525.0,27.6152,27.7016,27.6152,27.6388,524525.0
2015-08-12 11:30:00,35.18,35.18,35.01,35.04,170948.0,27.6388,27.6388,27.5052,27.5288,170948.0
2015-08-12 12:00:00,35.04,35.08,34.98,35.07,103588.0,27.5288,27.5602,27.4817,27.5524,103588.0
2015-08-12 12:30:00,35.08,35.15,35.03,35.04,41038.0,27.5602,27.6152,27.5209,27.5288,41038.0
2015-08-12 13:00:00,35.05,35.19,35.04,35.16,78537.0,27.5367,27.6466,27.5288,27.6231,78537.0
2015-08-12 13:30:00,35.17,35.31,35.17,35.3,50495.0,27.6309,27.7409,27.6309,27.7331,50495.0
2015-08-12 14:00:00,35.3,35.31,35.21,35.22,314965.0,27.7331,27.7409,27.6624,27.6702,314965.0
2015-08-12 14:30:00,35.23,35.37,35.17,35.37,75492.0,27.6781,27.7881,27.6309,27.7881,75492.0
2015-08-12 15:00:00,35.37,35.46,35.35,35.46,138304.0,27.7881,27.8588,27.7723,27.8588,138304.0
2015-08-12 15:30:00,35.46,35.52,35.43,35.46,276511.0,27.8588,27.9059,27.8352,27.8588,276511.0
2015-08-13 09:30:00,35.58,35.76,35.44,35.48,191628.0,27.953,28.0945,27.8431,27.8745,191628.0
2015-08-13 10:00:00,35.46,35.6,35.36,35.6,126980.0,27.8588,27.9688,27.7802,27.9688,126980.0
2015-08-13 10:30:00,35.6,35.7,35.58,35.62,67584.0,27.9688,28.0473,27.953,27.9845,67584.0
2015-08-13 11:00:00,35.62,35.63,35.4,35.42,93201.0,27.9845,27.9923,27.8116,27.8273,93201.0
2015-08-13 11:30:00,35.42,35.51,35.4,35.51,26037.0,27.8273,27.898,27.8116,27.898,26037.0
2015-08-13 12:00:00,35.52,35.65,35.51,35.65,32586.0,27.9059,28.008,27.898,28.008,32586.0
2015-08-13 12:30:00,35.65,35.65,35.57,35.61,47117.0,28.008,28.008,27.9452,27.9766,47117.0
2015-08-13 13:00:00,35.62,35.7,35.61,35.68,46550.0,27.9845,28.0473,27.9766,28.0316,46550.0
2015-08-13 13:30:00,35.68,35.69,35.63,35.67,20974.0,28.0316,28.0395,27.9923,28.0238,20974.0
2015-08-13 14:00:00,35.66,35.74,35.64,35.73,34081.0,28.0159,28.0787,28.0002,28.0709,34081.0
2015-08-13 14:30:00,35.73,35.76,35.72,35.74,16446.0,28.0709,28.0945,28.063,28.0787,16446.0
2015-08-13 15:00:00,35.74,35.77,35.71,35.72,141478.0,28.0787,28.1023,28.0552,28.063,141478.0
2015-08-13 15:30:00,35.72,35.72,35.63,35.65,319832.0,28.063,28.063,27.9923,28.008,319832.0
2015-08-14 09:30:00,35.79,35.81,35.64,35.79,194817.0,28.118,28.1337,28.0002,28.118,194817.0
2015-08-14 10:00:00,35.76,35.85,35.74,35.84,47990.0,28.0945,28.1652,28.0787,28.1573,47990.0
2015-08-14 10:30:00,35.82,35.85,35.78,35.78,38799.0,28.1416,28.1652,28.1102,28.1102,38799.0
2015-08-14 11:00:00,35.77,35.79,35.67,35.76,34150.0,28.1023,28.118,28.0238,28.0945,34150.0
2015-08-14 11:30:00,35.77,35.9,35.77,35.9,25385.0,28.1023,28.2044,28.1023,28.2044,25385.0
2015-08-14 12:00:00,35.91,35.92,35.86,35.87,21428.0,28.2123,28.2202,28.173,28.1809,21428.0
2015-08-14 12:30:00,35.87,35.88,35.79,35.85,24535.0,28.1809,28.1887,28.118,28.1652,24535.0
2015-08-14 13:00:00,35.85,35.97,35.84,35.96,15247.0,28.1652,28.2594,28.1573,28.2516,15247.0
2015-08-14 13:30:00,35.97,35.99,35.89,35.93,33252.0,28.2594,28.2752,28.1966,28.228,33252.0
2015-08-14 14:00:00,35.94,36.01,35.91,35.99,29595.0,28.2359,28.2909,28.2123,28.2752,29595.0
2015-08-14 14:30:00,35.98,36.03,35.97,35.98,48475.0,28.2673,28.3066,28.2594,28.2673,48475.0
2015-08-14 15:00:00,35.98,36.05,35.98,36.05,29918.0,28.2673,28.3223,28.2673,28.3223,29918.0
2015-08-14 15:30:00,36.05,36.09,36.03,36.08,120421.0,28.3223,28.3537,28.3066,28.3459,120421.0
2015-08-17 09:30:00,35.93,35.98,35.64,35.73,83900.0,28.228,28.2673,28.0002,28.0709,83900.0
2015-08-17 10:00:00,35.73,35.87,35.7,35.81,34720.0,28.0709,28.1809,28.0473,28.1337,34720.0
2015-08-17 10:30:00,35.81,35.97,35.79,35.95,28829.0,28.1337,28.2594,28.118,28.2437,28829.0
2015-08-17 11:00:00,35.95,36.06,35.94,36.0,22485.0,28.2437,28.3301,28.2359,28.283,22485.0
2015-08-17 11:30:00,36.0,36.02,35.95,36.02,26509.0,28.283,28.2987,28.2437,28.2987,26509.0
2015-08-17 12:00:00,36.02,36.09,36.01,36.08,10752.0,28.2987,28.3537,28.2909,28.3459,10752.0
2015-08-17 12:30:00,36.08,36.16,36.07,36.16,9582.0,28.3459,28.4087,28.338,28.4087,9582.0
2015-08-17 13:00:00,36.16,36.27,36.16,36.27,44493.0,28.4087,28.4951,28.4087,28.4951,44493.0
2015-08-17 13:30:00,36.27,36.32,36.25,36.29,62680.0,28.4951,28.5344,28.4794,28.5108,62680.0
2015-08-17 14:00:00,36.3,36.3,36.19,36.19,99125.0,28.5187,28.5187,28.4323,28.4323,99125.0
2015-08-17 14:30:00,36.19,36.27,36.18,36.22,190153.0,28.4323,28.4951,28.4244,28.4559,190153.0
2015-08-17 15:00:00,36.22,36.22,36.17,36.2,327201.0,28.4559,28.4559,28.4166,28.4401,327201.0
2015-08-17 15:30:00,36.2,36.21,36.0,36.09,262439.0,28.4401,28.448,28.283,28.3537,262439.0
2015-08-18 09:30:00,36.18,36.31,36.07,36.22,727486.0,28.4244,28.5266,28.338,28.4559,727486.0
2015-08-18 10:00:00,36.21,36.3,36.13,36.13,287676.0,28.448,28.5187,28.3851,28.3851,287676.0
2015-08-18 10:30:00,36.13,36.14,36.03,36.14,110405.0,28.3851,28.393,28.3066,28.393,110405.0
2015-08-18 11:00:00,36.14,36.14,35.99,35.99,304894.0,28.393,28.393,28.2752,28.2752,304894.0
2015-08-18 11:30:00,36.0,36.0,35.88,35.94,212867.0,28.283,28.283,28.1887,28.2359,212867.0
2015-08-18 12:00:00,35.94,36.07,35.94,36.06,81005.0,28.2359,28.338,28.2359,28.3301,81005.0
2015-08-18 12:30:00,36.05,36.08,36.02,36.03,142729.0,28.3223,28.3459,28.2987,28.3066,142729.0
2015-08-18 13:00:00,36.03,36.03,35.97,36.0,135855.0,28.3066,28.3066,28.2594,28.283,135855.0
2015-08-18 13:30:00,35.99,36.01,35.95,35.99,248217.0,28.2752,28.2909,28.2437,28.2752,248217.0
2015-08-18 14:00:00,35.99,36.09,35.95,36.09,202363.0,28.2752,28.3537,28.2437,28.3537,202363.0
2015-08-18 14:30:00,36.08,36.1,36.04,36.07,49122.0,28.3459,28.3616,28.3144,28.338,49122.0
2015-08-18 15:00:00,36.07,36.1,36.05,36.07,373471.0,28.338,28.3616,28.3223,28.338,373471.0
2015-08-18 15:30:00,36.07,36.09,36.03,36.05,318539.0,28.338,28.3537,28.3066,28.3223,318539.0
2015-08-19 09:30:00,35.85,35.98,35.67,35.75,110902.0,28.1652,28.2673,28.0238,28.0866,110902.0
2015-08-19 10:00:00,35.75,35.83,35.7,35.78,42525.0,28.0866,28.1495,28.0473,28.1102,42525.0
2015-08-19 10:30:00,35.78,35.78,35.53,35.55,296647.0,28.1102,28.1102,27.9138,27.9295,296647.0
2015-08-19 11:00:00,35.56,35.64,35.55,35.6,171115.0,27.9373,28.0002,27.9295,27.9688,171115.0
2015-08-19 11:30:00,35.6,35.65,35.58,35.65,123953.0,27.9688,28.008,27.953,28.008,123953.0
2015-08-19 12:00:00,35.65,35.73,35.65,35.69,280948.0,28.008,28.0709,28.008,28.0395,280948.0
2015-08-19 12:30:00,35.68,35.76,35.68,35.76,407355.0,28.0316,28.0945,28.0316,28.0945,407355.0
2015-08-19 13:00:00,35.77,35.89,35.77,35.82,80207.0,28.1023,28.1966,28.1023,28.1416,80207.0
2015-08-19 13:30:00,35.82,35.9,35.72,35.73,301842.0,28.1416,28.2044,28.063,28.0709,301842.0
2015-08-19 14:00:00,35.74,35.95,35.74,35.81,245410.0,28.0787,28.2437,28.0787,28.1337,245410.0
2015-08-19 14:30:00,35.82,35.87,35.7,35.73,88895.0,28.1416,28.1809,28.0473,28.0709,88895.0
2015-08-19 15:00:00,35.72,35.72,35.62,35.65,229881.0,28.063,28.063,27.9845,28.008,229881.0
2015-08-19 15:30:00,35.66,35.66,35.54,35.54,159353.0,28.0159,28.0159,27.9216,27.9216,159353.0
2015-08-20 09:30:00,35.23,35.25,34.87,34.96,323484.0,27.6781,27.6938,27.3952,27.4659,323484.0
2015-08-20 10:00:00,34.96,34.97,34.75,34.77,155856.0,27.4659,27.4738,27.301,27.3167,155856.0
2015-08-20 10:30:00,34.78,34.89,34.76,34.86,382849.0,27.3245,27.411,27.3088,27.3874,382849.0
2015-08-20 11:00:00,34.85,34.88,34.76,34.83,392001.0,27.3795,27.4031,27.3088,27.3638,392001.0
2015-08-20 11:30:00,34.84,34.85,34.76,34.83,150804.0,27.3717,27.3795,27.3088,27.3638,150804.0
2015-08-20 12:00:00,34.84,34.84,34.71,34.72,125827.0,27.3717,27.3717,27.2695,27.2774,125827.0
2015-08-20 12:30:00,34.73,34.79,34.69,34.74,110431.0,27.2852,27.3324,27.2538,27.2931,110431.0
2015-08-20 13:00:00,34.73,34.79,34.69,34.76,76480.0,27.2852,27.3324,27.2538,27.3088,76480.0
2015-08-20 13:30:00,34.76,34.82,34.71,34.82,77518.0,27.3088,27.356,27.2695,27.356,77518.0
2015-08-20 14:00:00,34.82,34.83,34.75,34.75,62197.0,27.356,27.3638,27.301,27.301,62197.0
2015-08-20 14:30:00,34.75,34.75,34.62,34.66,128219.0,27.301,27.301,27.1988,27.2303,128219.0
2015-08-20 15:00:00,34.65,34.68,34.6,34.65,171492.0,27.2224,27.246,27.1831,27.2224,171492.0
2015-08-20 15:30:00,34.64,34.68,34.52,34.53,265551.0,27.2145,27.246,27.1203,27.1281,265551.0
2015-08-21 09:30:00,34.03,34.22,33.93,34.22,285850.0,26.7353,26.8846,26.6567,26.8846,285850.0
2015-08-21 10:00:00,34.2,34.33,34.19,34.2,238487.0,26.8689,26.971,26.861,26.8689,238487.0
2015-08-21 10:30:00,34.19,34.22,34.1,34.12,639938.0,26.861,26.8846,26.7903,26.806,639938.0
2015-08-21 11:00:00,34.12,34.13,33.91,34.01,122226.0,26.806,26.8139,26.641,26.7196,122226.0
2015-08-21 11:30:00,34.0,34.15,33.88,34.12,107550.0,26.7117,26.8296,26.6175,26.806,107550.0
2015-08-21 12:00:00,34.12,34.24,34.1,34.13,148542.0,26.806,26.9003,26.7903,26.8139,148542.0
2015-08-21 12:30:00,34.15,34.19,34.01,34.01,90390.0,26.8296,26.861,26.7196,26.7196,90390.0
2015-08-21 13:00:00,34.01,34.17,33.97,34.17,66490.0,26.7196,26.8453,26.6882,26.8453,66490.0
2015-08-21 13:30:00,34.17,34.37,34.1,34.37,103336.0,26.8453,27.0024,26.7903,27.0024,103336.0
2015-08-21 14:00:00,34.36,34.41,34.16,34.2,161759.0,26.9946,27.0338,26.8374,26.8689,161759.0
2015-08-21 14:30:00,34.2,34.27,34.02,34.05,141778.0,26.8689,26.9239,26.7274,26.751,141778.0
2015-08-21 15:00:00,34.05,34.08,33.9,34.06,196668.0,26.751,26.7746,26.6332,26.7589,196668.0
2015-08-21 15:30:00,34.05,34.09,33.89,33.89,385016.0,26.751,26.7824,26.6253,26.6253,385016.0
2015-08-24 09:30:00,31.67,32.54,30.0,32.54,497641.0,24.8812,25.5647,23.5692,25.5647,497641.0
2015-08-24 10:00:00,32.52,33.06,32.45,32.85,243286.0,25.549,25.9732,25.494,25.8082,243286.0
2015-08-24 10:30:00,32.85,32.9,32.64,32.84,187087.0,25.8082,25.8475,25.6433,25.8004,187087.0
2015-08-24 11:00:00,32.84,32.86,32.47,32.53,210828.0,25.8004,25.8161,25.5097,25.5568,210828.0
2015-08-24 11:30:00,32.53,33.12,32.51,33.07,115455.0,25.5568,26.0204,25.5411,25.9811,115455.0
2015-08-24 12:00:00,33.07,33.25,32.94,33.22,70244.0,25.9811,26.1225,25.879,26.0989,70244.0
2015-08-24 12:30:00,33.21,33.23,33.02,33.09,166097.0,26.0911,26.1068,25.9418,25.9968,166097.0
2015-08-24 13:00:00,33.09,33.15,32.97,32.99,225144.0,25.9968,26.0439,25.9025,25.9182,225144.0
2015-08-24 13:30:00,32.98,32.99,32.73,32.73,113216.0,25.9104,25.9182,25.714,25.714,113216.0
2015-08-24 14:00:00,32.74,32.75,32.46,32.48,95513.0,25.7218,25.7297,25.5018,25.5176,95513.0
2015-08-24 14:30:00,32.48,32.59,32.24,32.26,162086.0,25.5176,25.604,25.329,25.3447,162086.0
2015-08-24 15:00:00,32.25,32.31,32.1,32.16,511966.0,25.3369,25.384,25.219,25.2662,511966.0
2015-08-24 15:30:00,32.17,32.62,32.11,32.2,781227.0,25.274,25.6276,25.2269,25.2976,781227.0
2015-08-25 09:30:00,32.82,33.43,32.58,32.66,586092.0,25.7847,26.2639,25.5961,25.659,586092.0
2015-08-25 10:00:00,32.65,32.8,32.6,32.64,194679.0,25.6511,25.769,25.6118,25.6433,194679.0
2015-08-25 10:30:00,32.63,32.63,32.52,32.53,151102.0,25.6354,25.6354,25.549,25.5568,151102.0
2015-08-25 11:00:00,32.54,32.81,32.53,32.76,116519.0,25.5647,25.7768,25.5568,25.7375,116519.0
2015-08-25 11:30:00,32.76,32.8,32.71,32.71,86048.0,25.7375,25.769,25.6983,25.6983,86048.0
2015-08-25 12:00:00,32.71,32.76,32.68,32.74,99967.0,25.6983,25.7375,25.6747,25.7218,99967.0
2015-08-25 12:30:00,32.73,32.78,32.67,32.67,80154.0,25.714,25.7533,25.6668,25.6668,80154.0
2015-08-25 13:00:00,32.68,32.71,32.39,32.4,128099.0,25.6747,25.6983,25.4469,25.4547,128099.0
2015-08-25 13:30:00,32.39,32.53,32.38,32.5,170574.0,25.4469,25.5568,25.439,25.5333,170574.0
2015-08-25 14:00:00,32.49,32.5,32.37,32.41,152519.0,25.5254,25.5333,25.4311,25.4626,152519.0
2015-08-25 14:30:00,32.41,32.45,32.3,32.39,221081.0,25.4626,25.494,25.3761,25.4469,221081.0
2015-08-25 15:00:00,32.4,32.41,32.1,32.13,242798.0,25.4547,25.4626,25.219,25.2426,242798.0
2015-08-25 15:30:00,32.11,32.13,31.62,31.62,573983.0,25.2269,25.2426,24.8419,24.8419,573983.0
2015-08-26 09:30:00,32.24,32.73,32.07,32.19,475710.0,25.329,25.714,25.1954,25.2897,475710.0
2015-08-26 10:00:00,32.18,32.32,32.0,32.23,264770.0,25.2819,25.3919,25.1405,25.3212,264770.0
2015-08-26 10:30:00,32.23,32.3,31.97,32.04,242536.0,25.3212,25.3761,25.1169,25.1719,242536.0
2015-08-26 11:00:00,32.04,32.13,31.95,32.06,134397.0,25.1719,25.2426,25.1012,25.1876,134397.0
2015-08-26 11:30:00,32.05,32.09,31.88,32.01,132165.0,25.1797,25.2112,25.0462,25.1483,132165.0
2015-08-26 12:00:00,32.0,32.04,31.92,31.93,148177.0,25.1405,25.1719,25.0776,25.0855,148177.0
2015-08-26 12:30:00,31.93,32.06,31.84,32.06,158629.0,25.0855,25.1876,25.0148,25.1876,158629.0
2015-08-26 13:00:00,32.06,32.24,32.01,32.24,211084.0,25.1876,25.329,25.1483,25.329,211084.0
2015-08-26 13:30:00,32.24,32.35,32.19,32.33,129158.0,25.329,25.4154,25.2897,25.3997,129158.0
2015-08-26 14:00:00,32.34,32.34,32.16,32.27,161227.0,25.4076,25.4076,25.2662,25.3526,161227.0
2015-08-26 14:30:00,32.27,32.5,32.25,32.44,168771.0,25.3526,25.5333,25.3369,25.4861,168771.0
2015-08-26 15:00:00,32.43,32.75,32.37,32.66,270499.0,25.4783,25.7297,25.4311,25.659,270499.0
2015-08-26 15:30:00,32.67,32.86,32.65,32.81,482319.0,25.6668,25.8161,25.6511,25.7768,482319.0
2015-08-27 09:30:00,33.29,33.43,33.01,33.31,369278.0,26.1539,26.2639,25.934,26.1696,369278.0
2015-08-27 10:00:00,33.29,33.3,33.1,33.21,189650.0,26.1539,26.1618,26.0047,26.0911,189650.0
2015-08-27 10:30:00,33.21,33.56,33.18,33.53,137545.0,26.0911,26.3661,26.0675,26.3425,137545.0
2015-08-27 11:00:00,33.53,33.64,33.48,33.5,159712.0,26.3425,26.4289,26.3032,26.3189,159712.0
2015-08-27 11:30:00,33.51,33.52,33.43,33.51,57892.0,26.3268,26.3346,26.2639,26.3268,57892.0
2015-08-27 12:00:00,33.51,33.69,33.51,33.62,68968.0,26.3268,26.4682,26.3268,26.4132,68968.0
2015-08-27 12:30:00,33.62,33.74,33.57,33.74,69316.0,26.4132,26.5075,26.3739,26.5075,69316.0
2015-08-27 13:00:00,33.73,33.8,33.69,33.77,102914.0,26.4996,26.5546,26.4682,26.531,102914.0
2015-08-27 13:30:00,33.76,33.8,33.67,33.75,57845.0,26.5232,26.5546,26.4525,26.5153,57845.0
2015-08-27 14:00:00,33.75,33.75,33.53,33.56,80035.0,26.5153,26.5153,26.3425,26.3661,80035.0
2015-08-27 14:30:00,33.56,33.67,33.4,33.42,208631.0,26.3661,26.4525,26.2403,26.2561,208631.0
2015-08-27 15:00:00,33.43,33.51,33.29,33.47,347409.0,26.2639,26.3268,26.1539,26.2953,347409.0
2015-08-27 15:30:00,33.47,33.62,33.32,33.62,378411.0,26.2953,26.4132,26.1775,26.4132,378411.0
2015-08-28 09:30:00,33.4,33.58,33.4,33.54,162833.0,26.2403,26.3818,26.2403,26.3503,162833.0
2015-08-28 10:00:00,33.55,33.64,33.44,33.62,140662.0,26.3582,26.4289,26.2718,26.4132,140662.0
2015-08-28 10:30:00,33.62,33.7,33.59,33.65,227823.0,26.4132,26.476,26.3896,26.4368,227823.0
2015-08-28 11:00:00,33.65,33.76,33.64,33.75,131810.0,26.4368,26.5232,26.4289,26.5153,131810.0
2015-08-28 11:30:00,33.75,33.8,33.56,33.58,119783.0,26.5153,26.5546,26.3661,26.3818,119783.0
2015-08-28 12:00:00,33.58,33.7,33.55,33.7,66505.0,26.3818,26.476,26.3582,26.476,66505.0
2015-08-28 12:30:00,33.7,33.8,33.7,33.79,52820.0,26.476,26.5546,26.476,26.5467,52820.0
2015-08-28 13:00:00,33.79,33.79,33.65,33.65,71274.0,26.5467,26.5467,26.4368,26.4368,71274.0
2015-08-28 13:30:00,33.66,33.72,33.57,33.71,125040.0,26.4446,26.4918,26.3739,26.4839,125040.0
2015-08-28 14:00:00,33.71,33.8,33.69,33.74,73357.0,26.4839,26.5546,26.4682,26.5075,73357.0
2015-08-28 14:30:00,33.75,33.76,33.68,33.68,78846.0,26.5153,26.5232,26.4603,26.4603,78846.0
2015-08-28 15:00:00,33.67,33.68,33.45,33.5,313282.0,26.4525,26.4603,26.2796,26.3189,313282.0
2015-08-28 15:30:00,33.49,33.67,33.44,33.66,192870.0,26.3111,26.4525,26.2718,26.4446,192870.0
2015-08-31 09:30:00,33.27,33.61,33.27,33.46,83976.0,26.1382,26.4053,26.1382,26.2875,83976.0
2015-08-31 10:00:00,33.43,33.55,33.39,33.53,87759.0,26.2639,26.3582,26.2325,26.3425,87759.0
2015-08-31 10:30:00,33.53,33.62,33.5,33.6,90692.0,26.3425,26.4132,26.3189,26.3975,90692.0
2015-08-31 11:00:00,33.6,33.61,33.51,33.59,82531.0,26.3975,26.4053,26.3268,26.3896,82531.0
2015-08-31 11:30:00,33.6,33.67,33.57,33.62,69966.0,26.3975,26.4525,26.3739,26.4132,69966.0
2015-08-31 12:00:00,33.63,33.79,33.61,33.78,71570.0,26.421,26.5467,26.4053,26.5389,71570.0
2015-08-31 12:30:00,33.8,33.8,33.73,33.73,59988.0,26.5546,26.5546,26.4996,26.4996,59988.0
2015-08-31 13:00:00,33.72,33.74,33.65,33.68,87015.0,26.4918,26.5075,26.4368,26.4603,87015.0
2015-08-31 13:30:00,33.68,33.68,33.62,33.66,32817.0,26.4603,26.4603,26.4132,26.4446,32817.0
2015-08-31 14:00:00,33.68,33.68,33.57,33.66,34949.0,26.4603,26.4603,26.3739,26.4446,34949.0
2015-08-31 14:30:00,33.65,33.72,33.63,33.65,56549.0,26.4368,26.4918,26.421,26.4368,56549.0
2015-08-31 15:00:00,33.65,33.74,33.65,33.71,158350.0,26.4368,26.5075,26.4368,26.4839,158350.0
2015-08-31 15:30:00,33.72,33.89,33.72,33.8,247790.0,26.4918,26.6253,26.4918,26.5546,247790.0
2015-09-01 09:30:00,32.79,33.23,32.16,33.06,289604.0,25.7611,26.1068,25.2662,25.9732,289604.0
2015-09-01 10:00:00,33.02,33.02,32.68,32.86,157970.0,25.9418,25.9418,25.6747,25.8161,157970.0
2015-09-01 10:30:00,32.87,32.92,32.71,32.77,153416.0,25.824,25.8632,25.6983,25.7454,153416.0
2015-09-01 11:00:00,32.78,32.95,32.71,32.85,148404.0,25.7533,25.8868,25.6983,25.8082,148404.0
2015-09-01 11:30:00,32.85,32.88,32.8,32.81,100254.0,25.8082,25.8318,25.769,25.7768,100254.0
2015-09-01 12:00:00,32.82,32.84,32.68,32.73,82094.0,25.7847,25.8004,25.6747,25.714,82094.0
2015-09-01 12:30:00,32.73,32.78,32.58,32.59,115654.0,25.714,25.7533,25.5961,25.604,115654.0
2015-09-01 13:00:00,32.58,32.7,32.53,32.61,281253.0,25.5961,25.6904,25.5568,25.6197,281253.0
2015-09-01 13:30:00,32.59,32.65,32.59,32.63,84773.0,25.604,25.6511,25.604,25.6354,84773.0
2015-09-01 14:00:00,32.64,32.64,32.45,32.48,251524.0,25.6433,25.6433,25.494,25.5176,251524.0
2015-09-01 14:30:00,32.48,32.64,32.47,32.52,332514.0,25.5176,25.6433,25.5097,25.549,332514.0
2015-09-01 15:00:00,32.53,32.54,32.41,32.43,152451.0,25.5568,25.5647,25.4626,25.4783,152451.0
2015-09-01 15:30:00,32.43,32.46,32.25,32.41,536635.0,25.4783,25.5018,25.3369,25.4626,536635.0
2015-09-02 09:30:00,32.68,32.96,32.68,32.77,286412.0,25.6747,25.8947,25.6747,25.7454,286412.0
2015-09-02 10:00:00,32.77,32.87,32.69,32.71,140636.0,25.7454,25.824,25.6825,25.6983,140636.0
2015-09-02 10:30:00,32.69,32.72,32.57,32.61,122687.0,25.6825,25.7061,25.5883,25.6197,122687.0
2015-09-02 11:00:00,32.6,32.7,32.57,32.66,134151.0,25.6118,25.6904,25.5883,25.659,134151.0
2015-09-02 11:30:00,32.67,32.67,32.45,32.45,84098.0,25.6668,25.6668,25.494,25.494,84098.0
2015-09-02 12:00:00,32.46,32.48,32.36,32.46,62428.0,25.5018,25.5176,25.4233,25.5018,62428.0
2015-09-02 12:30:00,32.46,32.64,32.46,32.62,61708.0,25.5018,25.6433,25.5018,25.6276,61708.0
2015-09-02 13:00:00,32.62,32.69,32.56,32.69,55488.0,25.6276,25.6825,25.5804,25.6825,55488.0
2015-09-02 13:30:00,32.69,32.69,32.59,32.63,52208.0,25.6825,25.6825,25.604,25.6354,52208.0
2015-09-02 14:00:00,32.64,32.77,32.6,32.75,86518.0,25.6433,25.7454,25.6118,25.7297,86518.0
2015-09-02 14:30:00,32.76,32.79,32.68,32.73,93386.0,25.7375,25.7611,25.6747,25.714,93386.0
2015-09-02 15:00:00,32.73,32.78,32.66,32.77,99900.0,25.714,25.7533,25.659,25.7454,99900.0
2015-09-02 15:30:00,32.76,32.93,32.74,32.93,165790.0,25.7375,25.8711,25.7218,25.8711,165790.0
2015-09-03 09:30:00,33.07,33.26,32.89,33.23,171477.0,25.9811,26.1304,25.8397,26.1068,171477.0
2015-09-03 10:00:00,33.23,33.39,33.18,33.38,112382.0,26.1068,26.2325,26.0675,26.2246,112382.0
2015-09-03 10:30:00,33.39,33.49,33.34,33.48,68683.0,26.2325,26.3111,26.1932,26.3032,68683.0
2015-09-03 11:00:00,33.49,33.52,33.39,33.39,89449.0,26.3111,26.3346,26.2325,26.2325,89449.0
2015-09-03 11:30:00,33.4,33.4,33.32,33.39,55108.0,26.2403,26.2403,26.1775,26.2325,55108.0
2015-09-03 12:00:00,33.4,33.44,33.4,33.41,20980.0,26.2403,26.2718,26.2403,26.2482,20980.0
2015-09-03 12:30:00,33.41,33.41,33.3,33.32,39380.0,26.2482,26.2482,26.1618,26.1775,39380.0
2015-09-03 13:00:00,33.31,33.33,33.17,33.32,52553.0,26.1696,26.1854,26.0597,26.1775,52553.0
2015-09-03 13:30:00,33.32,33.32,33.22,33.22,34655.0,26.1775,26.1775,26.0989,26.0989,34655.0
2015-09-03 14:00:00,33.21,33.25,33.17,33.23,29903.0,26.0911,26.1225,26.0597,26.1068,29903.0
2015-09-03 14:30:00,33.23,33.32,33.22,33.26,74040.0,26.1068,26.1775,26.0989,26.1304,74040.0
2015-09-03 15:00:00,33.28,33.3,33.22,33.25,79024.0,26.1461,26.1618,26.0989,26.1225,79024.0
2015-09-03 15:30:00,33.24,33.3,33.14,33.22,311387.0,26.1146,26.1618,26.0361,26.0989,311387.0
2015-09-04 09:30:00,32.87,33.02,32.81,32.86,172830.0,25.824,25.9418,25.7768,25.8161,172830.0
2015-09-04 10:00:00,32.86,32.98,32.81,32.97,126496.0,25.8161,25.9104,25.7768,25.9025,126496.0
2015-09-04 10:30:00,32.97,33.03,32.82,32.84,95481.0,25.9025,25.9497,25.7847,25.8004,95481.0
2015-09-04 11:00:00,32.84,32.89,32.78,32.82,121283.0,25.8004,25.8397,25.7533,25.7847,121283.0
2015-09-04 11:30:00,32.81,32.84,32.73,32.78,52900.0,25.7768,25.8004,25.714,25.7533,52900.0
2015-09-04 12:00:00,32.77,32.79,32.67,32.68,13738.0,25.7454,25.7611,25.6668,25.6747,13738.0
2015-09-04 12:30:00,32.68,32.78,32.67,32.75,177836.0,25.6747,25.7533,25.6668,25.7297,177836.0
2015-09-04 13:00:00,32.76,32.77,32.67,32.73,403641.0,25.7375,25.7454,25.6668,25.714,403641.0
2015-09-04 13:30:00,32.72,32.76,32.71,32.73,41171.0,25.7061,25.7375,25.6983,25.714,41171.0
2015-09-04 14:00:00,32.73,32.73,32.66,32.7,82886.0,25.714,25.714,25.659,25.6904,82886.0
2015-09-04 14:30:00,32.7,32.8,32.67,32.8,42830.0,25.6904,25.769,25.6668,25.769,42830.0
2015-09-04 15:00:00,32.81,32.88,32.79,32.88,71800.0,25.7768,25.8318,25.7611,25.8318,71800.0
2015-09-04 15:30:00,32.88,33.02,32.87,32.9,112306.0,25.8318,25.9418,25.824,25.8475,112306.0
2015-09-08 09:30:00,33.32,33.63,33.31,33.38,93427.0,26.1775,26.421,26.1696,26.2246,93427.0
2015-09-08 10:00:00,33.4,33.43,33.3,33.43,58437.0,26.2403,26.2639,26.1618,26.2639,58437.0
2015-09-08 10:30:00,33.43,33.45,33.32,33.37,52401.0,26.2639,26.2796,26.1775,26.2168,52401.0
2015-09-08 11:00:00,33.36,33.41,33.33,33.38,39698.0,26.2089,26.2482,26.1854,26.2246,39698.0
2015-09-08 11:30:00,33.39,33.43,33.38,33.4,52030.0,26.2325,26.2639,26.2246,26.2403,52030.0
2015-09-08 12:00:00,33.4,33.57,33.39,33.57,34012.0,26.2403,26.3739,26.2325,26.3739,34012.0
2015-09-08 12:30:00,33.58,33.58,33.49,33.5,31185.0,26.3818,26.3818,26.3111,26.3189,31185.0
2015-09-08 13:00:00,33.5,33.51,33.44,33.48,42437.0,26.3189,26.3268,26.2718,26.3032,42437.0
2015-09-08 13:30:00,33.48,33.58,33.46,33.56,36029.0,26.3032,26.3818,26.2875,26.3661,36029.0
2015-09-08 14:00:00,33.56,33.63,33.52,33.62,30978.0,26.3661,26.421,26.3346,26.4132,30978.0
2015-09-08 14:30:00,33.62,33.76,33.62,33.72,45252.0,26.4132,26.5232,26.4132,26.4918,45252.0
2015-09-08 15:00:00,33.73,33.76,33.67,33.73,75590.0,26.4996,26.5232,26.4525,26.4996,75590.0
2015-09-08 15:30:00,33.74,33.8,33.73,33.78,271221.0,26.5075,26.5546,26.4996,26.5389,271221.0
2015-09-09 09:30:00,34.12,34.23,34.03,34.03,45290.0,26.806,26.8924,26.7353,26.7353,45290.0
2015-09-09 10:00:00,34.02,34.07,33.89,33.95,49123.0,26.7274,26.7667,26.6253,26.6725,49123.0
2015-09-09 10:30:00,33.95,33.96,33.77,33.82,61356.0,26.6725,26.6803,26.531,26.5703,61356.0
2015-09-09 11:00:00,33.81,33.93,33.81,33.84,35422.0,26.5625,26.6567,26.5625,26.586,35422.0
2015-09-09 11:30:00,33.85,33.9,33.83,33.87,46522.0,26.5939,26.6332,26.5782,26.6096,46522.0
2015-09-09 12:00:00,33.88,34.01,33.88,33.99,41493.0,26.6175,26.7196,26.6175,26.7039,41493.0
2015-09-09 12:30:00,34.0,34.01,33.87,33.88,33629.0,26.7117,26.7196,26.6096,26.6175,33629.0
2015-09-09 13:00:00,33.89,33.93,33.82,33.83,27498.0,26.6253,26.6567,26.5703,26.5782,27498.0
2015-09-09 13:30:00,33.83,33.83,33.68,33.69,32668.0,26.5782,26.5782,26.4603,26.4682,32668.0
2015-09-09 14:00:00,33.69,33.74,33.67,33.69,28298.0,26.4682,26.5075,26.4525,26.4682,28298.0
2015-09-09 14:30:00,33.7,33.74,33.63,33.72,46488.0,26.476,26.5075,26.421,26.4918,46488.0
2015-09-09 15:00:00,33.7,33.79,33.65,33.68,110630.0,26.476,26.5467,26.4368,26.4603,110630.0
2015-09-09 15:30:00,33.67,33.67,33.42,33.48,156773.0,26.4525,26.4525,26.2561,26.3032,156773.0
2015-09-10 09:30:00,33.47,33.54,33.31,33.45,90357.0,26.2953,26.3503,26.1696,26.2796,90357.0
2015-09-10 10:00:00,33.47,33.64,33.42,33.62,83400.0,26.2953,26.4289,26.2561,26.4132,83400.0
2015-09-10 10:30:00,33.62,33.93,33.62,33.87,60515.0,26.4132,26.6567,26.4132,26.6096,60515.0
2015-09-10 11:00:00,33.86,33.88,33.65,33.73,56947.0,26.6017,26.6175,26.4368,26.4996,56947.0
2015-09-10 11:30:00,33.73,33.85,33.72,33.84,50637.0,26.4996,26.5939,26.4918,26.586,50637.0
2015-09-10 12:00:00,33.84,33.87,33.74,33.76,38163.0,26.586,26.6096,26.5075,26.5232,38163.0
2015-09-10 12:30:00,33.74,33.8,33.73,33.77,26038.0,26.5075,26.5546,26.4996,26.531,26038.0
2015-09-10 13:00:00,33.76,33.87,33.72,33.87,39871.0,26.5232,26.6096,26.4918,26.6096,39871.0
2015-09-10 13:30:00,33.87,33.94,33.86,33.88,34694.0,26.6096,26.6646,26.6017,26.6175,34694.0
2015-09-10 14:00:00,33.89,33.91,33.79,33.81,35352.0,26.6253,26.641,26.5467,26.5625,35352.0
2015-09-10 14:30:00,33.81,33.83,33.72,33.72,28850.0,26.5625,26.5782,26.4918,26.4918,28850.0
2015-09-10 15:00:00,33.71,33.8,33.69,33.71,59670.0,26.4839,26.5546,26.4682,26.4839,59670.0
2015-09-10 15:30:00,33.7,33.74,33.64,33.73,110204.0,26.476,26.5075,26.4289,26.4996,110204.0
2015-09-11 09:30:00,33.55,33.64,33.43,33.47,89321.0,26.3582,26.4289,26.2639,26.2953,89321.0
2015-09-11 10:00:00,33.45,33.5,33.39,33.45,42523.0,26.2796,26.3189,26.2325,26.2796,42523.0
2015-09-11 10:30:00,33.45,33.48,33.39,33.41,21663.0,26.2796,26.3032,26.2325,26.2482,21663.0
2015-09-11 11:00:00,33.41,33.51,33.4,33.51,29341.0,26.2482,26.3268,26.2403,26.3268,29341.0
2015-09-11 11:30:00,33.52,33.69,33.48,33.65,47424.0,26.3346,26.4682,26.3032,26.4368,47424.0
2015-09-11 12:00:00,33.65,33.75,33.64,33.68,64001.0,26.4368,26.5153,26.4289,26.4603,64001.0
2015-09-11 12:30:00,33.69,33.72,33.64,33.69,14843.0,26.4682,26.4918,26.4289,26.4682,14843.0
2015-09-11 13:00:00,33.69,33.69,33.57,33.57,26672.0,26.4682,26.4682,26.3739,26.3739,26672.0
2015-09-11 13:30:00,33.55,33.59,33.53,33.57,71841.0,26.3582,26.3896,26.3425,26.3739,71841.0
2015-09-11 14:00:00,33.58,33.62,33.54,33.6,11030.0,26.3818,26.4132,26.3503,26.3975,11030.0
2015-09-11 14:30:00,33.61,33.65,33.6,33.61,30637.0,26.4053,26.4368,26.3975,26.4053,30637.0
2015-09-11 15:00:00,33.61,33.68,33.61,33.64,76249.0,26.4053,26.4603,26.4053,26.4289,76249.0
2015-09-11 15:30:00,33.63,33.74,33.61,33.74,202770.0,26.421,26.5075,26.4053,26.5075,202770.0
2015-09-14 09:30:00,33.67,33.77,33.6,33.72,61828.0,26.4525,26.531,26.3975,26.4918,61828.0
2015-09-14 10:00:00,33.72,33.92,33.72,33.84,56051.0,26.4918,26.6489,26.4918,26.586,56051.0
2015-09-14 10:30:00,33.84,34.02,33.84,33.98,63367.0,26.586,26.7274,26.586,26.696,63367.0
2015-09-14 11:00:00,34.0,34.03,33.8,33.81,28094.0,26.7117,26.7353,26.5546,26.5625,28094.0
2015-09-14 11:30:00,33.81,33.87,33.77,33.87,19468.0,26.5625,26.6096,26.531,26.6096,19468.0
2015-09-14 12:00:00,33.85,33.86,33.79,33.84,20250.0,26.5939,26.6017,26.5467,26.586,20250.0
2015-09-14 12:30:00,33.85,33.92,33.84,33.88,13182.0,26.5939,26.6489,26.586,26.6175,13182.0
2015-09-14 13:00:00,33.88,33.89,33.8,33.8,11809.0,26.6175,26.6253,26.5546,26.5546,11809.0
2015-09-14 13:30:00,33.8,33.88,33.77,33.85,16687.0,26.5546,26.6175,26.531,26.5939,16687.0
2015-09-14 14:00:00,33.85,33.86,33.76,33.77,25128.0,26.5939,26.6017,26.5232,26.531,25128.0
2015-09-14 14:30:00,33.77,33.84,33.76,33.8,26969.0,26.531,26.586,26.5232,26.5546,26969.0
2015-09-14 15:00:00,33.8,33.82,33.76,33.77,15829.0,26.5546,26.5703,26.5232,26.531,15829.0
2015-09-14 15:30:00,33.78,33.83,33.75,33.81,94339.0,26.5389,26.5782,26.5153,26.5625,94339.0
2015-09-15 09:30:00,33.95,34.07,33.9,34.06,42882.0,26.6725,26.7667,26.6332,26.7589,42882.0
2015-09-15 10:00:00,34.08,34.12,34.0,34.04,52007.0,26.7746,26.806,26.7117,26.7432,52007.0
2015-09-15 10:30:00,34.05,34.23,34.04,34.21,41848.0,26.751,26.8924,26.7432,26.8767,41848.0
2015-09-15 11:00:00,34.23,34.24,34.12,34.17,44282.0,26.8924,26.9003,26.806,26.8453,44282.0
2015-09-15 11:30:00,34.17,34.18,34.11,34.14,14795.0,26.8453,26.8531,26.7982,26.8217,14795.0
2015-09-15 12:00:00,34.15,34.19,34.11,34.16,14556.0,26.8296,26.861,26.7982,26.8374,14556.0
2015-09-15 12:30:00,34.16,34.17,34.11,34.12,24427.0,26.8374,26.8453,26.7982,26.806,24427.0
2015-09-15 13:00:00,34.11,34.23,34.09,34.22,20699.0,26.7982,26.8924,26.7824,26.8846,20699.0
2015-09-15 13:30:00,34.22,34.27,34.17,34.17,34511.0,26.8846,26.9239,26.8453,26.8453,34511.0
2015-09-15 14:00:00,34.17,34.27,34.16,34.22,20368.0,26.8453,26.9239,26.8374,26.8846,20368.0
2015-09-15 14:30:00,34.23,34.31,34.22,34.31,23323.0,26.8924,26.9553,26.8846,26.9553,23323.0
2015-09-15 15:00:00,34.32,34.39,34.31,34.37,21807.0,26.9631,27.0181,26.9553,27.0024,21807.0
2015-09-15 15:30:00,34.38,34.38,34.26,34.27,100204.0,27.0103,27.0103,26.916,26.9239,100204.0
2015-09-16 09:30:00,34.42,34.42,34.04,34.05,453946.0,27.0417,27.0417,26.7432,26.751,453946.0
2015-09-16 10:00:00,34.05,34.17,34.01,34.07,69972.0,26.751,26.8453,26.7196,26.7667,69972.0
2015-09-16 10:30:00,34.06,34.06,33.95,34.03,140748.0,26.7589,26.7589,26.6725,26.7353,140748.0
2015-09-16 11:00:00,34.03,34.28,34.02,34.25,43032.0,26.7353,26.9317,26.7274,26.9081,43032.0
2015-09-16 11:30:00,34.26,34.29,34.24,34.29,27368.0,26.916,26.9396,26.9003,26.9396,27368.0
2015-09-16 12:00:00,34.3,34.34,34.29,34.34,24015.0,26.9474,26.9789,26.9396,26.9789,24015.0
2015-09-16 12:30:00,34.34,34.37,34.28,34.28,31539.0,26.9789,27.0024,26.9317,26.9317,31539.0
2015-09-16 13:00:00,34.28,34.28,34.22,34.24,40396.0,26.9317,26.9317,26.8846,26.9003,40396.0
2015-09-16 13:30:00,34.24,34.37,34.23,34.37,51735.0,26.9003,27.0024,26.8924,27.0024,51735.0
2015-09-16 14:00:00,34.37,34.37,34.26,34.3,52184.0,27.0024,27.0024,26.916,26.9474,52184.0
2015-09-16 14:30:00,34.3,34.38,34.25,34.36,95926.0,26.9474,27.0103,26.9081,26.9946,95926.0
2015-09-16 15:00:00,34.36,34.4,34.35,34.39,55015.0,26.9946,27.026,26.9867,27.0181,55015.0
2015-09-16 15:30:00,34.39,34.42,34.36,34.38,122486.0,27.0181,27.0417,26.9946,27.0103,122486.0
2015-09-17 09:30:00,34.4,34.49,34.32,34.49,183789.0,27.026,27.0967,26.9631,27.0967,183789.0
2015-09-17 10:00:00,34.48,34.57,34.41,34.41,101054.0,27.0888,27.1595,27.0338,27.0338,101054.0
2015-09-17 10:30:00,34.41,34.48,34.38,34.47,85143.0,27.0338,27.0888,27.0103,27.081,85143.0
2015-09-17 11:00:00,34.47,34.61,34.47,34.6,147521.0,27.081,27.191,27.081,27.1831,147521.0
2015-09-17 11:30:00,34.61,34.61,34.47,34.47,177176.0,27.191,27.191,27.081,27.081,177176.0
2015-09-17 12:00:00,34.47,34.53,34.44,34.49,213007.0,27.081,27.1281,27.0574,27.0967,213007.0
2015-09-17 12:30:00,34.51,34.6,34.48,34.57,226357.0,27.1124,27.1831,27.0888,27.1595,226357.0
2015-09-17 13:00:00,34.56,34.7,34.54,34.65,254492.0,27.1517,27.2617,27.136,27.2224,254492.0
2015-09-17 13:30:00,34.66,34.69,34.52,34.55,111915.0,27.2303,27.2538,27.1203,27.1438,111915.0
2015-09-17 14:00:00,34.56,34.56,33.9,33.98,531297.0,27.1517,27.1517,26.6332,26.696,531297.0
2015-09-17 14:30:00,33.98,34.24,33.86,34.1,358056.0,26.696,26.9003,26.6017,26.7903,358056.0
2015-09-17 15:00:00,34.11,34.13,33.47,33.63,359688.0,26.7982,26.8139,26.2953,26.421,359688.0
2015-09-17 15:30:00,33.62,33.75,33.53,33.61,668512.0,26.4132,26.5153,26.3425,26.4053,668512.0
2015-09-18 09:30:00,33.07,33.07,32.63,32.69,383048.0,26.0941,26.0941,25.747,25.7943,383048.0
2015-09-18 10:00:00,32.7,32.87,32.62,32.82,220877.0,25.8022,25.9363,25.7391,25.8969,220877.0
2015-09-18 10:30:00,32.8,32.8,32.59,32.67,123180.0,25.8811,25.8811,25.7154,25.7785,123180.0
2015-09-18 11:00:00,32.67,32.76,32.66,32.69,74519.0,25.7785,25.8495,25.7706,25.7943,74519.0
2015-09-18 11:30:00,32.68,32.82,32.64,32.78,88684.0,25.7864,25.8969,25.7548,25.8653,88684.0
2015-09-18 12:00:00,32.78,32.78,32.61,32.67,521169.0,25.8653,25.8653,25.7312,25.7785,521169.0
2015-09-18 12:30:00,32.67,32.69,32.57,32.61,137329.0,25.7785,25.7943,25.6996,25.7312,137329.0
2015-09-18 13:00:00,32.6,32.65,32.55,32.61,113975.0,25.7233,25.7627,25.6838,25.7312,113975.0
2015-09-18 13:30:00,32.63,32.67,32.58,32.6,44988.0,25.747,25.7785,25.7075,25.7233,44988.0
2015-09-18 14:00:00,32.59,32.79,32.57,32.74,238886.0,25.7154,25.8732,25.6996,25.8338,238886.0
2015-09-18 14:30:00,32.73,32.76,32.65,32.73,90247.0,25.8259,25.8495,25.7627,25.8259,90247.0
2015-09-18 15:00:00,32.75,32.76,32.6,32.66,253429.0,25.8416,25.8495,25.7233,25.7706,253429.0
2015-09-18 15:30:00,32.65,32.68,32.58,32.68,410933.0,25.7627,25.7864,25.7075,25.7864,410933.0
2015-09-21 09:30:00,32.91,33.18,32.81,33.03,227753.0,25.9679,26.1809,25.889,26.0626,227753.0
2015-09-21 10:00:00,33.0,33.16,32.99,33.13,54070.0,26.0389,26.1652,26.031,26.1415,54070.0
2015-09-21 10:30:00,33.12,33.29,33.12,33.2,100186.0,26.1336,26.2677,26.1336,26.1967,100186.0
2015-09-21 11:00:00,33.19,33.3,33.19,33.27,29268.0,26.1888,26.2756,26.1888,26.252,29268.0
2015-09-21 11:30:00,33.26,33.26,33.08,33.13,60080.0,26.2441,26.2441,26.102,26.1415,60080.0
2015-09-21 12:00:00,33.13,33.13,33.0,33.1,52053.0,26.1415,26.1415,26.0389,26.1178,52053.0
2015-09-21 12:30:00,33.1,33.12,32.98,33.03,82870.0,26.1178,26.1336,26.0231,26.0626,82870.0
2015-09-21 13:00:00,33.01,33.14,33.0,33.13,54084.0,26.0468,26.1494,26.0389,26.1415,54084.0
2015-09-21 13:30:00,33.12,33.16,33.06,33.06,20653.0,26.1336,26.1652,26.0863,26.0863,20653.0
2015-09-21 14:00:00,33.06,33.11,32.97,32.97,30634.0,26.0863,26.1257,26.0152,26.0152,30634.0
2015-09-21 14:30:00,32.97,33.18,32.96,33.14,33690.0,26.0152,26.1809,26.0073,26.1494,33690.0
2015-09-21 15:00:00,33.14,33.15,33.09,33.12,29874.0,26.1494,26.1573,26.1099,26.1336,29874.0
2015-09-21 15:30:00,33.12,33.14,33.01,33.11,176989.0,26.1336,26.1494,26.0468,26.1257,176989.0
2015-09-22 09:30:00,32.63,32.88,32.63,32.85,91519.0,25.747,25.9442,25.747,25.9206,91519.0
2015-09-22 10:00:00,32.86,32.92,32.71,32.78,164492.0,25.9284,25.9758,25.8101,25.8653,164492.0
2015-09-22 10:30:00,32.77,32.77,32.64,32.7,126753.0,25.8574,25.8574,25.7548,25.8022,126753.0
2015-09-22 11:00:00,32.69,32.72,32.6,32.6,84461.0,25.7943,25.818,25.7233,25.7233,84461.0
2015-09-22 11:30:00,32.6,32.64,32.53,32.61,79376.0,25.7233,25.7548,25.6681,25.7312,79376.0
2015-09-22 12:00:00,32.6,32.66,32.56,32.61,134489.0,25.7233,25.7706,25.6917,25.7312,134489.0
2015-09-22 12:30:00,32.6,32.63,32.5,32.52,65841.0,25.7233,25.747,25.6444,25.6602,65841.0
2015-09-22 13:00:00,32.52,32.58,32.48,32.49,91923.0,25.6602,25.7075,25.6286,25.6365,91923.0
2015-09-22 13:30:00,32.49,32.64,32.49,32.61,32908.0,25.6365,25.7548,25.6365,25.7312,32908.0
2015-09-22 14:00:00,32.61,32.64,32.58,32.63,94536.0,25.7312,25.7548,25.7075,25.747,94536.0
2015-09-22 14:30:00,32.64,32.69,32.56,32.63,72155.0,25.7548,25.7943,25.6917,25.747,72155.0
2015-09-22 15:00:00,32.62,32.67,32.58,32.66,21877.0,25.7391,25.7785,25.7075,25.7706,21877.0
2015-09-22 15:30:00,32.67,32.79,32.67,32.75,130875.0,25.7785,25.8732,25.7785,25.8416,130875.0
2015-09-23 09:30:00,32.84,33.05,32.8,33.03,154408.0,25.9127,26.0784,25.8811,26.0626,154408.0
2015-09-23 10:00:00,33.04,33.16,33.01,33.16,147298.0,26.0705,26.1652,26.0468,26.1652,147298.0
2015-09-23 10:30:00,33.16,33.18,33.09,33.1,40485.0,26.1652,26.1809,26.1099,26.1178,40485.0
2015-09-23 11:00:00,33.08,33.09,32.83,32.84,35515.0,26.102,26.1099,25.9048,25.9127,35515.0
2015-09-23 11:30:00,32.84,32.86,32.76,32.8,42776.0,25.9127,25.9284,25.8495,25.8811,42776.0
2015-09-23 12:00:00,32.8,32.8,32.72,32.72,31618.0,25.8811,25.8811,25.818,25.818,31618.0
2015-09-23 12:30:00,32.73,32.78,32.7,32.76,14949.0,25.8259,25.8653,25.8022,25.8495,14949.0
2015-09-23 13:00:00,32.75,32.82,32.75,32.76,18484.0,25.8416,25.8969,25.8416,25.8495,18484.0
2015-09-23 13:30:00,32.77,32.93,32.77,32.92,59150.0,25.8574,25.9837,25.8574,25.9758,59150.0
2015-09-23 14:00:00,32.92,33.02,32.9,32.94,55998.0,25.9758,26.0547,25.96,25.9916,55998.0
2015-09-23 14:30:00,32.93,32.96,32.8,32.85,26358.0,25.9837,26.0073,25.8811,25.9206,26358.0
2015-09-23 15:00:00,32.84,32.91,32.83,32.91,138792.0,25.9127,25.9679,25.9048,25.9679,138792.0
2015-09-23 15:30:00,32.91,32.99,32.87,32.94,52939.0,25.9679,26.031,25.9363,25.9916,52939.0
2015-09-24 09:30:00,32.66,32.7,32.46,32.58,314055.0,25.7706,25.8022,25.6128,25.7075,314055.0
2015-09-24 10:00:00,32.61,32.67,32.51,32.53,72243.0,25.7312,25.7785,25.6523,25.6681,72243.0
2015-09-24 10:30:00,32.52,32.6,32.47,32.59,42979.0,25.6602,25.7233,25.6207,25.7154,42979.0
2015-09-24 11:00:00,32.58,32.75,32.55,32.69,99518.0,25.7075,25.8416,25.6838,25.7943,99518.0
2015-09-24 11:30:00,32.69,32.84,32.69,32.84,90237.0,25.7943,25.9127,25.7943,25.9127,90237.0
2015-09-24 12:00:00,32.85,32.9,32.82,32.86,34647.0,25.9206,25.96,25.8969,25.9284,34647.0
2015-09-24 12:30:00,32.86,32.95,32.85,32.85,47363.0,25.9284,25.9995,25.9206,25.9206,47363.0
2015-09-24 13:00:00,32.85,32.86,32.73,32.75,56968.0,25.9206,25.9284,25.8259,25.8416,56968.0
2015-09-24 13:30:00,32.75,32.84,32.73,32.79,192820.0,25.8416,25.9127,25.8259,25.8732,192820.0
2015-09-24 14:00:00,32.79,32.9,32.77,32.86,68908.0,25.8732,25.96,25.8574,25.9284,68908.0
2015-09-24 14:30:00,32.87,33.03,32.83,32.95,68406.0,25.9363,26.0626,25.9048,25.9995,68406.0
2015-09-24 15:00:00,32.95,33.04,32.84,33.02,65840.0,25.9995,26.0705,25.9127,26.0547,65840.0
2015-09-24 15:30:00,33.01,33.08,32.97,33.05,143984.0,26.0468,26.102,26.0152,26.0784,143984.0
2015-09-25 09:30:00,33.63,33.68,33.4,33.65,190122.0,26.536,26.5755,26.3545,26.5518,190122.0
2015-09-25 10:00:00,33.56,33.56,33.45,33.46,74730.0,26.4808,26.4808,26.394,26.4019,74730.0
2015-09-25 10:30:00,33.46,33.59,33.4,33.59,81816.0,26.4019,26.5045,26.3545,26.5045,81816.0
2015-09-25 11:00:00,33.61,33.62,33.54,33.61,37591.0,26.5202,26.5281,26.465,26.5202,37591.0
2015-09-25 11:30:00,33.59,33.61,33.5,33.52,58660.0,26.5045,26.5202,26.4334,26.4492,58660.0
2015-09-25 12:00:00,33.51,33.51,33.36,33.43,73015.0,26.4413,26.4413,26.323,26.3782,73015.0
2015-09-25 12:30:00,33.43,33.52,33.43,33.48,65057.0,26.3782,26.4492,26.3782,26.4177,65057.0
2015-09-25 13:00:00,33.49,33.58,33.49,33.52,42739.0,26.4255,26.4966,26.4255,26.4492,42739.0
2015-09-25 13:30:00,33.52,33.66,33.52,33.63,72050.0,26.4492,26.5597,26.4492,26.536,72050.0
2015-09-25 14:00:00,33.64,33.67,33.4,33.41,59458.0,26.5439,26.5676,26.3545,26.3624,59458.0
2015-09-25 14:30:00,33.4,33.46,33.31,33.44,116654.0,26.3545,26.4019,26.2835,26.3861,116654.0
2015-09-25 15:00:00,33.43,33.43,33.26,33.36,83877.0,26.3782,26.3782,26.2441,26.323,83877.0
2015-09-25 15:30:00,33.34,33.44,33.33,33.37,92091.0,26.3072,26.3861,26.2993,26.3309,92091.0
2015-09-28 09:30:00,33.18,33.24,32.93,32.98,83516.0,26.1809,26.2283,25.9837,26.0231,83516.0
2015-09-28 10:00:00,32.99,33.05,32.94,33.03,328392.0,26.031,26.0784,25.9916,26.0626,328392.0
2015-09-28 10:30:00,33.04,33.05,32.96,33.01,148050.0,26.0705,26.0784,26.0073,26.0468,148050.0
2015-09-28 11:00:00,33.01,33.07,32.94,32.96,143151.0,26.0468,26.0941,25.9916,26.0073,143151.0
2015-09-28 11:30:00,32.97,33.02,32.9,32.99,172044.0,26.0152,26.0547,25.96,26.031,172044.0
2015-09-28 12:00:00,32.97,32.99,32.89,32.97,169198.0,26.0152,26.031,25.9521,26.0152,169198.0
2015-09-28 12:30:00,32.96,32.96,32.87,32.89,117894.0,26.0073,26.0073,25.9363,25.9521,117894.0
2015-09-28 13:00:00,32.89,32.95,32.83,32.85,48750.0,25.9521,25.9995,25.9048,25.9206,48750.0
2015-09-28 13:30:00,32.85,32.91,32.85,32.88,71260.0,25.9206,25.9679,25.9206,25.9442,71260.0
2015-09-28 14:00:00,32.84,32.87,32.74,32.77,56280.0,25.9127,25.9363,25.8338,25.8574,56280.0
2015-09-28 14:30:00,32.78,32.85,32.73,32.75,50030.0,25.8653,25.9206,25.8259,25.8416,50030.0
2015-09-28 15:00:00,32.75,32.77,32.68,32.73,31637.0,25.8416,25.8574,25.7864,25.8259,31637.0
2015-09-28 15:30:00,32.73,32.86,32.72,32.74,142260.0,25.8259,25.9284,25.818,25.8338,142260.0
2015-09-29 09:30:00,32.99,32.99,32.58,32.86,72121.0,26.031,26.031,25.7075,25.9284,72121.0
2015-09-29 10:00:00,32.85,32.91,32.72,32.87,116731.0,25.9206,25.9679,25.818,25.9363,116731.0
2015-09-29 10:30:00,32.88,32.9,32.74,32.81,87274.0,25.9442,25.96,25.8338,25.889,87274.0
2015-09-29 11:00:00,32.81,32.85,32.67,32.76,57686.0,25.889,25.9206,25.7785,25.8495,57686.0
2015-09-29 11:30:00,32.75,32.88,32.69,32.82,42757.0,25.8416,25.9442,25.7943,25.8969,42757.0
2015-09-29 12:00:00,32.82,32.83,32.7,32.78,82535.0,25.8969,25.9048,25.8022,25.8653,82535.0
2015-09-29 12:30:00,32.78,32.8,32.67,32.67,43801.0,25.8653,25.8811,25.7785,25.7785,43801.0
2015-09-29 13:00:00,32.67,32.78,32.67,32.75,81458.0,25.7785,25.8653,25.7785,25.8416,81458.0
2015-09-29 13:30:00,32.75,32.83,32.75,32.8,33021.0,25.8416,25.9048,25.8416,25.8811,33021.0
2015-09-29 14:00:00,32.79,32.84,32.7,32.82,87127.0,25.8732,25.9127,25.8022,25.8969,87127.0
2015-09-29 14:30:00,32.82,32.83,32.73,32.74,56801.0,25.8969,25.9048,25.8259,25.8338,56801.0
2015-09-29 15:00:00,32.75,32.76,32.63,32.63,66043.0,25.8416,25.8495,25.747,25.747,66043.0
2015-09-29 15:30:00,32.65,32.83,32.65,32.79,204314.0,25.7627,25.9048,25.7627,25.8732,204314.0
2015-09-30 09:30:00,33.15,33.23,32.99,32.99,54803.0,26.1573,26.2204,26.031,26.031,54803.0
2015-09-30 10:00:00,33.01,33.18,33.01,33.18,39405.0,26.0468,26.1809,26.0468,26.1809,39405.0
2015-09-30 10:30:00,33.17,33.24,33.11,33.18,46379.0,26.173,26.2283,26.1257,26.1809,46379.0
2015-09-30 11:00:00,33.17,33.21,33.11,33.2,47740.0,26.173,26.2046,26.1257,26.1967,47740.0
2015-09-30 11:30:00,33.18,33.19,33.0,33.04,99969.0,26.1809,26.1888,26.0389,26.0705,99969.0
2015-09-30 12:00:00,33.03,33.05,32.94,33.0,39048.0,26.0626,26.0784,25.9916,26.0389,39048.0
2015-09-30 12:30:00,32.99,33.08,32.91,32.95,44310.0,26.031,26.102,25.9679,25.9995,44310.0
2015-09-30 13:00:00,32.95,33.09,32.95,32.98,34555.0,25.9995,26.1099,25.9995,26.0231,34555.0
2015-09-30 13:30:00,32.99,33.06,32.96,33.04,26484.0,26.031,26.0863,26.0073,26.0705,26484.0
2015-09-30 14:00:00,33.04,33.11,33.01,33.11,19897.0,26.0705,26.1257,26.0468,26.1257,19897.0
2015-09-30 14:30:00,33.11,33.15,33.03,33.14,38437.0,26.1257,26.1573,26.0626,26.1494,38437.0
2015-09-30 15:00:00,33.15,33.17,33.11,33.17,35560.0,26.1573,26.173,26.1257,26.173,35560.0
2015-09-30 15:30:00,33.18,33.27,33.18,33.24,86603.0,26.1809,26.252,26.1809,26.2283,86603.0
2015-10-01 09:30:00,33.23,33.33,33.1,33.11,334783.0,26.2204,26.2993,26.1178,26.1257,334783.0
2015-10-01 10:00:00,33.11,33.36,32.98,33.34,172664.0,26.1257,26.323,26.0231,26.3072,172664.0
2015-10-01 10:30:00,33.34,33.36,33.2,33.2,155118.0,26.3072,26.323,26.1967,26.1967,155118.0
2015-10-01 11:00:00,33.19,33.25,33.13,33.13,112986.0,26.1888,26.2362,26.1415,26.1415,112986.0
2015-10-01 11:30:00,33.14,33.17,32.92,32.96,62437.0,26.1494,26.173,25.9758,26.0073,62437.0
2015-10-01 12:00:00,32.96,33.0,32.86,32.99,56478.0,26.0073,26.0389,25.9284,26.031,56478.0
2015-10-01 12:30:00,32.99,33.06,32.97,32.99,36099.0,26.031,26.0863,26.0152,26.031,36099.0
2015-10-01 13:00:00,32.98,32.98,32.86,32.94,142905.0,26.0231,26.0231,25.9284,25.9916,142905.0
2015-10-01 13:30:00,32.94,33.12,32.94,33.12,46089.0,25.9916,26.1336,25.9916,26.1336,46089.0
2015-10-01 14:00:00,33.1,33.24,33.08,33.15,57649.0,26.1178,26.2283,26.102,26.1573,57649.0
2015-10-01 14:30:00,33.17,33.28,33.16,33.26,47666.0,26.173,26.2598,26.1652,26.2441,47666.0
2015-10-01 15:00:00,33.27,33.32,33.16,33.16,71475.0,26.252,26.2914,26.1652,26.1652,71475.0
2015-10-01 15:30:00,33.16,33.29,33.07,33.28,119888.0,26.1652,26.2677,26.0941,26.2598,119888.0
2015-10-02 09:30:00,32.3,32.57,31.97,32.06,570319.0,25.4866,25.6996,25.2262,25.2972,570319.0
2015-10-02 10:00:00,32.06,32.06,31.77,31.92,399681.0,25.2972,25.2972,25.0684,25.1867,399681.0
2015-10-02 10:30:00,31.92,32.08,31.9,32.08,185816.0,25.1867,25.313,25.1709,25.313,185816.0
2015-10-02 11:00:00,32.1,32.17,31.97,32.03,213689.0,25.3288,25.384,25.2262,25.2735,213689.0
2015-10-02 11:30:00,32.04,32.13,31.98,32.09,80578.0,25.2814,25.3524,25.2341,25.3209,80578.0
2015-10-02 12:00:00,32.1,32.28,32.08,32.2,48776.0,25.3288,25.4708,25.313,25.4077,48776.0
2015-10-02 12:30:00,32.22,32.43,32.22,32.41,94024.0,25.4234,25.5891,25.4234,25.5734,94024.0
2015-10-02 13:00:00,32.41,32.52,32.39,32.43,86427.0,25.5734,25.6602,25.5576,25.5891,86427.0
2015-10-02 13:30:00,32.46,32.48,32.29,32.4,85312.0,25.6128,25.6286,25.4787,25.5655,85312.0
2015-10-02 14:00:00,32.4,32.6,32.4,32.58,107990.0,25.5655,25.7233,25.5655,25.7075,107990.0
2015-10-02 14:30:00,32.58,32.61,32.46,32.47,174468.0,25.7075,25.7312,25.6128,25.6207,174468.0
2015-10-02 15:00:00,32.47,32.74,32.47,32.74,148547.0,25.6207,25.8338,25.6207,25.8338,148547.0
2015-10-02 15:30:00,32.74,32.93,32.73,32.93,145422.0,25.8338,25.9837,25.8259,25.9837,145422.0
2015-10-05 09:30:00,33.14,33.43,33.07,33.42,61788.0,26.1494,26.3782,26.0941,26.3703,61788.0
2015-10-05 10:00:00,33.44,33.52,33.35,33.51,104252.0,26.3861,26.4492,26.3151,26.4413,104252.0
2015-10-05 10:30:00,33.51,33.52,33.41,33.44,81216.0,26.4413,26.4492,26.3624,26.3861,81216.0
2015-10-05 11:00:00,33.45,33.62,33.45,33.59,77006.0,26.394,26.5281,26.394,26.5045,77006.0
2015-10-05 11:30:00,33.59,33.6,33.46,33.54,58242.0,26.5045,26.5123,26.4019,26.465,58242.0
2015-10-05 12:00:00,33.53,33.61,33.5,33.53,51346.0,26.4571,26.5202,26.4334,26.4571,51346.0
2015-10-05 12:30:00,33.54,33.58,33.51,33.53,66854.0,26.465,26.4966,26.4413,26.4571,66854.0
2015-10-05 13:00:00,33.54,33.62,33.52,33.59,205386.0,26.465,26.5281,26.4492,26.5045,205386.0
2015-10-05 13:30:00,33.59,33.61,33.52,33.61,80563.0,26.5045,26.5202,26.4492,26.5202,80563.0
2015-10-05 14:00:00,33.62,33.69,33.6,33.68,34632.0,26.5281,26.5834,26.5123,26.5755,34632.0
2015-10-05 14:30:00,33.68,33.71,33.62,33.66,43872.0,26.5755,26.5991,26.5281,26.5597,43872.0
2015-10-05 15:00:00,33.65,33.66,33.57,33.63,31784.0,26.5518,26.5597,26.4887,26.536,31784.0
2015-10-05 15:30:00,33.63,33.7,33.61,33.65,131312.0,26.536,26.5912,26.5202,26.5518,131312.0
2015-10-06 09:30:00,33.68,33.68,33.45,33.64,170847.0,26.5755,26.5755,26.394,26.5439,170847.0
2015-10-06 10:00:00,33.6,33.62,33.43,33.45,281121.0,26.5123,26.5281,26.3782,26.394,281121.0
2015-10-06 10:30:00,33.45,33.62,33.43,33.53,217216.0,26.394,26.5281,26.3782,26.4571,217216.0
2015-10-06 11:00:00,33.57,33.8,33.57,33.73,72462.0,26.4887,26.6702,26.4887,26.6149,72462.0
2015-10-06 11:30:00,33.76,33.76,33.58,33.6,65386.0,26.6386,26.6386,26.4966,26.5123,65386.0
2015-10-06 12:00:00,33.6,33.64,33.5,33.53,56458.0,26.5123,26.5439,26.4334,26.4571,56458.0
2015-10-06 12:30:00,33.53,33.56,33.45,33.56,60373.0,26.4571,26.4808,26.394,26.4808,60373.0
2015-10-06 13:00:00,33.56,33.61,33.52,33.56,138594.0,26.4808,26.5202,26.4492,26.4808,138594.0
2015-10-06 13:30:00,33.56,33.59,33.53,33.57,469295.0,26.4808,26.5045,26.4571,26.4887,469295.0
2015-10-06 14:00:00,33.56,33.65,33.52,33.64,83467.0,26.4808,26.5518,26.4492,26.5439,83467.0
2015-10-06 14:30:00,33.65,33.66,33.57,33.6,436565.0,26.5518,26.5597,26.4887,26.5123,436565.0
2015-10-06 15:00:00,33.6,33.68,33.59,33.66,375903.0,26.5123,26.5755,26.5045,26.5597,375903.0
2015-10-06 15:30:00,33.66,33.68,33.6,33.65,1442536.0,26.5597,26.5755,26.5123,26.5518,1442536.0
2015-10-07 09:30:00,33.87,34.18,33.84,34.05,413982.0,26.7254,26.97,26.7017,26.8674,413982.0
2015-10-07 10:00:00,34.05,34.14,34.03,34.12,101161.0,26.8674,26.9384,26.8516,26.9227,101161.0
2015-10-07 10:30:00,34.11,34.11,33.84,33.91,283456.0,26.9148,26.9148,26.7017,26.757,283456.0
2015-10-07 11:00:00,33.91,33.93,33.68,33.71,188188.0,26.757,26.7727,26.5755,26.5991,188188.0
2015-10-07 11:30:00,33.71,33.85,33.67,33.83,46197.0,26.5991,26.7096,26.5676,26.6938,46197.0
2015-10-07 12:00:00,33.85,33.85,33.71,33.73,33522.0,26.7096,26.7096,26.5991,26.6149,33522.0
2015-10-07 12:30:00,33.73,33.83,33.73,33.74,30016.0,26.6149,26.6938,26.6149,26.6228,30016.0
2015-10-07 13:00:00,33.75,33.91,33.74,33.88,40280.0,26.6307,26.757,26.6228,26.7333,40280.0
2015-10-07 13:30:00,33.91,34.09,33.91,34.05,30732.0,26.757,26.899,26.757,26.8674,30732.0
2015-10-07 14:00:00,34.05,34.12,33.99,34.0,49799.0,26.8674,26.9227,26.8201,26.828,49799.0
2015-10-07 14:30:00,34.03,34.06,33.95,33.99,49833.0,26.8516,26.8753,26.7885,26.8201,49833.0
2015-10-07 15:00:00,34.01,34.08,33.98,33.99,42462.0,26.8359,26.8911,26.8122,26.8201,42462.0
2015-10-07 15:30:00,33.99,34.12,33.99,34.11,280963.0,26.8201,26.9227,26.8201,26.9148,280963.0
2015-10-08 09:30:00,33.91,34.06,33.91,33.96,60727.0,26.757,26.8753,26.757,26.7964,60727.0
2015-10-08 10:00:00,33.97,34.0,33.87,33.91,22471.0,26.8043,26.828,26.7254,26.757,22471.0
2015-10-08 10:30:00,33.92,34.08,33.92,34.08,31498.0,26.7648,26.8911,26.7648,26.8911,31498.0
2015-10-08 11:00:00,34.07,34.22,34.05,34.21,56784.0,26.8832,27.0016,26.8674,26.9937,56784.0
2015-10-08 11:30:00,34.23,34.3,34.22,34.29,39586.0,27.0095,27.0647,27.0016,27.0568,39586.0
2015-10-08 12:00:00,34.28,34.33,34.23,34.23,31660.0,27.0489,27.0884,27.0095,27.0095,31660.0
2015-10-08 12:30:00,34.23,34.26,34.15,34.2,16745.0,27.0095,27.0331,26.9463,26.9858,16745.0
2015-10-08 13:00:00,34.19,34.25,34.16,34.25,29061.0,26.9779,27.0252,26.9542,27.0252,29061.0
2015-10-08 13:30:00,34.25,34.29,34.22,34.29,19541.0,27.0252,27.0568,27.0016,27.0568,19541.0
2015-10-08 14:00:00,34.31,34.33,34.03,34.13,90750.0,27.0726,27.0884,26.8516,26.9305,90750.0
2015-10-08 14:30:00,34.12,34.4,34.12,34.37,49499.0,26.9227,27.1436,26.9227,27.1199,49499.0
2015-10-08 15:00:00,34.37,34.4,34.31,34.31,77918.0,27.1199,27.1436,27.0726,27.0726,77918.0
2015-10-08 15:30:00,34.32,34.38,34.29,34.38,148320.0,27.0805,27.1278,27.0568,27.1278,148320.0
2015-10-09 09:30:00,34.43,34.56,34.32,34.46,56475.0,27.1673,27.2698,27.0805,27.1909,56475.0
2015-10-09 10:00:00,34.45,34.46,34.16,34.18,65833.0,27.183,27.1909,26.9542,26.97,65833.0
2015-10-09 10:30:00,34.16,34.25,34.16,34.24,101530.0,26.9542,27.0252,26.9542,27.0173,101530.0
2015-10-09 11:00:00,34.25,34.26,34.17,34.23,37519.0,27.0252,27.0331,26.9621,27.0095,37519.0
2015-10-09 11:30:00,34.23,34.23,34.14,34.16,24288.0,27.0095,27.0095,26.9384,26.9542,24288.0
2015-10-09 12:00:00,34.18,34.19,34.0,34.01,344787.0,26.97,26.9779,26.828,26.8359,344787.0
2015-10-09 12:30:00,34.0,34.01,33.94,34.01,171597.0,26.828,26.8359,26.7806,26.8359,171597.0
2015-10-09 13:00:00,34.01,34.05,33.95,34.0,23459.0,26.8359,26.8674,26.7885,26.828,23459.0
2015-10-09 13:30:00,34.0,34.02,33.93,33.99,138437.0,26.828,26.8437,26.7727,26.8201,138437.0
2015-10-09 14:00:00,34.0,34.02,33.92,33.95,50409.0,26.828,26.8437,26.7648,26.7885,50409.0
2015-10-09 14:30:00,33.95,33.97,33.9,33.96,240110.0,26.7885,26.8043,26.7491,26.7964,240110.0
2015-10-09 15:00:00,33.95,33.95,33.89,33.9,176742.0,26.7885,26.7885,26.7412,26.7491,176742.0
2015-10-09 15:30:00,33.9,34.02,33.9,33.99,119230.0,26.7491,26.8437,26.7491,26.8201,119230.0
2015-10-12 09:30:00,33.96,34.19,33.83,34.18,172384.0,26.7964,26.9779,26.6938,26.97,172384.0
2015-10-12 10:00:00,34.19,34.25,34.06,34.11,170487.0,26.9779,27.0252,26.8753,26.9148,170487.0
2015-10-12 10:30:00,34.11,34.2,34.05,34.05,56504.0,26.9148,26.9858,26.8674,26.8674,56504.0
2015-10-12 11:00:00,34.05,34.21,34.05,34.2,48838.0,26.8674,26.9937,26.8674,26.9858,48838.0
2015-10-12 11:30:00,34.21,34.24,34.12,34.22,38192.0,26.9937,27.0173,26.9227,27.0016,38192.0
2015-10-12 12:00:00,34.22,34.23,34.16,34.18,23506.0,27.0016,27.0095,26.9542,26.97,23506.0
2015-10-12 12:30:00,34.18,34.18,34.08,34.14,14038.0,26.97,26.97,26.8911,26.9384,14038.0
2015-10-12 13:00:00,34.14,34.14,34.08,34.13,24044.0,26.9384,26.9384,26.8911,26.9305,24044.0
2015-10-12 13:30:00,34.14,34.16,34.09,34.11,45467.0,26.9384,26.9542,26.899,26.9148,45467.0
2015-10-12 14:00:00,34.11,34.17,34.11,34.15,67722.0,26.9148,26.9621,26.9148,26.9463,67722.0
2015-10-12 14:30:00,34.16,34.22,34.14,34.2,136035.0,26.9542,27.0016,26.9384,26.9858,136035.0
2015-10-12 15:00:00,34.21,34.23,34.19,34.19,92637.0,26.9937,27.0095,26.9779,26.9779,92637.0
2015-10-12 15:30:00,34.19,34.21,34.17,34.21,74735.0,26.9779,26.9937,26.9621,26.9937,74735.0
2015-10-13 09:30:00,34.09,34.22,34.03,34.15,153460.0,26.899,27.0016,26.8516,26.9463,153460.0
2015-10-13 10:00:00,34.16,34.31,34.16,34.28,202460.0,26.9542,27.0726,26.9542,27.0489,202460.0
2015-10-13 10:30:00,34.29,34.32,34.23,34.31,229310.0,27.0568,27.0805,27.0095,27.0726,229310.0
2015-10-13 11:00:00,34.3,34.32,34.25,34.25,162725.0,27.0647,27.0805,27.0252,27.0252,162725.0
2015-10-13 11:30:00,34.24,34.27,34.2,34.2,187950.0,27.0173,27.041,26.9858,26.9858,187950.0
2015-10-13 12:00:00,34.21,34.22,34.13,34.14,140286.0,26.9937,27.0016,26.9305,26.9384,140286.0
2015-10-13 12:30:00,34.14,34.16,34.01,34.01,93751.0,26.9384,26.9542,26.8359,26.8359,93751.0
2015-10-13 13:00:00,34.01,34.02,33.96,33.99,116011.0,26.8359,26.8437,26.7964,26.8201,116011.0
2015-10-13 13:30:00,33.99,34.04,33.92,33.99,142086.0,26.8201,26.8595,26.7648,26.8201,142086.0
2015-10-13 14:00:00,33.98,34.04,33.96,33.99,187661.0,26.8122,26.8595,26.7964,26.8201,187661.0
2015-10-13 14:30:00,33.99,34.08,33.97,34.08,163612.0,26.8201,26.8911,26.8043,26.8911,163612.0
2015-10-13 15:00:00,34.08,34.09,33.99,34.0,171160.0,26.8911,26.899,26.8201,26.828,171160.0
2015-10-13 15:30:00,34.01,34.02,33.93,33.96,381631.0,26.8359,26.8437,26.7727,26.7964,381631.0
2015-10-14 09:30:00,34.06,34.06,33.36,33.81,299144.0,26.8753,26.8753,26.323,26.678,299144.0
2015-10-14 10:00:00,33.79,33.79,33.55,33.58,126313.0,26.6623,26.6623,26.4729,26.4966,126313.0
2015-10-14 10:30:00,33.58,33.59,33.4,33.44,113209.0,26.4966,26.5045,26.3545,26.3861,113209.0
2015-10-14 11:00:00,33.45,33.5,33.35,33.38,103207.0,26.394,26.4334,26.3151,26.3388,103207.0
2015-10-14 11:30:00,33.37,33.52,33.37,33.45,60156.0,26.3309,26.4492,26.3309,26.394,60156.0
2015-10-14 12:00:00,33.45,33.46,33.34,33.37,98761.0,26.394,26.4019,26.3072,26.3309,98761.0
2015-10-14 12:30:00,33.36,33.53,33.35,33.47,68307.0,26.323,26.4571,26.3151,26.4098,68307.0
2015-10-14 13:00:00,33.49,33.5,33.42,33.45,36769.0,26.4255,26.4334,26.3703,26.394,36769.0
2015-10-14 13:30:00,33.44,33.49,33.37,33.38,29211.0,26.3861,26.4255,26.3309,26.3388,29211.0
2015-10-14 14:00:00,33.4,33.42,33.22,33.22,67714.0,26.3545,26.3703,26.2125,26.2125,67714.0
2015-10-14 14:30:00,33.21,33.22,33.02,33.08,226712.0,26.2046,26.2125,26.0547,26.102,226712.0
2015-10-14 15:00:00,33.09,33.14,33.01,33.07,81957.0,26.1099,26.1494,26.0468,26.0941,81957.0
2015-10-14 15:30:00,33.08,33.17,33.08,33.13,196435.0,26.102,26.173,26.102,26.1415,196435.0
2015-10-15 09:30:00,33.42,33.52,33.18,33.35,86836.0,26.3703,26.4492,26.1809,26.3151,86836.0
2015-10-15 10:00:00,33.37,33.53,33.32,33.42,66086.0,26.3309,26.4571,26.2914,26.3703,66086.0
2015-10-15 10:30:00,33.41,33.52,33.38,33.45,72101.0,26.3624,26.4492,26.3388,26.394,72101.0
2015-10-15 11:00:00,33.44,33.48,33.36,33.37,72033.0,26.3861,26.4177,26.323,26.3309,72033.0
2015-10-15 11:30:00,33.37,33.38,33.13,33.19,57474.0,26.3309,26.3388,26.1415,26.1888,57474.0
2015-10-15 12:00:00,33.2,33.35,33.2,33.33,63067.0,26.1967,26.3151,26.1967,26.2993,63067.0
2015-10-15 12:30:00,33.34,33.34,33.26,33.3,18204.0,26.3072,26.3072,26.2441,26.2756,18204.0
2015-10-15 13:00:00,33.3,33.38,33.28,33.37,51842.0,26.2756,26.3388,26.2598,26.3309,51842.0
2015-10-15 13:30:00,33.36,33.46,33.32,33.44,43549.0,26.323,26.4019,26.2914,26.3861,43549.0
2015-10-15 14:00:00,33.44,33.47,33.41,33.46,49408.0,26.3861,26.4098,26.3624,26.4019,49408.0
2015-10-15 14:30:00,33.48,33.59,33.47,33.58,36884.0,26.4177,26.5045,26.4098,26.4966,36884.0
2015-10-15 15:00:00,33.57,33.67,33.54,33.62,87770.0,26.4887,26.5676,26.465,26.5281,87770.0
2015-10-15 15:30:00,33.63,33.71,33.58,33.7,127139.0,26.536,26.5991,26.4966,26.5912,127139.0
2015-10-16 09:30:00,33.81,33.85,33.54,33.6,34786.0,26.678,26.7096,26.465,26.5123,34786.0
2015-10-16 10:00:00,33.61,33.67,33.53,33.58,74894.0,26.5202,26.5676,26.4571,26.4966,74894.0
2015-10-16 10:30:00,33.58,33.66,33.52,33.65,54550.0,26.4966,26.5597,26.4492,26.5518,54550.0
2015-10-16 11:00:00,33.66,33.69,33.61,33.63,57179.0,26.5597,26.5834,26.5202,26.536,57179.0
2015-10-16 11:30:00,33.64,33.83,33.64,33.82,20366.0,26.5439,26.6938,26.5439,26.6859,20366.0
2015-10-16 12:00:00,33.83,33.83,33.7,33.7,36050.0,26.6938,26.6938,26.5912,26.5912,36050.0
2015-10-16 12:30:00,33.72,33.72,33.64,33.65,16028.0,26.607,26.607,26.5439,26.5518,16028.0
2015-10-16 13:00:00,33.66,33.66,33.62,33.62,10390.0,26.5597,26.5597,26.5281,26.5281,10390.0
2015-10-16 13:30:00,33.62,33.66,33.53,33.54,30161.0,26.5281,26.5597,26.4571,26.465,30161.0
2015-10-16 14:00:00,33.54,33.6,33.49,33.6,71517.0,26.465,26.5123,26.4255,26.5123,71517.0
2015-10-16 14:30:00,33.61,33.76,33.6,33.73,62711.0,26.5202,26.6386,26.5123,26.6149,62711.0
2015-10-16 15:00:00,33.73,33.77,33.71,33.73,11871.0,26.6149,26.6465,26.5991,26.6149,11871.0
2015-10-16 15:30:00,33.73,33.8,33.68,33.69,149174.0,26.6149,26.6702,26.5755,26.5834,149174.0
2015-10-19 09:30:00,33.53,33.82,33.51,33.76,31673.0,26.4571,26.6859,26.4413,26.6386,31673.0
2015-10-19 10:00:00,33.77,33.8,33.68,33.72,53931.0,26.6465,26.6702,26.5755,26.607,53931.0
2015-10-19 10:30:00,33.72,33.8,33.69,33.8,71522.0,26.607,26.6702,26.5834,26.6702,71522.0
2015-10-19 11:00:00,33.82,33.87,33.72,33.81,71709.0,26.6859,26.7254,26.607,26.678,71709.0
2015-10-19 11:30:00,33.82,33.91,33.82,33.85,43467.0,26.6859,26.757,26.6859,26.7096,43467.0
2015-10-19 12:00:00,33.86,33.88,33.73,33.75,35880.0,26.7175,26.7333,26.6149,26.6307,35880.0
2015-10-19 12:30:00,33.75,33.83,33.73,33.83,22762.0,26.6307,26.6938,26.6149,26.6938,22762.0
2015-10-19 13:00:00,33.82,33.83,33.75,33.77,37511.0,26.6859,26.6938,26.6307,26.6465,37511.0
2015-10-19 13:30:00,33.75,33.77,33.72,33.76,27593.0,26.6307,26.6465,26.607,26.6386,27593.0
2015-10-19 14:00:00,33.78,33.78,33.64,33.65,20522.0,26.6544,26.6544,26.5439,26.5518,20522.0
2015-10-19 14:30:00,33.67,33.68,33.63,33.64,22227.0,26.5676,26.5755,26.536,26.5439,22227.0
2015-10-19 15:00:00,33.63,33.67,33.63,33.63,18163.0,26.536,26.5676,26.536,26.536,18163.0
2015-10-19 15:30:00,33.63,33.67,33.59,33.66,61465.0,26.536,26.5676,26.5045,26.5597,61465.0
2015-10-20 09:30:00,33.64,33.94,33.64,33.94,51127.0,26.5439,26.7806,26.5439,26.7806,51127.0
2015-10-20 10:00:00,33.94,33.98,33.86,33.88,30015.0,26.7806,26.8122,26.7175,26.7333,30015.0
2015-10-20 10:30:00,33.9,34.09,33.86,34.09,165821.0,26.7491,26.899,26.7175,26.899,165821.0
2015-10-20 11:00:00,34.09,34.09,33.97,34.07,39800.0,26.899,26.899,26.8043,26.8832,39800.0
2015-10-20 11:30:00,34.06,34.06,33.92,33.97,25932.0,26.8753,26.8753,26.7648,26.8043,25932.0
2015-10-20 12:00:00,33.95,34.0,33.92,33.95,26314.0,26.7885,26.828,26.7648,26.7885,26314.0
2015-10-20 12:30:00,33.95,33.95,33.86,33.95,34326.0,26.7885,26.7885,26.7175,26.7885,34326.0
2015-10-20 13:00:00,33.94,34.0,33.93,33.95,19322.0,26.7806,26.828,26.7727,26.7885,19322.0
2015-10-20 13:30:00,33.94,34.01,33.93,33.99,26246.0,26.7806,26.8359,26.7727,26.8201,26246.0
2015-10-20 14:00:00,33.99,34.05,33.97,34.04,19180.0,26.8201,26.8674,26.8043,26.8595,19180.0
2015-10-20 14:30:00,34.04,34.1,34.01,34.1,22626.0,26.8595,26.9069,26.8359,26.9069,22626.0
2015-10-20 15:00:00,34.1,34.12,34.05,34.08,213611.0,26.9069,26.9227,26.8674,26.8911,213611.0
2015-10-20 15:30:00,34.08,34.09,34.01,34.02,127812.0,26.8911,26.899,26.8359,26.8437,127812.0
2015-10-21 09:30:00,34.06,34.24,34.02,34.02,49444.0,26.8753,27.0173,26.8437,26.8437,49444.0
2015-10-21 10:00:00,34.03,34.05,33.91,33.93,185241.0,26.8516,26.8674,26.757,26.7727,185241.0
2015-10-21 10:30:00,33.92,34.02,33.87,34.01,82825.0,26.7648,26.8437,26.7254,26.8359,82825.0
2015-10-21 11:00:00,34.02,34.06,33.97,34.02,34442.0,26.8437,26.8753,26.8043,26.8437,34442.0
2015-10-21 11:30:00,34.02,34.07,34.0,34.05,41334.0,26.8437,26.8832,26.828,26.8674,41334.0
2015-10-21 12:00:00,34.06,34.15,34.05,34.08,36549.0,26.8753,26.9463,26.8674,26.8911,36549.0
2015-10-21 12:30:00,34.08,34.09,34.03,34.03,58341.0,26.8911,26.899,26.8516,26.8516,58341.0
2015-10-21 13:00:00,34.0,34.0,33.75,33.75,127582.0,26.828,26.828,26.6307,26.6307,127582.0
2015-10-21 13:30:00,33.75,33.8,33.69,33.71,82581.0,26.6307,26.6702,26.5834,26.5991,82581.0
2015-10-21 14:00:00,33.7,33.73,33.66,33.7,52020.0,26.5912,26.6149,26.5597,26.5912,52020.0
2015-10-21 14:30:00,33.71,33.83,33.7,33.78,46403.0,26.5991,26.6938,26.5912,26.6544,46403.0
2015-10-21 15:00:00,33.76,33.78,33.62,33.66,55050.0,26.6386,26.6544,26.5281,26.5597,55050.0
2015-10-21 15:30:00,33.65,33.65,33.48,33.5,270173.0,26.5518,26.5518,26.4177,26.4334,270173.0
2015-10-22 09:30:00,33.71,34.18,33.66,34.17,266703.0,26.5991,26.97,26.5597,26.9621,266703.0
2015-10-22 10:00:00,34.2,34.21,34.07,34.07,265182.0,26.9858,26.9937,26.8832,26.8832,265182.0
2015-10-22 10:30:00,34.07,34.28,34.03,34.28,245688.0,26.8832,27.0489,26.8516,27.0489,245688.0
2015-10-22 11:00:00,34.27,34.28,34.19,34.27,176538.0,27.041,27.0489,26.9779,27.041,176538.0
2015-10-22 11:30:00,34.27,34.39,34.27,34.3,386550.0,27.041,27.1357,27.041,27.0647,386550.0
2015-10-22 12:00:00,34.3,34.38,34.28,34.36,62106.0,27.0647,27.1278,27.0489,27.112,62106.0
2015-10-22 12:30:00,34.36,34.37,34.28,34.3,61432.0,27.112,27.1199,27.0489,27.0647,61432.0
2015-10-22 13:00:00,34.29,34.33,34.23,34.24,56326.0,27.0568,27.0884,27.0095,27.0173,56326.0
2015-10-22 13:30:00,34.24,34.25,34.12,34.13,354483.0,27.0173,27.0252,26.9227,26.9305,354483.0
2015-10-22 14:00:00,34.12,34.13,33.98,34.04,52084.0,26.9227,26.9305,26.8122,26.8595,52084.0
2015-10-22 14:30:00,34.03,34.11,33.99,34.08,66336.0,26.8516,26.9148,26.8201,26.8911,66336.0
2015-10-22 15:00:00,34.09,34.14,34.03,34.14,133274.0,26.899,26.9384,26.8516,26.9384,133274.0
2015-10-22 15:30:00,34.15,34.17,34.01,34.07,231407.0,26.9463,26.9621,26.8359,26.8832,231407.0
2015-10-23 09:30:00,34.33,34.63,34.24,34.63,169798.0,27.0884,27.3251,27.0173,27.3251,169798.0
2015-10-23 10:00:00,34.64,34.67,34.48,34.48,116055.0,27.333,27.3566,27.2067,27.2067,116055.0
2015-10-23 10:30:00,34.48,34.57,34.45,34.54,147086.0,27.2067,27.2777,27.183,27.2541,147086.0
2015-10-23 11:00:00,34.54,34.62,34.45,34.46,156150.0,27.2541,27.3172,27.183,27.1909,156150.0
2015-10-23 11:30:00,34.46,34.48,34.35,34.37,35294.0,27.1909,27.2067,27.1041,27.1199,35294.0
2015-10-23 12:00:00,34.38,34.54,34.36,34.53,248472.0,27.1278,27.2541,27.112,27.2462,248472.0
2015-10-23 12:30:00,34.53,34.55,34.49,34.51,45735.0,27.2462,27.2619,27.2146,27.2304,45735.0
2015-10-23 13:00:00,34.48,34.51,34.42,34.48,57673.0,27.2067,27.2304,27.1594,27.2067,57673.0
2015-10-23 13:30:00,34.49,34.55,34.44,34.52,42795.0,27.2146,27.2619,27.1752,27.2383,42795.0
2015-10-23 14:00:00,34.53,34.56,34.46,34.54,335147.0,27.2462,27.2698,27.1909,27.2541,335147.0
2015-10-23 14:30:00,34.54,34.7,34.53,34.65,343221.0,27.2541,27.3803,27.2462,27.3409,343221.0
2015-10-23 15:00:00,34.64,34.71,34.63,34.69,119098.0,27.333,27.3882,27.3251,27.3724,119098.0
2015-10-23 15:30:00,34.7,34.78,34.69,34.76,168485.0,27.3803,27.4434,27.3724,27.4277,168485.0
2015-10-26 09:30:00,34.7,34.78,34.47,34.49,92185.0,27.3803,27.4434,27.1988,27.2146,92185.0
2015-10-26 10:00:00,34.46,34.48,34.36,34.47,131954.0,27.1909,27.2067,27.112,27.1988,131954.0
2015-10-26 10:30:00,34.47,34.48,34.33,34.4,134303.0,27.1988,27.2067,27.0884,27.1436,134303.0
2015-10-26 11:00:00,34.4,34.56,34.39,34.56,92194.0,27.1436,27.2698,27.1357,27.2698,92194.0
2015-10-26 11:30:00,34.56,34.67,34.56,34.64,36427.0,27.2698,27.3566,27.2698,27.333,36427.0
2015-10-26 12:00:00,34.64,34.65,34.53,34.64,29476.0,27.333,27.3409,27.2462,27.333,29476.0
2015-10-26 12:30:00,34.63,34.65,34.57,34.62,55576.0,27.3251,27.3409,27.2777,27.3172,55576.0
2015-10-26 13:00:00,34.61,34.62,34.55,34.59,21098.0,27.3093,27.3172,27.2619,27.2935,21098.0
2015-10-26 13:30:00,34.59,34.66,34.57,34.61,47850.0,27.2935,27.3487,27.2777,27.3093,47850.0
2015-10-26 14:00:00,34.61,34.68,34.55,34.56,205352.0,27.3093,27.3645,27.2619,27.2698,205352.0
2015-10-26 14:30:00,34.56,34.59,34.49,34.52,22062.0,27.2698,27.2935,27.2146,27.2383,22062.0
2015-10-26 15:00:00,34.53,34.56,34.48,34.49,78593.0,27.2462,27.2698,27.2067,27.2146,78593.0
2015-10-26 15:30:00,34.49,34.6,34.49,34.58,171133.0,27.2146,27.3014,27.2146,27.2856,171133.0
2015-10-27 09:30:00,34.7,34.7,34.18,34.52,97340.0,27.3803,27.3803,26.97,27.2383,97340.0
2015-10-27 10:00:00,34.53,34.53,34.21,34.3,299018.0,27.2462,27.2462,26.9937,27.0647,299018.0
2015-10-27 10:30:00,34.3,34.51,34.27,34.47,80929.0,27.0647,27.2304,27.041,27.1988,80929.0
2015-10-27 11:00:00,34.47,34.53,34.42,34.42,70611.0,27.1988,27.2462,27.1594,27.1594,70611.0
2015-10-27 11:30:00,34.42,34.48,34.39,34.41,32046.0,27.1594,27.2067,27.1357,27.1515,32046.0
2015-10-27 12:00:00,34.42,34.43,34.33,34.37,36797.0,27.1594,27.1673,27.0884,27.1199,36797.0
2015-10-27 12:30:00,34.37,34.4,34.22,34.22,32723.0,27.1199,27.1436,27.0016,27.0016,32723.0
2015-10-27 13:00:00,34.19,34.19,34.09,34.14,43056.0,26.9779,26.9779,26.899,26.9384,43056.0
2015-10-27 13:30:00,34.13,34.16,34.05,34.07,30229.0,26.9305,26.9542,26.8674,26.8832,30229.0
2015-10-27 14:00:00,34.07,34.12,34.02,34.06,38920.0,26.8832,26.9227,26.8437,26.8753,38920.0
2015-10-27 14:30:00,34.05,34.09,33.99,34.07,78832.0,26.8674,26.899,26.8201,26.8832,78832.0
2015-10-27 15:00:00,34.06,34.18,34.06,34.17,20067.0,26.8753,26.97,26.8753,26.9621,20067.0
2015-10-27 15:30:00,34.17,34.21,34.1,34.21,119843.0,26.9621,26.9937,26.9069,26.9937,119843.0
2015-10-28 09:30:00,34.41,34.62,34.21,34.59,328370.0,27.1515,27.3172,26.9937,27.2935,328370.0
2015-10-28 10:00:00,34.6,34.67,34.59,34.63,204784.0,27.3014,27.3566,27.2935,27.3251,204784.0
2015-10-28 10:30:00,34.64,34.83,34.62,34.83,134453.0,27.333,27.4829,27.3172,27.4829,134453.0
2015-10-28 11:00:00,34.83,34.87,34.76,34.86,83377.0,27.4829,27.5144,27.4277,27.5066,83377.0
2015-10-28 11:30:00,34.86,34.86,34.76,34.81,61686.0,27.5066,27.5066,27.4277,27.4671,61686.0
2015-10-28 12:00:00,34.8,34.87,34.76,34.8,79308.0,27.4592,27.5144,27.4277,27.4592,79308.0
2015-10-28 12:30:00,34.79,34.81,34.69,34.73,48818.0,27.4513,27.4671,27.3724,27.404,48818.0
2015-10-28 13:00:00,34.72,34.78,34.7,34.72,161395.0,27.3961,27.4434,27.3803,27.3961,161395.0
2015-10-28 13:30:00,34.72,34.82,34.7,34.77,67174.0,27.3961,27.475,27.3803,27.4355,67174.0
2015-10-28 14:00:00,34.77,35.14,34.77,35.05,533790.0,27.4355,27.7275,27.4355,27.6565,533790.0
2015-10-28 14:30:00,35.04,35.31,34.9,35.29,342469.0,27.6486,27.8616,27.5381,27.8459,342469.0
2015-10-28 15:00:00,35.3,35.43,35.26,35.36,210840.0,27.8537,27.9563,27.8222,27.9011,210840.0
2015-10-28 15:30:00,35.35,35.46,35.28,35.45,228708.0,27.8932,27.98,27.838,27.9721,228708.0
2015-10-29 09:30:00,35.4,35.64,35.33,35.48,187975.0,27.9326,28.122,27.8774,27.9958,187975.0
2015-10-29 10:00:00,35.48,35.48,35.19,35.2,144697.0,27.9958,27.9958,27.7669,27.7748,144697.0
2015-10-29 10:30:00,35.2,35.39,35.18,35.36,266029.0,27.7748,27.9248,27.7591,27.9011,266029.0
2015-10-29 11:00:00,35.34,35.57,35.26,35.37,276383.0,27.8853,28.0668,27.8222,27.909,276383.0
2015-10-29 11:30:00,35.37,35.59,35.37,35.53,151008.0,27.909,28.0826,27.909,28.0352,151008.0
2015-10-29 12:00:00,35.51,35.58,35.45,35.56,149657.0,28.0194,28.0747,27.9721,28.0589,149657.0
2015-10-29 12:30:00,35.57,35.57,35.38,35.38,99169.0,28.0668,28.0668,27.9169,27.9169,99169.0
2015-10-29 13:00:00,35.38,35.47,35.37,35.38,48309.0,27.9169,27.9879,27.909,27.9169,48309.0
2015-10-29 13:30:00,35.38,35.39,35.25,35.28,66774.0,27.9169,27.9248,27.8143,27.838,66774.0
2015-10-29 14:00:00,35.28,35.38,35.27,35.38,60905.0,27.838,27.9169,27.8301,27.9169,60905.0
2015-10-29 14:30:00,35.38,35.39,35.23,35.26,87382.0,27.9169,27.9248,27.7985,27.8222,87382.0
2015-10-29 15:00:00,35.24,35.27,35.13,35.18,229148.0,27.8064,27.8301,27.7196,27.7591,229148.0
2015-10-29 15:30:00,35.18,35.25,35.12,35.13,223978.0,27.7591,27.8143,27.7117,27.7196,223978.0
2015-10-30 09:30:00,35.16,35.16,34.82,34.95,392136.0,27.7433,27.7433,27.475,27.5776,392136.0
2015-10-30 10:00:00,34.93,34.98,34.83,34.94,363328.0,27.5618,27.6012,27.4829,27.5697,363328.0
2015-10-30 10:30:00,34.93,35.04,34.91,34.97,97110.0,27.5618,27.6486,27.546,27.5934,97110.0
2015-10-30 11:00:00,34.97,35.0,34.86,34.91,72070.0,27.5934,27.617,27.5066,27.546,72070.0
2015-10-30 11:30:00,34.9,34.91,34.8,34.8,123368.0,27.5381,27.546,27.4592,27.4592,123368.0
2015-10-30 12:00:00,34.79,34.81,34.73,34.74,70883.0,27.4513,27.4671,27.404,27.4119,70883.0
2015-10-30 12:30:00,34.74,34.82,34.74,34.79,96171.0,27.4119,27.475,27.4119,27.4513,96171.0
2015-10-30 13:00:00,34.79,34.82,34.72,34.72,73430.0,27.4513,27.475,27.3961,27.3961,73430.0
2015-10-30 13:30:00,34.72,34.78,34.69,34.69,62337.0,27.3961,27.4434,27.3724,27.3724,62337.0
2015-10-30 14:00:00,34.69,34.69,34.45,34.45,142674.0,27.3724,27.3724,27.183,27.183,142674.0
2015-10-30 14:30:00,34.45,34.46,34.32,34.32,301747.0,27.183,27.1909,27.0805,27.0805,301747.0
2015-10-30 15:00:00,34.32,34.44,34.29,34.35,164896.0,27.0805,27.1752,27.0568,27.1041,164896.0
2015-10-30 15:30:00,34.35,34.52,34.34,34.48,343368.0,27.1041,27.2383,27.0962,27.2067,343368.0
2015-11-02 09:30:00,34.69,34.84,34.6,34.68,154592.0,27.3724,27.4908,27.3014,27.3645,154592.0
2015-11-02 10:00:00,34.69,34.79,34.66,34.74,153530.0,27.3724,27.4513,27.3487,27.4119,153530.0
2015-11-02 10:30:00,34.75,34.75,34.64,34.7,116101.0,27.4198,27.4198,27.333,27.3803,116101.0
2015-11-02 11:00:00,34.7,34.77,34.67,34.77,152728.0,27.3803,27.4355,27.3566,27.4355,152728.0
2015-11-02 11:30:00,34.76,34.77,34.61,34.66,156183.0,27.4277,27.4355,27.3093,27.3487,156183.0
2015-11-02 12:00:00,34.65,34.78,34.64,34.78,53387.0,27.3409,27.4434,27.333,27.4434,53387.0
2015-11-02 12:30:00,34.78,34.84,34.74,34.84,154067.0,27.4434,27.4908,27.4119,27.4908,154067.0
2015-11-02 13:00:00,34.84,34.85,34.77,34.8,77503.0,27.4908,27.4987,27.4355,27.4592,77503.0
2015-11-02 13:30:00,34.8,34.87,34.76,34.87,107354.0,27.4592,27.5144,27.4277,27.5144,107354.0
2015-11-02 14:00:00,34.88,34.97,34.88,34.96,86663.0,27.5223,27.5934,27.5223,27.5855,86663.0
2015-11-02 14:30:00,34.95,35.08,34.95,35.08,656571.0,27.5776,27.6801,27.5776,27.6801,656571.0
2015-11-02 15:00:00,35.08,35.16,35.06,35.16,593775.0,27.6801,27.7433,27.6644,27.7433,593775.0
2015-11-02 15:30:00,35.15,35.16,35.0,35.03,872016.0,27.7354,27.7433,27.617,27.6407,872016.0
2015-11-03 09:30:00,35.0,35.12,34.84,34.98,223036.0,27.617,27.7117,27.4908,27.6012,223036.0
2015-11-03 10:00:00,35.01,35.02,34.94,34.94,84465.0,27.6249,27.6328,27.5697,27.5697,84465.0
2015-11-03 10:30:00,34.92,35.01,34.86,34.87,22967.0,27.5539,27.6249,27.5066,27.5144,22967.0
2015-11-03 11:00:00,34.87,34.94,34.84,34.92,36663.0,27.5144,27.5697,27.4908,27.5539,36663.0
2015-11-03 11:30:00,34.92,35.19,34.91,35.15,153764.0,27.5539,27.7669,27.546,27.7354,153764.0
2015-11-03 12:00:00,35.15,35.15,35.01,35.06,82520.0,27.7354,27.7354,27.6249,27.6644,82520.0
2015-11-03 12:30:00,35.06,35.15,35.04,35.11,60010.0,27.6644,27.7354,27.6486,27.7038,60010.0
2015-11-03 13:00:00,35.1,35.13,35.05,35.07,45087.0,27.6959,27.7196,27.6565,27.6723,45087.0
2015-11-03 13:30:00,35.07,35.16,35.04,35.13,80575.0,27.6723,27.7433,27.6486,27.7196,80575.0
2015-11-03 14:00:00,35.13,35.21,35.12,35.21,153609.0,27.7196,27.7827,27.7117,27.7827,153609.0
2015-11-03 14:30:00,35.22,35.26,35.1,35.13,87214.0,27.7906,27.8222,27.6959,27.7196,87214.0
2015-11-03 15:00:00,35.13,35.16,35.1,35.12,73833.0,27.7196,27.7433,27.6959,27.7117,73833.0
2015-11-03 15:30:00,35.12,35.13,35.06,35.06,311178.0,27.7117,27.7196,27.6644,27.6644,311178.0
2015-11-04 09:30:00,35.12,35.21,34.97,35.06,169907.0,27.7117,27.7827,27.5934,27.6644,169907.0
2015-11-04 10:00:00,35.07,35.18,35.01,35.08,393060.0,27.6723,27.7591,27.6249,27.6801,393060.0
2015-11-04 10:30:00,35.08,35.24,35.04,35.2,217563.0,27.6801,27.8064,27.6486,27.7748,217563.0
2015-11-04 11:00:00,35.19,35.19,35.07,35.08,177317.0,27.7669,27.7669,27.6723,27.6801,177317.0
2015-11-04 11:30:00,35.09,35.15,35.02,35.13,150132.0,27.688,27.7354,27.6328,27.7196,150132.0
2015-11-04 12:00:00,35.13,35.23,35.11,35.18,141642.0,27.7196,27.7985,27.7038,27.7591,141642.0
2015-11-04 12:30:00,35.18,35.23,35.13,35.22,151246.0,27.7591,27.7985,27.7196,27.7906,151246.0
2015-11-04 13:00:00,35.21,35.22,35.09,35.17,72346.0,27.7827,27.7906,27.688,27.7512,72346.0
2015-11-04 13:30:00,35.18,35.19,35.1,35.17,99952.0,27.7591,27.7669,27.6959,27.7512,99952.0
2015-11-04 14:00:00,35.17,35.22,35.13,35.16,33966.0,27.7512,27.7906,27.7196,27.7433,33966.0
2015-11-04 14:30:00,35.16,35.24,35.16,35.21,52255.0,27.7433,27.8064,27.7433,27.7827,52255.0
2015-11-04 15:00:00,35.21,35.21,35.11,35.11,358142.0,27.7827,27.7827,27.7038,27.7038,358142.0
2015-11-04 15:30:00,35.11,35.12,35.04,35.11,290852.0,27.7038,27.7117,27.6486,27.7038,290852.0
2015-11-05 09:30:00,35.16,35.39,35.01,35.39,116536.0,27.7433,27.9248,27.6249,27.9248,116536.0
2015-11-05 10:00:00,35.38,35.48,35.27,35.29,103723.0,27.9169,27.9958,27.8301,27.8459,103723.0
2015-11-05 10:30:00,35.28,35.32,35.23,35.31,73407.0,27.838,27.8695,27.7985,27.8616,73407.0
2015-11-05 11:00:00,35.31,35.38,35.28,35.37,88199.0,27.8616,27.9169,27.838,27.909,88199.0
2015-11-05 11:30:00,35.37,35.5,35.35,35.47,317945.0,27.909,28.0116,27.8932,27.9879,317945.0
2015-11-05 12:00:00,35.48,35.52,35.42,35.51,111837.0,27.9958,28.0273,27.9484,28.0194,111837.0
2015-11-05 12:30:00,35.51,35.57,35.49,35.52,105582.0,28.0194,28.0668,28.0037,28.0273,105582.0
2015-11-05 13:00:00,35.52,35.57,35.49,35.53,105514.0,28.0273,28.0668,28.0037,28.0352,105514.0
2015-11-05 13:30:00,35.53,35.73,35.52,35.7,145973.0,28.0352,28.193,28.0273,28.1694,145973.0
2015-11-05 14:00:00,35.72,35.74,35.56,35.57,93047.0,28.1851,28.2009,28.0589,28.0668,93047.0
2015-11-05 14:30:00,35.56,35.6,35.54,35.59,114540.0,28.0589,28.0905,28.0431,28.0826,114540.0
2015-11-05 15:00:00,35.59,35.71,35.55,35.7,192348.0,28.0826,28.1773,28.051,28.1694,192348.0
2015-11-05 15:30:00,35.71,35.71,35.58,35.59,210934.0,28.1773,28.1773,28.0747,28.0826,210934.0
2015-11-06 09:30:00,36.41,36.82,36.16,36.46,620934.0,28.7296,29.0531,28.5323,28.769,620934.0
2015-11-06 10:00:00,36.47,36.51,36.28,36.4,578196.0,28.7769,28.8085,28.627,28.7217,578196.0
2015-11-06 10:30:00,36.4,36.55,36.38,36.41,596239.0,28.7217,28.8401,28.7059,28.7296,596239.0
2015-11-06 11:00:00,36.41,36.44,36.24,36.26,715599.0,28.7296,28.7533,28.5955,28.6112,715599.0
2015-11-06 11:30:00,36.26,36.49,36.26,36.43,198865.0,28.6112,28.7927,28.6112,28.7454,198865.0
2015-11-06 12:00:00,36.44,36.52,36.42,36.49,135870.0,28.7533,28.8164,28.7375,28.7927,135870.0
2015-11-06 12:30:00,36.49,36.57,36.43,36.53,142599.0,28.7927,28.8558,28.7454,28.8243,142599.0
2015-11-06 13:00:00,36.53,36.6,36.5,36.54,104312.0,28.8243,28.8795,28.8006,28.8322,104312.0
2015-11-06 13:30:00,36.54,36.66,36.54,36.6,99543.0,28.8322,28.9269,28.8322,28.8795,99543.0
2015-11-06 14:00:00,36.6,36.65,36.55,36.6,138813.0,28.8795,28.919,28.8401,28.8795,138813.0
2015-11-06 14:30:00,36.6,36.61,36.52,36.57,105267.0,28.8795,28.8874,28.8164,28.8558,105267.0
2015-11-06 15:00:00,36.57,36.63,36.56,36.59,67007.0,28.8558,28.9032,28.848,28.8716,67007.0
2015-11-06 15:30:00,36.58,36.58,36.51,36.58,210523.0,28.8637,28.8637,28.8085,28.8637,210523.0
2015-11-09 09:30:00,36.76,36.76,36.54,36.59,401195.0,29.0058,29.0058,28.8322,28.8716,401195.0
2015-11-09 10:00:00,36.59,36.67,36.43,36.44,399266.0,28.8716,28.9348,28.7454,28.7533,399266.0
2015-11-09 10:30:00,36.42,36.53,36.39,36.53,226881.0,28.7375,28.8243,28.7138,28.8243,226881.0
2015-11-09 11:00:00,36.53,36.61,36.46,36.46,160024.0,28.8243,28.8874,28.769,28.769,160024.0
2015-11-09 11:30:00,36.46,36.5,36.32,36.33,87069.0,28.769,28.8006,28.6586,28.6665,87069.0
2015-11-09 12:00:00,36.32,36.36,36.25,36.32,215838.0,28.6586,28.6901,28.6033,28.6586,215838.0
2015-11-09 12:30:00,36.32,36.42,36.26,36.4,160119.0,28.6586,28.7375,28.6112,28.7217,160119.0
2015-11-09 13:00:00,36.4,36.42,36.27,36.34,153649.0,28.7217,28.7375,28.6191,28.6744,153649.0
2015-11-09 13:30:00,36.34,36.34,36.18,36.22,88572.0,28.6744,28.6744,28.5481,28.5797,88572.0
2015-11-09 14:00:00,36.22,36.32,36.18,36.22,141936.0,28.5797,28.6586,28.5481,28.5797,141936.0
2015-11-09 14:30:00,36.23,36.28,36.14,36.17,130045.0,28.5876,28.627,28.5166,28.5402,130045.0
2015-11-09 15:00:00,36.17,36.28,36.11,36.28,187762.0,28.5402,28.627,28.4929,28.627,187762.0
2015-11-09 15:30:00,36.28,36.47,36.28,36.37,513497.0,28.627,28.7769,28.627,28.698,513497.0
2015-11-10 09:30:00,36.31,36.51,36.19,36.25,135395.0,28.6507,28.8085,28.556,28.6033,135395.0
2015-11-10 10:00:00,36.26,36.26,35.98,36.04,160214.0,28.6112,28.6112,28.3903,28.4376,160214.0
2015-11-10 10:30:00,36.04,36.22,36.04,36.22,56244.0,28.4376,28.5797,28.4376,28.5797,56244.0
2015-11-10 11:00:00,36.26,36.31,36.23,36.25,29043.0,28.6112,28.6507,28.5876,28.6033,29043.0
2015-11-10 11:30:00,36.26,36.31,36.22,36.29,36760.0,28.6112,28.6507,28.5797,28.6349,36760.0
2015-11-10 12:00:00,36.3,36.44,36.3,36.37,67879.0,28.6428,28.7533,28.6428,28.698,67879.0
2015-11-10 12:30:00,36.36,36.36,36.27,36.33,49464.0,28.6901,28.6901,28.6191,28.6665,49464.0
2015-11-10 13:00:00,36.32,36.35,36.27,36.34,45453.0,28.6586,28.6823,28.6191,28.6744,45453.0
2015-11-10 13:30:00,36.33,36.41,36.31,36.4,66911.0,28.6665,28.7296,28.6507,28.7217,66911.0
2015-11-10 14:00:00,36.4,36.41,36.32,36.33,42917.0,28.7217,28.7296,28.6586,28.6665,42917.0
2015-11-10 14:30:00,36.34,36.45,36.34,36.37,65314.0,28.6744,28.7612,28.6744,28.698,65314.0
2015-11-10 15:00:00,36.38,36.41,36.36,36.37,33445.0,28.7059,28.7296,28.6901,28.698,33445.0
2015-11-10 15:30:00,36.37,36.42,36.35,36.4,153062.0,28.698,28.7375,28.6823,28.7217,153062.0
2015-11-11 09:30:00,36.67,36.76,36.46,36.48,351460.0,28.9348,29.0058,28.769,28.7848,351460.0
2015-11-11 10:00:00,36.46,36.46,36.33,36.36,72801.0,28.769,28.769,28.6665,28.6901,72801.0
2015-11-11 10:30:00,36.37,36.49,36.35,36.46,377291.0,28.698,28.7927,28.6823,28.769,377291.0
2015-11-11 11:00:00,36.47,36.51,36.42,36.49,449934.0,28.7769,28.8085,28.7375,28.7927,449934.0
2015-11-11 11:30:00,36.51,36.56,36.5,36.52,149889.0,28.8085,28.848,28.8006,28.8164,149889.0
2015-11-11 12:00:00,36.53,36.53,36.47,36.49,1218095.0,28.8243,28.8243,28.7769,28.7927,1218095.0
2015-11-11 12:30:00,36.5,36.5,36.41,36.41,67657.0,28.8006,28.8006,28.7296,28.7296,67657.0
2015-11-11 13:00:00,36.41,36.41,36.14,36.15,130411.0,28.7296,28.7296,28.5166,28.5244,130411.0
2015-11-11 13:30:00,36.15,36.18,36.1,36.1,85883.0,28.5244,28.5481,28.485,28.485,85883.0
2015-11-11 14:00:00,36.1,36.19,36.08,36.19,26489.0,28.485,28.556,28.4692,28.556,26489.0
2015-11-11 14:30:00,36.19,36.2,36.13,36.13,84752.0,28.556,28.5639,28.5087,28.5087,84752.0
2015-11-11 15:00:00,36.13,36.17,36.12,36.17,121133.0,28.5087,28.5402,28.5008,28.5402,121133.0
2015-11-11 15:30:00,36.18,36.23,36.13,36.14,331810.0,28.5481,28.5876,28.5087,28.5166,331810.0
2015-11-12 09:30:00,35.9,35.99,35.61,35.63,126138.0,28.3272,28.3982,28.0984,28.1141,126138.0
2015-11-12 10:00:00,35.62,35.79,35.55,35.75,122343.0,28.1062,28.2404,28.051,28.2088,122343.0
2015-11-12 10:30:00,35.74,35.8,35.64,35.78,146447.0,28.2009,28.2483,28.122,28.2325,146447.0
2015-11-12 11:00:00,35.79,35.81,35.71,35.75,101629.0,28.2404,28.2562,28.1773,28.2088,101629.0
2015-11-12 11:30:00,35.74,35.74,35.64,35.73,276647.0,28.2009,28.2009,28.122,28.193,276647.0
2015-11-12 12:00:00,35.73,35.76,35.57,35.61,153808.0,28.193,28.2167,28.0668,28.0984,153808.0
2015-11-12 12:30:00,35.62,35.67,35.58,35.66,67719.0,28.1062,28.1457,28.0747,28.1378,67719.0
2015-11-12 13:00:00,35.66,35.68,35.6,35.64,79830.0,28.1378,28.1536,28.0905,28.122,79830.0
2015-11-12 13:30:00,35.65,35.67,35.58,35.62,75579.0,28.1299,28.1457,28.0747,28.1062,75579.0
2015-11-12 14:00:00,35.63,35.63,35.48,35.56,53542.0,28.1141,28.1141,27.9958,28.0589,53542.0
2015-11-12 14:30:00,35.57,35.59,35.41,35.47,54799.0,28.0668,28.0826,27.9405,27.9879,54799.0
2015-11-12 15:00:00,35.46,35.53,35.46,35.51,91974.0,27.98,28.0352,27.98,28.0194,91974.0
2015-11-12 15:30:00,35.51,35.51,35.37,35.4,155704.0,28.0194,28.0194,27.909,27.9326,155704.0
2015-11-13 09:30:00,35.28,35.4,35.03,35.14,478236.0,27.838,27.9326,27.6407,27.7275,478236.0
2015-11-13 10:00:00,35.15,35.18,34.98,35.04,507237.0,27.7354,27.7591,27.6012,27.6486,507237.0
2015-11-13 10:30:00,35.05,35.21,35.01,35.2,285307.0,27.6565,27.7827,27.6249,27.7748,285307.0
2015-11-13 11:00:00,35.19,35.25,35.05,35.25,190107.0,27.7669,27.8143,27.6565,27.8143,190107.0
2015-11-13 11:30:00,35.25,35.38,35.19,35.38,56880.0,27.8143,27.9169,27.7669,27.9169,56880.0
2015-11-13 12:00:00,35.38,35.45,35.32,35.32,56938.0,27.9169,27.9721,27.8695,27.8695,56938.0
2015-11-13 12:30:00,35.32,35.33,35.18,35.23,43723.0,27.8695,27.8774,27.7591,27.7985,43723.0
2015-11-13 13:00:00,35.23,35.24,35.15,35.16,58365.0,27.7985,27.8064,27.7354,27.7433,58365.0
2015-11-13 13:30:00,35.17,35.19,35.03,35.03,50181.0,27.7512,27.7669,27.6407,27.6407,50181.0
2015-11-13 14:00:00,35.03,35.07,34.91,34.91,74354.0,27.6407,27.6723,27.546,27.546,74354.0
2015-11-13 14:30:00,34.93,35.0,34.89,34.9,112802.0,27.5618,27.617,27.5302,27.5381,112802.0
2015-11-13 15:00:00,34.9,34.96,34.89,34.94,44259.0,27.5381,27.5855,27.5302,27.5697,44259.0
2015-11-13 15:30:00,34.94,35.04,34.92,35.01,180575.0,27.5697,27.6486,27.5539,27.6249,180575.0
2015-11-16 09:30:00,34.99,35.07,34.91,34.92,231579.0,27.6091,27.6723,27.546,27.5539,231579.0
2015-11-16 10:00:00,34.92,34.92,34.72,34.85,134298.0,27.5539,27.5539,27.3961,27.4987,134298.0
2015-11-16 10:30:00,34.83,34.91,34.81,34.83,63549.0,27.4829,27.546,27.4671,27.4829,63549.0
2015-11-16 11:00:00,34.83,34.92,34.8,34.82,107325.0,27.4829,27.5539,27.4592,27.475,107325.0
2015-11-16 11:30:00,34.83,34.93,34.83,34.88,125211.0,27.4829,27.5618,27.4829,27.5223,125211.0
2015-11-16 12:00:00,34.89,34.98,34.88,34.98,111651.0,27.5302,27.6012,27.5223,27.6012,111651.0
2015-11-16 12:30:00,34.98,35.08,34.97,34.99,83703.0,27.6012,27.6801,27.5934,27.6091,83703.0
2015-11-16 13:00:00,34.98,35.06,34.97,35.05,81343.0,27.6012,27.6644,27.5934,27.6565,81343.0
2015-11-16 13:30:00,35.05,35.13,35.04,35.13,139914.0,27.6565,27.7196,27.6486,27.7196,139914.0
2015-11-16 14:00:00,35.13,35.19,35.11,35.17,67332.0,27.7196,27.7669,27.7038,27.7512,67332.0
2015-11-16 14:30:00,35.17,35.22,35.12,35.17,95251.0,27.7512,27.7906,27.7117,27.7512,95251.0
2015-11-16 15:00:00,35.19,35.36,35.19,35.33,105772.0,27.7669,27.9011,27.7669,27.8774,105772.0
2015-11-16 15:30:00,35.34,35.43,35.33,35.42,168563.0,27.8853,27.9563,27.8774,27.9484,168563.0
2015-11-17 09:30:00,35.49,35.7,35.32,35.44,205573.0,28.0037,28.1694,27.8695,27.9642,205573.0
2015-11-17 10:00:00,35.44,35.47,35.35,35.45,103646.0,27.9642,27.9879,27.8932,27.9721,103646.0
2015-11-17 10:30:00,35.44,35.71,35.43,35.63,148053.0,27.9642,28.1773,27.9563,28.1141,148053.0
2015-11-17 11:00:00,35.63,35.78,35.56,35.75,93570.0,28.1141,28.2325,28.0589,28.2088,93570.0
2015-11-17 11:30:00,35.76,35.9,35.74,35.9,188965.0,28.2167,28.3272,28.2009,28.3272,188965.0
2015-11-17 12:00:00,35.9,35.94,35.8,35.82,95796.0,28.3272,28.3587,28.2483,28.2641,95796.0
2015-11-17 12:30:00,35.82,35.86,35.74,35.78,64949.0,28.2641,28.2956,28.2009,28.2325,64949.0
2015-11-17 13:00:00,35.78,35.81,35.58,35.61,146620.0,28.2325,28.2562,28.0747,28.0984,146620.0
2015-11-17 13:30:00,35.62,35.7,35.58,35.69,77799.0,28.1062,28.1694,28.0747,28.1615,77799.0
2015-11-17 14:00:00,35.68,35.76,35.56,35.56,60880.0,28.1536,28.2167,28.0589,28.0589,60880.0
2015-11-17 14:30:00,35.55,35.58,35.48,35.56,98001.0,28.051,28.0747,27.9958,28.0589,98001.0
2015-11-17 15:00:00,35.55,35.55,35.44,35.51,262135.0,28.051,28.051,27.9642,28.0194,262135.0
2015-11-17 15:30:00,35.51,35.6,35.48,35.49,247989.0,28.0194,28.0905,27.9958,28.0037,247989.0
2015-11-18 09:30:00,35.74,35.74,35.47,35.57,65849.0,28.2009,28.2009,27.9879,28.0668,65849.0
2015-11-18 10:00:00,35.56,35.67,35.46,35.49,71611.0,28.0589,28.1457,27.98,28.0037,71611.0
2015-11-18 10:30:00,35.49,35.55,35.4,35.54,108868.0,28.0037,28.051,27.9326,28.0431,108868.0
2015-11-18 11:00:00,35.53,35.69,35.49,35.69,76799.0,28.0352,28.1615,28.0037,28.1615,76799.0
2015-11-18 11:30:00,35.7,35.77,35.69,35.73,45491.0,28.1694,28.2246,28.1615,28.193,45491.0
2015-11-18 12:00:00,35.73,35.86,35.71,35.85,128482.0,28.193,28.2956,28.1773,28.2877,128482.0
2015-11-18 12:30:00,35.86,35.9,35.8,35.89,38707.0,28.2956,28.3272,28.2483,28.3193,38707.0
2015-11-18 13:00:00,35.88,35.97,35.85,35.91,73038.0,28.3114,28.3824,28.2877,28.3351,73038.0
2015-11-18 13:30:00,35.91,35.95,35.85,35.89,76173.0,28.3351,28.3666,28.2877,28.3193,76173.0
2015-11-18 14:00:00,35.89,35.98,35.8,35.86,567647.0,28.3193,28.3903,28.2483,28.2956,567647.0
2015-11-18 14:30:00,35.86,36.0,35.83,36.0,72292.0,28.2956,28.4061,28.2719,28.4061,72292.0
2015-11-18 15:00:00,36.0,36.11,35.99,36.04,114173.0,28.4061,28.4929,28.3982,28.4376,114173.0
2015-11-18 15:30:00,36.05,36.13,36.05,36.1,269701.0,28.4455,28.5087,28.4455,28.485,269701.0
2015-11-19 09:30:00,36.07,36.17,35.96,35.98,57448.0,28.4613,28.5402,28.3745,28.3903,57448.0
2015-11-19 10:00:00,35.98,36.01,35.75,35.75,384394.0,28.3903,28.414,28.2088,28.2088,384394.0
2015-11-19 10:30:00,35.76,35.86,35.7,35.86,137295.0,28.2167,28.2956,28.1694,28.2956,137295.0
2015-11-19 11:00:00,35.86,36.07,35.84,36.04,180092.0,28.2956,28.4613,28.2798,28.4376,180092.0
2015-11-19 11:30:00,36.05,36.06,35.84,35.85,62786.0,28.4455,28.4534,28.2798,28.2877,62786.0
2015-11-19 12:00:00,35.85,35.98,35.84,35.95,63862.0,28.2877,28.3903,28.2798,28.3666,63862.0
2015-11-19 12:30:00,35.95,36.05,35.94,36.02,84408.0,28.3666,28.4455,28.3587,28.4219,84408.0
2015-11-19 13:00:00,36.03,36.04,35.99,36.0,64655.0,28.4298,28.4376,28.3982,28.4061,64655.0
2015-11-19 13:30:00,35.99,36.0,35.92,35.92,64282.0,28.3982,28.4061,28.343,28.343,64282.0
2015-11-19 14:00:00,35.93,35.94,35.86,35.89,43194.0,28.3508,28.3587,28.2956,28.3193,43194.0
2015-11-19 14:30:00,35.89,35.97,35.87,35.96,48563.0,28.3193,28.3824,28.3035,28.3745,48563.0
2015-11-19 15:00:00,35.96,35.97,35.9,35.95,67424.0,28.3745,28.3824,28.3272,28.3666,67424.0
2015-11-19 15:30:00,35.95,36.01,35.92,35.98,108900.0,28.3666,28.414,28.343,28.3903,108900.0
2015-11-20 09:30:00,36.17,36.19,36.03,36.05,125344.0,28.5402,28.556,28.4298,28.4455,125344.0
2015-11-20 10:00:00,36.06,36.26,36.03,36.17,376835.0,28.4534,28.6112,28.4298,28.5402,376835.0
2015-11-20 10:30:00,36.18,36.24,36.1,36.2,109576.0,28.5481,28.5955,28.485,28.5639,109576.0
2015-11-20 11:00:00,36.2,36.29,36.2,36.25,79570.0,28.5639,28.6349,28.5639,28.6033,79570.0
2015-11-20 11:30:00,36.24,36.27,36.19,36.2,99092.0,28.5955,28.6191,28.556,28.5639,99092.0
2015-11-20 12:00:00,36.2,36.2,36.06,36.08,58269.0,28.5639,28.5639,28.4534,28.4692,58269.0
2015-11-20 12:30:00,36.08,36.16,36.07,36.13,49489.0,28.4692,28.5323,28.4613,28.5087,49489.0
2015-11-20 13:00:00,36.14,36.17,36.03,36.05,72672.0,28.5166,28.5402,28.4298,28.4455,72672.0
2015-11-20 13:30:00,36.05,36.1,35.97,36.1,122547.0,28.4455,28.485,28.3824,28.485,122547.0
2015-11-20 14:00:00,36.1,36.16,36.07,36.07,53078.0,28.485,28.5323,28.4613,28.4613,53078.0
2015-11-20 14:30:00,36.06,36.1,36.0,36.0,61887.0,28.4534,28.485,28.4061,28.4061,61887.0
2015-11-20 15:00:00,36.01,36.09,36.0,36.09,81693.0,28.414,28.4771,28.4061,28.4771,81693.0
2015-11-20 15:30:00,36.09,36.15,36.09,36.12,133504.0,28.4771,28.5244,28.4771,28.5008,133504.0
2015-11-23 09:30:00,36.2,36.23,36.08,36.08,164332.0,28.5639,28.5876,28.4692,28.4692,164332.0
2015-11-23 10:00:00,36.09,36.31,36.08,36.26,81277.0,28.4771,28.6507,28.4692,28.6112,81277.0
2015-11-23 10:30:00,36.27,36.41,36.25,36.41,154668.0,28.6191,28.7296,28.6033,28.7296,154668.0
2015-11-23 11:00:00,36.4,36.44,36.35,36.38,77658.0,28.7217,28.7533,28.6823,28.7059,77658.0
2015-11-23 11:30:00,36.37,36.39,36.33,36.38,52026.0,28.698,28.7138,28.6665,28.7059,52026.0
2015-11-23 12:00:00,36.39,36.4,36.33,36.39,50997.0,28.7138,28.7217,28.6665,28.7138,50997.0
2015-11-23 12:30:00,36.38,36.39,36.33,36.35,59232.0,28.7059,28.7138,28.6665,28.6823,59232.0
2015-11-23 13:00:00,36.35,36.36,36.31,36.34,26957.0,28.6823,28.6901,28.6507,28.6744,26957.0
2015-11-23 13:30:00,36.33,36.33,36.24,36.25,34502.0,28.6665,28.6665,28.5955,28.6033,34502.0
2015-11-23 14:00:00,36.26,36.27,36.15,36.2,59831.0,28.6112,28.6191,28.5244,28.5639,59831.0
2015-11-23 14:30:00,36.19,36.19,36.13,36.17,31218.0,28.556,28.556,28.5087,28.5402,31218.0
2015-11-23 15:00:00,36.18,36.19,36.16,36.17,20702.0,28.5481,28.556,28.5323,28.5402,20702.0
2015-11-23 15:30:00,36.17,36.21,36.15,36.17,118588.0,28.5402,28.5718,28.5244,28.5402,118588.0
2015-11-24 09:30:00,35.94,36.06,35.9,36.0,106189.0,28.3587,28.4534,28.3272,28.4061,106189.0
2015-11-24 10:00:00,35.98,36.03,35.96,35.97,106934.0,28.3903,28.4298,28.3745,28.3824,106934.0
2015-11-24 10:30:00,35.96,36.02,35.85,35.89,157200.0,28.3745,28.4219,28.2877,28.3193,157200.0
2015-11-24 11:00:00,35.88,36.05,35.85,35.98,219605.0,28.3114,28.4455,28.2877,28.3903,219605.0
2015-11-24 11:30:00,35.98,36.14,35.98,36.09,87768.0,28.3903,28.5166,28.3903,28.4771,87768.0
2015-11-24 12:00:00,36.09,36.13,35.99,36.03,54283.0,28.4771,28.5087,28.3982,28.4298,54283.0
2015-11-24 12:30:00,36.02,36.08,35.98,36.08,23481.0,28.4219,28.4692,28.3903,28.4692,23481.0
2015-11-24 13:00:00,36.08,36.28,36.08,36.24,61973.0,28.4692,28.627,28.4692,28.5955,61973.0
2015-11-24 13:30:00,36.25,36.31,36.18,36.23,58483.0,28.6033,28.6507,28.5481,28.5876,58483.0
2015-11-24 14:00:00,36.25,36.32,36.2,36.25,77097.0,28.6033,28.6586,28.5639,28.6033,77097.0
2015-11-24 14:30:00,36.25,36.34,36.24,36.3,78999.0,28.6033,28.6744,28.5955,28.6428,78999.0
2015-11-24 15:00:00,36.3,36.39,36.27,36.35,111586.0,28.6428,28.7138,28.6191,28.6823,111586.0
2015-11-24 15:30:00,36.34,36.38,36.3,36.3,139864.0,28.6744,28.7059,28.6428,28.6428,139864.0
2015-11-25 09:30:00,36.3,36.41,36.17,36.31,205896.0,28.6428,28.7296,28.5402,28.6507,205896.0
2015-11-25 10:00:00,36.33,36.44,36.29,36.35,115973.0,28.6665,28.7533,28.6349,28.6823,115973.0
2015-11-25 10:30:00,36.35,36.4,36.32,36.32,68087.0,28.6823,28.7217,28.6586,28.6586,68087.0
2015-11-25 11:00:00,36.32,36.32,36.22,36.29,137265.0,28.6586,28.6586,28.5797,28.6349,137265.0
2015-11-25 11:30:00,36.3,36.32,36.21,36.28,54232.0,28.6428,28.6586,28.5718,28.627,54232.0
2015-11-25 12:00:00,36.29,36.43,36.29,36.39,62876.0,28.6349,28.7454,28.6349,28.7138,62876.0
2015-11-25 12:30:00,36.39,36.4,36.29,36.33,161334.0,28.7138,28.7217,28.6349,28.6665,161334.0
2015-11-25 13:00:00,36.32,36.35,36.26,36.35,58318.0,28.6586,28.6823,28.6112,28.6823,58318.0
2015-11-25 13:30:00,36.35,36.38,36.18,36.22,391011.0,28.6823,28.7059,28.5481,28.5797,391011.0
2015-11-25 14:00:00,36.22,36.26,36.16,36.24,825888.0,28.5797,28.6112,28.5323,28.5955,825888.0
2015-11-25 14:30:00,36.25,36.34,36.25,36.33,156152.0,28.6033,28.6744,28.6033,28.6665,156152.0
2015-11-25 15:00:00,36.33,36.39,36.32,36.37,108952.0,28.6665,28.7138,28.6586,28.698,108952.0
2015-11-25 15:30:00,36.37,36.38,36.33,36.35,102154.0,28.698,28.7059,28.6665,28.6823,102154.0
2015-11-27 09:30:00,36.44,36.44,36.14,36.19,1055220.0,28.7533,28.7533,28.5166,28.556,1055220.0
2015-11-27 10:00:00,36.19,36.22,36.1,36.2,791409.0,28.556,28.5797,28.485,28.5639,791409.0
2015-11-27 10:30:00,36.22,36.31,36.18,36.28,481316.0,28.5797,28.6507,28.5481,28.627,481316.0
2015-11-27 11:00:00,36.29,36.38,36.29,36.34,679848.0,28.6349,28.7059,28.6349,28.6744,679848.0
2015-11-27 11:30:00,36.35,36.38,36.1,36.14,281206.0,28.6823,28.7059,28.485,28.5166,281206.0
2015-11-27 12:00:00,36.14,36.29,36.13,36.28,292282.0,28.5166,28.6349,28.5087,28.627,292282.0
2015-11-27 12:30:00,36.28,36.41,36.28,36.37,260680.0,28.627,28.7296,28.627,28.698,260680.0
2015-11-30 09:30:00,36.53,36.57,36.3,36.3,278170.0,28.8243,28.8558,28.6428,28.6428,278170.0
2015-11-30 10:00:00,36.3,36.44,36.24,36.42,159764.0,28.6428,28.7533,28.5955,28.7375,159764.0
2015-11-30 10:30:00,36.41,36.54,36.39,36.45,217196.0,28.7296,28.8322,28.7138,28.7612,217196.0
2015-11-30 11:00:00,36.46,36.47,36.32,36.33,122442.0,28.769,28.7769,28.6586,28.6665,122442.0
2015-11-30 11:30:00,36.33,36.4,36.3,36.38,109615.0,28.6665,28.7217,28.6428,28.7059,109615.0
2015-11-30 12:00:00,36.37,36.42,36.35,36.4,43362.0,28.698,28.7375,28.6823,28.7217,43362.0
2015-11-30 12:30:00,36.4,36.4,36.32,36.32,25919.0,28.7217,28.7217,28.6586,28.6586,25919.0
2015-11-30 13:00:00,36.31,36.48,36.31,36.47,59564.0,28.6507,28.7848,28.6507,28.7769,59564.0
2015-11-30 13:30:00,36.46,36.51,36.44,36.49,63138.0,28.769,28.8085,28.7533,28.7927,63138.0
2015-11-30 14:00:00,36.48,36.49,36.42,36.43,135266.0,28.7848,28.7927,28.7375,28.7454,135266.0
2015-11-30 14:30:00,36.42,36.47,36.35,36.36,58403.0,28.7375,28.7769,28.6823,28.6901,58403.0
2015-11-30 15:00:00,36.35,36.39,36.33,36.38,43407.0,28.6823,28.7138,28.6665,28.7059,43407.0
2015-11-30 15:30:00,36.38,36.45,36.36,36.36,156035.0,28.7059,28.7612,28.6901,28.6901,156035.0
2015-12-01 09:30:00,36.57,36.69,36.52,36.62,99253.0,28.8558,28.9505,28.8164,28.8953,99253.0
2015-12-01 10:00:00,36.6,36.6,36.29,36.44,148760.0,28.8795,28.8795,28.6349,28.7533,148760.0
2015-12-01 10:30:00,36.43,36.51,36.41,36.47,72874.0,28.7454,28.8085,28.7296,28.7769,72874.0
2015-12-01 11:00:00,36.47,36.48,36.31,36.34,63135.0,28.7769,28.7848,28.6507,28.6744,63135.0
2015-12-01 11:30:00,36.35,36.38,36.23,36.26,113288.0,28.6823,28.7059,28.5876,28.6112,113288.0
2015-12-01 12:00:00,36.28,36.37,36.27,36.3,62424.0,28.627,28.698,28.6191,28.6428,62424.0
2015-12-01 12:30:00,36.31,36.48,36.31,36.47,76159.0,28.6507,28.7848,28.6507,28.7769,76159.0
2015-12-01 13:00:00,36.47,36.47,36.37,36.39,70479.0,28.7769,28.7769,28.698,28.7138,70479.0
2015-12-01 13:30:00,36.38,36.47,36.37,36.4,93841.0,28.7059,28.7769,28.698,28.7217,93841.0
2015-12-01 14:00:00,36.4,36.54,36.4,36.53,179973.0,28.7217,28.8322,28.7217,28.8243,179973.0
2015-12-01 14:30:00,36.53,36.55,36.45,36.48,63847.0,28.8243,28.8401,28.7612,28.7848,63847.0
2015-12-01 15:00:00,36.49,36.54,36.48,36.54,92712.0,28.7927,28.8322,28.7848,28.8322,92712.0
2015-12-01 15:30:00,36.53,36.58,36.52,36.55,157425.0,28.8243,28.8637,28.8164,28.8401,157425.0
2015-12-02 09:30:00,36.66,36.68,36.54,36.56,121298.0,28.9269,28.9426,28.8322,28.848,121298.0
2015-12-02 10:00:00,36.57,36.61,36.5,36.5,73395.0,28.8558,28.8874,28.8006,28.8006,73395.0
2015-12-02 10:30:00,36.5,36.54,36.43,36.43,209633.0,28.8006,28.8322,28.7454,28.7454,209633.0
2015-12-02 11:00:00,36.43,36.43,36.3,36.35,99566.0,28.7454,28.7454,28.6428,28.6823,99566.0
2015-12-02 11:30:00,36.34,36.35,36.19,36.24,60934.0,28.6744,28.6823,28.556,28.5955,60934.0
2015-12-02 12:00:00,36.24,36.37,36.22,36.37,76224.0,28.5955,28.698,28.5797,28.698,76224.0
2015-12-02 12:30:00,36.37,36.4,36.2,36.21,77897.0,28.698,28.7217,28.5639,28.5718,77897.0
2015-12-02 13:00:00,36.21,36.31,36.2,36.28,73606.0,28.5718,28.6507,28.5639,28.627,73606.0
2015-12-02 13:30:00,36.29,36.3,36.17,36.17,83496.0,28.6349,28.6428,28.5402,28.5402,83496.0
2015-12-02 14:00:00,36.17,36.17,36.07,36.12,88351.0,28.5402,28.5402,28.4613,28.5008,88351.0
2015-12-02 14:30:00,36.11,36.15,35.98,35.99,68278.0,28.4929,28.5244,28.3903,28.3982,68278.0
2015-12-02 15:00:00,35.99,36.02,35.96,35.99,36522.0,28.3982,28.4219,28.3745,28.3982,36522.0
2015-12-02 15:30:00,35.98,35.99,35.93,35.97,172501.0,28.3903,28.3982,28.3508,28.3824,172501.0
2015-12-03 09:30:00,36.29,36.32,36.03,36.03,140071.0,28.6349,28.6586,28.4298,28.4298,140071.0
2015-12-03 10:00:00,36.01,36.01,35.79,35.88,120700.0,28.414,28.414,28.2404,28.3114,120700.0
2015-12-03 10:30:00,35.86,35.95,35.8,35.86,157760.0,28.2956,28.3666,28.2483,28.2956,157760.0
2015-12-03 11:00:00,35.85,36.16,35.84,36.08,245276.0,28.2877,28.5323,28.2798,28.4692,245276.0
2015-12-03 11:30:00,36.11,36.11,35.89,36.01,144846.0,28.4929,28.4929,28.3193,28.414,144846.0
2015-12-03 12:00:00,36.0,36.0,35.75,35.77,159909.0,28.4061,28.4061,28.2088,28.2246,159909.0
2015-12-03 12:30:00,35.77,35.84,35.68,35.68,63899.0,28.2246,28.2798,28.1536,28.1536,63899.0
2015-12-03 13:00:00,35.68,35.86,35.65,35.84,229997.0,28.1536,28.2956,28.1299,28.2798,229997.0
2015-12-03 13:30:00,35.85,35.85,35.61,35.62,338379.0,28.2877,28.2877,28.0984,28.1062,338379.0
2015-12-03 14:00:00,35.6,35.73,35.53,35.55,223258.0,28.0905,28.193,28.0352,28.051,223258.0
2015-12-03 14:30:00,35.55,35.57,35.45,35.54,267996.0,28.051,28.0668,27.9721,28.0431,267996.0
2015-12-03 15:00:00,35.54,35.57,35.43,35.45,146782.0,28.0431,28.0668,27.9563,27.9721,146782.0
2015-12-03 15:30:00,35.45,35.5,35.37,35.45,241368.0,27.9721,28.0116,27.909,27.9721,241368.0
2015-12-04 09:30:00,35.59,35.86,35.42,35.8,203743.0,28.0826,28.2956,27.9484,28.2483,203743.0
2015-12-04 10:00:00,35.8,35.88,35.72,35.87,101643.0,28.2483,28.3114,28.1851,28.3035,101643.0
2015-12-04 10:30:00,35.85,36.07,35.82,35.99,109294.0,28.2877,28.4613,28.2641,28.3982,109294.0
2015-12-04 11:00:00,36.0,36.0,35.87,35.87,103861.0,28.4061,28.4061,28.3035,28.3035,103861.0
2015-12-04 11:30:00,35.87,35.89,35.71,35.74,58614.0,28.3035,28.3193,28.1773,28.2009,58614.0
2015-12-04 12:00:00,35.74,35.94,35.72,35.9,90078.0,28.2009,28.3587,28.1851,28.3272,90078.0
2015-12-04 12:30:00,35.9,36.15,35.89,36.14,149950.0,28.3272,28.5244,28.3193,28.5166,149950.0
2015-12-04 13:00:00,36.15,36.22,36.08,36.11,74718.0,28.5244,28.5797,28.4692,28.4929,74718.0
2015-12-04 13:30:00,36.12,36.25,36.09,36.24,165844.0,28.5008,28.6033,28.4771,28.5955,165844.0
2015-12-04 14:00:00,36.24,36.25,36.1,36.24,103808.0,28.5955,28.6033,28.485,28.5955,103808.0
2015-12-04 14:30:00,36.24,36.27,36.19,36.26,78103.0,28.5955,28.6191,28.556,28.6112,78103.0
2015-12-04 15:00:00,36.25,36.32,36.18,36.22,84343.0,28.6033,28.6586,28.5481,28.5797,84343.0
2015-12-04 15:30:00,36.22,36.23,36.15,36.23,501533.0,28.5797,28.5876,28.5244,28.5876,501533.0
2015-12-07 09:30:00,36.14,36.21,35.88,35.93,98808.0,28.5166,28.5718,28.3114,28.3508,98808.0
2015-12-07 10:00:00,35.92,35.93,35.8,35.86,152831.0,28.343,28.3508,28.2483,28.2956,152831.0
2015-12-07 10:30:00,35.86,35.86,35.56,35.63,151541.0,28.2956,28.2956,28.0589,28.1141,151541.0
2015-12-07 11:00:00,35.62,35.67,35.52,35.53,100973.0,28.1062,28.1457,28.0273,28.0352,100973.0
2015-12-07 11:30:00,35.52,35.66,35.48,35.64,88458.0,28.0273,28.1378,27.9958,28.122,88458.0
2015-12-07 12:00:00,35.63,35.63,35.51,35.52,59443.0,28.1141,28.1141,28.0194,28.0273,59443.0
2015-12-07 12:30:00,35.52,35.53,35.35,35.42,67831.0,28.0273,28.0352,27.8932,27.9484,67831.0
2015-12-07 13:00:00,35.42,35.52,35.36,35.49,120665.0,27.9484,28.0273,27.9011,28.0037,120665.0
2015-12-07 13:30:00,35.48,35.49,35.35,35.44,104904.0,27.9958,28.0037,27.8932,27.9642,104904.0
2015-12-07 14:00:00,35.44,35.56,35.38,35.47,112111.0,27.9642,28.0589,27.9169,27.9879,112111.0
2015-12-07 14:30:00,35.48,35.51,35.4,35.42,153297.0,27.9958,28.0194,27.9326,27.9484,153297.0
2015-12-07 15:00:00,35.41,35.46,35.39,35.43,121072.0,27.9405,27.98,27.9248,27.9563,121072.0
2015-12-07 15:30:00,35.43,35.53,35.38,35.52,371631.0,27.9563,28.0352,27.9169,28.0273,371631.0
2015-12-08 09:30:00,35.19,35.29,34.96,35.07,297605.0,27.7669,27.8459,27.5855,27.6723,297605.0
2015-12-08 10:00:00,35.07,35.16,34.91,34.91,157154.0,27.6723,27.7433,27.546,27.546,157154.0
2015-12-08 10:30:00,34.91,35.15,34.9,35.1,131913.0,27.546,27.7354,27.5381,27.6959,131913.0
2015-12-08 11:00:00,35.11,35.28,35.06,35.06,121578.0,27.7038,27.838,27.6644,27.6644,121578.0
2015-12-08 11:30:00,35.06,35.07,34.98,35.01,66083.0,27.6644,27.6723,27.6012,27.6249,66083.0
2015-12-08 12:00:00,35.0,35.0,34.86,34.88,60249.0,27.617,27.617,27.5066,27.5223,60249.0
2015-12-08 12:30:00,34.88,34.9,34.82,34.88,71522.0,27.5223,27.5381,27.475,27.5223,71522.0
2015-12-08 13:00:00,34.87,34.91,34.76,34.84,51959.0,27.5144,27.546,27.4277,27.4908,51959.0
2015-12-08 13:30:00,34.85,34.89,34.79,34.84,64965.0,27.4987,27.5302,27.4513,27.4908,64965.0
2015-12-08 14:00:00,34.85,34.97,34.82,34.83,150902.0,27.4987,27.5934,27.475,27.4829,150902.0
2015-12-08 14:30:00,34.83,34.87,34.78,34.81,129711.0,27.4829,27.5144,27.4434,27.4671,129711.0
2015-12-08 15:00:00,34.8,34.86,34.77,34.79,245800.0,27.4592,27.5066,27.4355,27.4513,245800.0
2015-12-08 15:30:00,34.79,34.92,34.76,34.86,282565.0,27.4513,27.5539,27.4277,27.5066,282565.0
2015-12-09 09:30:00,34.64,35.03,34.64,34.94,131513.0,27.333,27.6407,27.333,27.5697,131513.0
2015-12-09 10:00:00,34.92,35.0,34.85,34.89,106365.0,27.5539,27.617,27.4987,27.5302,106365.0
2015-12-09 10:30:00,34.87,35.06,34.87,34.96,119662.0,27.5144,27.6644,27.5144,27.5855,119662.0
2015-12-09 11:00:00,34.97,34.97,34.68,34.68,99565.0,27.5934,27.5934,27.3645,27.3645,99565.0
2015-12-09 11:30:00,34.69,34.69,34.41,34.48,135550.0,27.3724,27.3724,27.1515,27.2067,135550.0
2015-12-09 12:00:00,34.48,34.51,34.31,34.32,198435.0,27.2067,27.2304,27.0726,27.0805,198435.0
2015-12-09 12:30:00,34.32,34.34,34.15,34.23,179744.0,27.0805,27.0962,26.9463,27.0095,179744.0
2015-12-09 13:00:00,34.22,34.29,34.14,34.23,305974.0,27.0016,27.0568,26.9384,27.0095,305974.0
2015-12-09 13:30:00,34.23,34.38,34.17,34.33,135165.0,27.0095,27.1278,26.9621,27.0884,135165.0
2015-12-09 14:00:00,34.33,34.38,34.24,34.27,87101.0,27.0884,27.1278,27.0173,27.041,87101.0
2015-12-09 14:30:00,34.28,34.3,34.17,34.17,105811.0,27.0489,27.0647,26.9621,26.9621,105811.0
2015-12-09 15:00:00,34.18,34.37,34.18,34.33,117850.0,26.97,27.1199,26.97,27.0884,117850.0
2015-12-09 15:30:00,34.33,34.44,34.32,34.35,304334.0,27.0884,27.1752,27.0805,27.1041,304334.0
2015-12-10 09:30:00,34.3,34.43,34.14,34.3,304163.0,27.0647,27.1673,26.9384,27.0647,304163.0
2015-12-10 10:00:00,34.32,34.53,34.28,34.49,140615.0,27.0805,27.2462,27.0489,27.2146,140615.0
2015-12-10 10:30:00,34.51,34.65,34.46,34.51,119185.0,27.2304,27.3409,27.1909,27.2304,119185.0
2015-12-10 11:00:00,34.5,34.68,34.48,34.65,121574.0,27.2225,27.3645,27.2067,27.3409,121574.0
2015-12-10 11:30:00,34.64,34.64,34.51,34.58,65239.0,27.333,27.333,27.2304,27.2856,65239.0
2015-12-10 12:00:00,34.59,34.63,34.53,34.63,69768.0,27.2935,27.3251,27.2462,27.3251,69768.0
2015-12-10 12:30:00,34.63,34.82,34.57,34.81,82296.0,27.3251,27.475,27.2777,27.4671,82296.0
2015-12-10 13:00:00,34.81,34.81,34.71,34.74,65268.0,27.4671,27.4671,27.3882,27.4119,65268.0
2015-12-10 13:30:00,34.74,34.79,34.69,34.69,71799.0,27.4119,27.4513,27.3724,27.3724,71799.0
2015-12-10 14:00:00,34.69,34.87,34.68,34.86,41826.0,27.3724,27.5144,27.3645,27.5066,41826.0
2015-12-10 14:30:00,34.87,34.9,34.75,34.75,74613.0,27.5144,27.5381,27.4198,27.4198,74613.0
2015-12-10 15:00:00,34.76,34.78,34.61,34.65,93057.0,27.4277,27.4434,27.3093,27.3409,93057.0
2015-12-10 15:30:00,34.65,34.67,34.51,34.55,195409.0,27.3409,27.3566,27.2304,27.2619,195409.0
2015-12-11 09:30:00,33.99,34.16,33.87,34.0,109514.0,26.8201,26.9542,26.7254,26.828,109514.0
2015-12-11 10:00:00,34.0,34.12,33.97,34.12,99668.0,26.828,26.9227,26.8043,26.9227,99668.0
2015-12-11 10:30:00,34.14,34.16,33.83,33.83,102010.0,26.9384,26.9542,26.6938,26.6938,102010.0
2015-12-11 11:00:00,33.82,33.92,33.76,33.9,144235.0,26.6859,26.7648,26.6386,26.7491,144235.0
2015-12-11 11:30:00,33.91,33.95,33.8,33.86,90603.0,26.757,26.7885,26.6702,26.7175,90603.0
2015-12-11 12:00:00,33.86,33.86,33.69,33.72,212535.0,26.7175,26.7175,26.5834,26.607,212535.0
2015-12-11 12:30:00,33.72,33.75,33.63,33.7,115433.0,26.607,26.6307,26.536,26.5912,115433.0
2015-12-11 13:00:00,33.71,33.88,33.7,33.77,85121.0,26.5991,26.7333,26.5912,26.6465,85121.0
2015-12-11 13:30:00,33.75,33.81,33.72,33.76,280604.0,26.6307,26.678,26.607,26.6386,280604.0
2015-12-11 14:00:00,33.76,33.89,33.74,33.79,88620.0,26.6386,26.7412,26.6228,26.6623,88620.0
2015-12-11 14:30:00,33.8,33.88,33.77,33.81,93762.0,26.6702,26.7333,26.6465,26.678,93762.0
2015-12-11 15:00:00,33.8,33.82,33.53,33.63,135584.0,26.6702,26.6859,26.4571,26.536,135584.0
2015-12-11 15:30:00,33.63,33.76,33.6,33.75,378468.0,26.536,26.6386,26.5123,26.6307,378468.0
2015-12-14 09:30:00,33.89,33.99,33.43,33.44,245219.0,26.7412,26.8201,26.3782,26.3861,245219.0
2015-12-14 10:00:00,33.45,33.68,33.37,33.37,435917.0,26.394,26.5755,26.3309,26.3309,435917.0
2015-12-14 10:30:00,33.37,33.54,33.35,33.47,304040.0,26.3309,26.465,26.3151,26.4098,304040.0
2015-12-14 11:00:00,33.47,33.52,33.32,33.45,229962.0,26.4098,26.4492,26.2914,26.394,229962.0
2015-12-14 11:30:00,33.44,33.56,33.32,33.54,184999.0,26.3861,26.4808,26.2914,26.465,184999.0
2015-12-14 12:00:00,33.54,33.81,33.54,33.76,132150.0,26.465,26.678,26.465,26.6386,132150.0
2015-12-14 12:30:00,33.77,33.81,33.5,33.71,130680.0,26.6465,26.678,26.4334,26.5991,130680.0
2015-12-14 13:00:00,33.72,33.73,33.57,33.61,99120.0,26.607,26.6149,26.4887,26.5202,99120.0
2015-12-14 13:30:00,33.62,33.67,33.5,33.61,78562.0,26.5281,26.5676,26.4334,26.5202,78562.0
2015-12-14 14:00:00,33.62,33.68,33.52,33.53,76247.0,26.5281,26.5755,26.4492,26.4571,76247.0
2015-12-14 14:30:00,33.52,33.66,33.48,33.6,216831.0,26.4492,26.5597,26.4177,26.5123,216831.0
2015-12-14 15:00:00,33.6,33.62,33.47,33.62,139844.0,26.5123,26.5281,26.4098,26.5281,139844.0
2015-12-14 15:30:00,33.6,33.67,33.52,33.65,303220.0,26.5123,26.5676,26.4492,26.5518,303220.0
2015-12-15 09:30:00,34.02,34.36,33.95,34.25,137703.0,26.8437,27.112,26.7885,27.0252,137703.0
2015-12-15 10:00:00,34.26,34.36,34.22,34.35,85619.0,27.0331,27.112,27.0016,27.1041,85619.0
2015-12-15 10:30:00,34.34,34.47,34.22,34.39,152516.0,27.0962,27.1988,27.0016,27.1357,152516.0
2015-12-15 11:00:00,34.39,34.48,34.32,34.46,170853.0,27.1357,27.2067,27.0805,27.1909,170853.0
2015-12-15 11:30:00,34.47,34.51,34.24,34.37,138271.0,27.1988,27.2304,27.0173,27.1199,138271.0
2015-12-15 12:00:00,34.36,34.46,34.35,34.43,105712.0,27.112,27.1909,27.1041,27.1673,105712.0
2015-12-15 12:30:00,34.43,34.67,34.43,34.63,228211.0,27.1673,27.3566,27.1673,27.3251,228211.0
2015-12-15 13:00:00,34.64,34.66,34.48,34.54,142988.0,27.333,27.3487,27.2067,27.2541,142988.0
2015-12-15 13:30:00,34.54,34.7,34.5,34.65,169585.0,27.2541,27.3803,27.2225,27.3409,169585.0
2015-12-15 14:00:00,34.65,34.69,34.57,34.6,183475.0,27.3409,27.3724,27.2777,27.3014,183475.0
2015-12-15 14:30:00,34.6,34.62,34.52,34.54,77478.0,27.3014,27.3172,27.2383,27.2541,77478.0
2015-12-15 15:00:00,34.54,34.54,34.47,34.51,532476.0,27.2541,27.2541,27.1988,27.2304,532476.0
2015-12-15 15:30:00,34.51,34.53,34.41,34.52,281703.0,27.2304,27.2462,27.1515,27.2383,281703.0
2015-12-16 09:30:00,34.84,34.88,34.36,34.37,335938.0,27.4908,27.5223,27.112,27.1199,335938.0
2015-12-16 10:00:00,34.38,34.5,34.34,34.42,231494.0,27.1278,27.2225,27.0962,27.1594,231494.0
2015-12-16 10:30:00,34.41,34.46,34.21,34.25,308389.0,27.1515,27.1909,26.9937,27.0252,308389.0
2015-12-16 11:00:00,34.25,34.32,34.15,34.19,193625.0,27.0252,27.0805,26.9463,26.9779,193625.0
2015-12-16 11:30:00,34.19,34.42,34.19,34.37,139410.0,26.9779,27.1594,26.9779,27.1199,139410.0
2015-12-16 12:00:00,34.37,34.48,34.35,34.42,300171.0,27.1199,27.2067,27.1041,27.1594,300171.0
2015-12-16 12:30:00,34.41,34.46,34.27,34.31,207844.0,27.1515,27.1909,27.041,27.0726,207844.0
2015-12-16 13:00:00,34.32,34.5,34.3,34.5,158502.0,27.0805,27.2225,27.0647,27.2225,158502.0
2015-12-16 13:30:00,34.5,34.59,34.35,34.48,364739.0,27.2225,27.2935,27.1041,27.2067,364739.0
2015-12-16 14:00:00,34.51,34.99,34.37,34.37,716064.0,27.2304,27.6091,27.1199,27.1199,716064.0
2015-12-16 14:30:00,34.37,34.92,34.23,34.9,513664.0,27.1199,27.5539,27.0095,27.5381,513664.0
2015-12-16 15:00:00,34.9,34.94,34.71,34.94,415008.0,27.5381,27.5697,27.3882,27.5697,415008.0
2015-12-16 15:30:00,34.94,35.0,34.86,34.87,388268.0,27.5697,27.617,27.5066,27.5144,388268.0
2015-12-17 09:30:00,35.05,35.05,34.8,34.89,204137.0,27.6565,27.6565,27.4592,27.5302,204137.0
2015-12-17 10:00:00,34.87,34.94,34.78,34.81,335441.0,27.5144,27.5697,27.4434,27.4671,335441.0
2015-12-17 10:30:00,34.8,34.89,34.61,34.67,280066.0,27.4592,27.5302,27.3093,27.3566,280066.0
2015-12-17 11:00:00,34.67,34.76,34.54,34.61,226362.0,27.3566,27.4277,27.2541,27.3093,226362.0
2015-12-17 11:30:00,34.61,34.69,34.5,34.52,315549.0,27.3093,27.3724,27.2225,27.2383,315549.0
2015-12-17 12:00:00,34.52,34.55,34.41,34.41,192900.0,27.2383,27.2619,27.1515,27.1515,192900.0
2015-12-17 12:30:00,34.41,34.43,34.25,34.33,172782.0,27.1515,27.1673,27.0252,27.0884,172782.0
2015-12-17 13:00:00,34.34,34.49,34.31,34.41,128763.0,27.0962,27.2146,27.0726,27.1515,128763.0
2015-12-17 13:30:00,34.42,34.5,34.39,34.46,126249.0,27.1594,27.2225,27.1357,27.1909,126249.0
2015-12-17 14:00:00,34.46,34.5,34.4,34.44,124566.0,27.1909,27.2225,27.1436,27.1752,124566.0
2015-12-17 14:30:00,34.44,34.47,34.29,34.36,120754.0,27.1752,27.1988,27.0568,27.112,120754.0
2015-12-17 15:00:00,34.37,34.43,34.27,34.31,166936.0,27.1199,27.1673,27.041,27.0726,166936.0
2015-12-17 15:30:00,34.31,34.42,34.28,34.28,402483.0,27.0726,27.1594,27.0489,27.0489,402483.0
2015-12-18 09:30:00,33.9,33.9,33.61,33.73,590554.0,26.8892,26.8892,26.6592,26.7544,590554.0
2015-12-18 10:00:00,33.73,33.79,33.62,33.67,103901.0,26.7544,26.802,26.6671,26.7068,103901.0
2015-12-18 10:30:00,33.68,33.85,33.59,33.85,344110.0,26.7147,26.8496,26.6433,26.8496,344110.0
2015-12-18 11:00:00,33.85,33.91,33.76,33.79,245809.0,26.8496,26.8972,26.7782,26.802,245809.0
2015-12-18 11:30:00,33.8,33.8,33.47,33.49,139971.0,26.8099,26.8099,26.5482,26.564,139971.0
2015-12-18 12:00:00,33.48,33.49,33.34,33.45,135727.0,26.5561,26.564,26.445,26.5323,135727.0
2015-12-18 12:30:00,33.45,33.47,33.32,33.41,171404.0,26.5323,26.5482,26.4292,26.5006,171404.0
2015-12-18 13:00:00,33.4,33.46,33.36,33.39,162876.0,26.4926,26.5402,26.4609,26.4847,162876.0
2015-12-18 13:30:00,33.39,33.5,33.34,33.47,141477.0,26.4847,26.572,26.445,26.5482,141477.0
2015-12-18 14:00:00,33.48,33.6,33.48,33.57,162893.0,26.5561,26.6513,26.5561,26.6275,162893.0
2015-12-18 14:30:00,33.57,33.57,33.45,33.46,202314.0,26.6275,26.6275,26.5323,26.5402,202314.0
2015-12-18 15:00:00,33.46,33.56,33.4,33.41,195390.0,26.5402,26.6195,26.4926,26.5006,195390.0
2015-12-18 15:30:00,33.42,33.52,33.32,33.42,1390086.0,26.5085,26.5878,26.4292,26.5085,1390086.0
2015-12-21 09:30:00,33.62,33.79,33.51,33.6,193195.0,26.6671,26.802,26.5799,26.6513,193195.0
2015-12-21 10:00:00,33.57,33.76,33.57,33.62,138056.0,26.6275,26.7782,26.6275,26.6671,138056.0
2015-12-21 10:30:00,33.64,33.72,33.56,33.62,150652.0,26.683,26.7465,26.6195,26.6671,150652.0
2015-12-21 11:00:00,33.61,33.65,33.38,33.44,163683.0,26.6592,26.6909,26.4768,26.5244,163683.0
2015-12-21 11:30:00,33.44,33.44,33.27,33.38,264615.0,26.5244,26.5244,26.3895,26.4768,264615.0
2015-12-21 12:00:00,33.38,33.4,33.27,33.3,132190.0,26.4768,26.4926,26.3895,26.4133,132190.0
2015-12-21 12:30:00,33.29,33.47,33.28,33.41,110997.0,26.4054,26.5482,26.3975,26.5006,110997.0
2015-12-21 13:00:00,33.42,33.51,33.42,33.47,124186.0,26.5085,26.5799,26.5085,26.5482,124186.0
2015-12-21 13:30:00,33.47,33.55,33.46,33.47,67684.0,26.5482,26.6116,26.5402,26.5482,67684.0
2015-12-21 14:00:00,33.47,33.5,33.39,33.41,79661.0,26.5482,26.572,26.4847,26.5006,79661.0
2015-12-21 14:30:00,33.41,33.44,33.37,33.37,88252.0,26.5006,26.5244,26.4688,26.4688,88252.0
2015-12-21 15:00:00,33.36,33.43,33.33,33.41,99956.0,26.4609,26.5164,26.4371,26.5006,99956.0
2015-12-21 15:30:00,33.41,33.63,33.41,33.62,216267.0,26.5006,26.6751,26.5006,26.6671,216267.0
2015-12-22 09:30:00,33.88,33.91,33.37,33.37,86895.0,26.8734,26.8972,26.4688,26.4688,86895.0
2015-12-22 10:00:00,33.34,33.55,33.34,33.54,148791.0,26.445,26.6116,26.445,26.6037,148791.0
2015-12-22 10:30:00,33.56,33.56,33.4,33.41,144974.0,26.6195,26.6195,26.4926,26.5006,144974.0
2015-12-22 11:00:00,33.42,33.5,33.37,33.4,131503.0,26.5085,26.572,26.4688,26.4926,131503.0
2015-12-22 11:30:00,33.4,33.56,33.4,33.5,118604.0,26.4926,26.6195,26.4926,26.572,118604.0
2015-12-22 12:00:00,33.5,33.51,33.42,33.45,151084.0,26.572,26.5799,26.5085,26.5323,151084.0
2015-12-22 12:30:00,33.46,33.62,33.46,33.62,180964.0,26.5402,26.6671,26.5402,26.6671,180964.0
2015-12-22 13:00:00,33.63,33.71,33.58,33.7,133359.0,26.6751,26.7385,26.6354,26.7306,133359.0
2015-12-22 13:30:00,33.7,33.72,33.63,33.72,79007.0,26.7306,26.7465,26.6751,26.7465,79007.0
2015-12-22 14:00:00,33.72,33.74,33.65,33.65,367388.0,26.7465,26.7623,26.6909,26.6909,367388.0
2015-12-22 14:30:00,33.65,33.75,33.64,33.75,154913.0,26.6909,26.7703,26.683,26.7703,154913.0
2015-12-22 15:00:00,33.74,33.87,33.74,33.82,207321.0,26.7623,26.8654,26.7623,26.8258,207321.0
2015-12-22 15:30:00,33.82,33.87,33.73,33.82,237821.0,26.8258,26.8654,26.7544,26.8258,237821.0
2015-12-23 09:30:00,33.85,34.08,33.85,33.97,91707.0,26.8496,27.032,26.8496,26.9448,91707.0
2015-12-23 10:00:00,33.97,34.09,33.97,33.99,210864.0,26.9448,27.0399,26.9448,26.9606,210864.0
2015-12-23 10:30:00,34.0,34.13,33.99,34.12,89520.0,26.9686,27.0717,26.9606,27.0637,89520.0
2015-12-23 11:00:00,34.13,34.18,34.1,34.17,74402.0,27.0717,27.1113,27.0479,27.1034,74402.0
2015-12-23 11:30:00,34.17,34.19,34.11,34.12,41096.0,27.1034,27.1193,27.0558,27.0637,41096.0
2015-12-23 12:00:00,34.12,34.26,34.12,34.22,53181.0,27.0637,27.1748,27.0637,27.1431,53181.0
2015-12-23 12:30:00,34.21,34.26,34.17,34.2,47512.0,27.1351,27.1748,27.1034,27.1272,47512.0
2015-12-23 13:00:00,34.2,34.22,34.17,34.19,40507.0,27.1272,27.1431,27.1034,27.1193,40507.0
2015-12-23 13:30:00,34.2,34.22,34.16,34.2,31116.0,27.1272,27.1431,27.0955,27.1272,31116.0
2015-12-23 14:00:00,34.2,34.25,34.18,34.23,44370.0,27.1272,27.1668,27.1113,27.151,44370.0
2015-12-23 14:30:00,34.24,34.29,34.23,34.25,56984.0,27.1589,27.1986,27.151,27.1668,56984.0
2015-12-23 15:00:00,34.25,34.29,34.2,34.25,80446.0,27.1668,27.1986,27.1272,27.1668,80446.0
2015-12-23 15:30:00,34.25,34.3,34.19,34.28,155243.0,27.1668,27.2065,27.1193,27.1906,155243.0
2015-12-24 09:30:00,34.27,34.39,34.19,34.26,28587.0,27.1827,27.2779,27.1193,27.1748,28587.0
2015-12-24 10:00:00,34.25,34.38,34.23,34.38,66798.0,27.1668,27.27,27.151,27.27,66798.0
2015-12-24 10:30:00,34.38,34.47,34.35,34.47,53573.0,27.27,27.3414,27.2462,27.3414,53573.0
2015-12-24 11:00:00,34.48,34.49,34.39,34.42,38213.0,27.3493,27.3572,27.2779,27.3017,38213.0
2015-12-24 11:30:00,34.43,34.49,34.38,34.48,47648.0,27.3096,27.3572,27.27,27.3493,47648.0
2015-12-24 12:00:00,34.48,34.51,34.42,34.5,60869.0,27.3493,27.3731,27.3017,27.3651,60869.0
2015-12-24 12:30:00,34.51,34.57,34.36,34.36,39884.0,27.3731,27.4207,27.2541,27.2541,39884.0
2015-12-28 09:30:00,34.23,34.26,34.06,34.1,35682.0,27.151,27.1748,27.0161,27.0479,35682.0
2015-12-28 10:00:00,34.07,34.07,33.95,33.97,16409.0,27.0241,27.0241,26.9289,26.9448,16409.0
2015-12-28 10:30:00,33.95,33.96,33.79,33.87,46705.0,26.9289,26.9368,26.802,26.8654,46705.0
2015-12-28 11:00:00,33.85,33.96,33.83,33.87,21953.0,26.8496,26.9368,26.8337,26.8654,21953.0
2015-12-28 11:30:00,33.87,33.98,33.84,33.92,37120.0,26.8654,26.9527,26.8416,26.9051,37120.0
2015-12-28 12:00:00,33.92,34.0,33.88,33.94,59485.0,26.9051,26.9686,26.8734,26.921,59485.0
2015-12-28 12:30:00,33.94,34.03,33.91,33.98,40626.0,26.921,26.9923,26.8972,26.9527,40626.0
2015-12-28 13:00:00,33.98,34.14,33.97,34.13,34934.0,26.9527,27.0796,26.9448,27.0717,34934.0
2015-12-28 13:30:00,34.13,34.19,34.05,34.06,41901.0,27.0717,27.1193,27.0082,27.0161,41901.0
2015-12-28 14:00:00,34.06,34.2,34.06,34.2,21596.0,27.0161,27.1272,27.0161,27.1272,21596.0
2015-12-28 14:30:00,34.2,34.24,34.17,34.23,21848.0,27.1272,27.1589,27.1034,27.151,21848.0
2015-12-28 15:00:00,34.24,34.25,34.13,34.18,64190.0,27.1589,27.1668,27.0717,27.1113,64190.0
2015-12-28 15:30:00,34.19,34.23,34.17,34.23,68757.0,27.1193,27.151,27.1034,27.151,68757.0
2015-12-29 09:30:00,34.44,34.64,34.44,34.62,51972.0,27.3176,27.4762,27.3176,27.4603,51972.0
2015-12-29 10:00:00,34.62,34.66,34.56,34.61,94515.0,27.4603,27.4921,27.4127,27.4524,94515.0
2015-12-29 10:30:00,34.62,34.63,34.45,34.45,92151.0,27.4603,27.4683,27.3255,27.3255,92151.0
2015-12-29 11:00:00,34.45,34.52,34.4,34.44,50579.0,27.3255,27.381,27.2858,27.3176,50579.0
2015-12-29 11:30:00,34.45,34.48,34.31,34.39,58023.0,27.3255,27.3493,27.2144,27.2779,58023.0
2015-12-29 12:00:00,34.38,34.44,34.35,34.4,26516.0,27.27,27.3176,27.2462,27.2858,26516.0
2015-12-29 12:30:00,34.39,34.42,34.36,34.41,62597.0,27.2779,27.3017,27.2541,27.2938,62597.0
2015-12-29 13:00:00,34.41,34.58,34.4,34.54,62171.0,27.2938,27.4286,27.2858,27.3969,62171.0
2015-12-29 13:30:00,34.54,34.61,34.49,34.56,240664.0,27.3969,27.4524,27.3572,27.4127,240664.0
2015-12-29 14:00:00,34.56,34.61,34.53,34.61,56719.0,27.4127,27.4524,27.3889,27.4524,56719.0
2015-12-29 14:30:00,34.61,34.62,34.55,34.62,85573.0,27.4524,27.4603,27.4048,27.4603,85573.0
2015-12-29 15:00:00,34.63,34.64,34.58,34.64,211183.0,27.4683,27.4762,27.4286,27.4762,211183.0
2015-12-29 15:30:00,34.65,34.65,34.53,34.57,238828.0,27.4841,27.4841,27.3889,27.4207,238828.0
2015-12-30 09:30:00,34.4,34.54,34.28,34.4,86576.0,27.2858,27.3969,27.1906,27.2858,86576.0
2015-12-30 10:00:00,34.41,34.46,34.31,34.31,74405.0,27.2938,27.3334,27.2144,27.2144,74405.0
2015-12-30 10:30:00,34.29,34.42,34.29,34.41,93887.0,27.1986,27.3017,27.1986,27.2938,93887.0
2015-12-30 11:00:00,34.42,34.45,34.37,34.41,130057.0,27.3017,27.3255,27.262,27.2938,130057.0
2015-12-30 11:30:00,34.41,34.41,34.32,34.33,42699.0,27.2938,27.2938,27.2224,27.2303,42699.0
2015-12-30 12:00:00,34.33,34.36,34.3,34.3,630457.0,27.2303,27.2541,27.2065,27.2065,630457.0
2015-12-30 12:30:00,34.3,34.31,34.27,34.31,41045.0,27.2065,27.2144,27.1827,27.2144,41045.0
2015-12-30 13:00:00,34.32,34.34,34.21,34.26,87577.0,27.2224,27.2382,27.1351,27.1748,87577.0
2015-12-30 13:30:00,34.27,34.36,34.25,34.33,195183.0,27.1827,27.2541,27.1668,27.2303,195183.0
2015-12-30 14:00:00,34.33,34.36,34.29,34.3,79716.0,27.2303,27.2541,27.1986,27.2065,79716.0
2015-12-30 14:30:00,34.31,34.33,34.27,34.31,84265.0,27.2144,27.2303,27.1827,27.2144,84265.0
2015-12-30 15:00:00,34.31,34.34,34.26,34.27,81334.0,27.2144,27.2382,27.1748,27.1827,81334.0
2015-12-30 15:30:00,34.26,34.28,34.14,34.17,276295.0,27.1748,27.1906,27.0796,27.1034,276295.0
2015-12-31 09:30:00,33.92,34.05,33.91,33.98,151824.0,26.9051,27.0082,26.8972,26.9527,151824.0
2015-12-31 10:00:00,33.99,34.01,33.87,33.9,132039.0,26.9606,26.9765,26.8654,26.8892,132039.0
2015-12-31 10:30:00,33.9,33.98,33.81,33.96,107329.0,26.8892,26.9527,26.8178,26.9368,107329.0
2015-12-31 11:00:00,33.97,34.06,33.95,33.96,213712.0,26.9448,27.0161,26.9289,26.9368,213712.0
2015-12-31 11:30:00,33.95,34.19,33.93,34.19,148593.0,26.9289,27.1193,26.913,27.1193,148593.0
2015-12-31 12:00:00,34.19,34.28,34.16,34.28,81693.0,27.1193,27.1906,27.0955,27.1906,81693.0
2015-12-31 12:30:00,34.27,34.27,34.14,34.15,150821.0,27.1827,27.1827,27.0796,27.0875,150821.0
2015-12-31 13:00:00,34.14,34.19,34.07,34.18,110746.0,27.0796,27.1193,27.0241,27.1113,110746.0
2015-12-31 13:30:00,34.18,34.26,34.15,34.22,96923.0,27.1113,27.1748,27.0875,27.1431,96923.0
2015-12-31 14:00:00,34.24,34.25,34.12,34.14,224339.0,27.1589,27.1668,27.0637,27.0796,224339.0
2015-12-31 14:30:00,34.15,34.16,34.08,34.14,73381.0,27.0875,27.0955,27.032,27.0796,73381.0
2015-12-31 15:00:00,34.13,34.15,34.07,34.07,120764.0,27.0717,27.0875,27.0241,27.0241,120764.0
2015-12-31 15:30:00,34.07,34.13,33.83,33.83,453867.0,27.0241,27.0717,26.8337,26.8337,453867.0
2016-01-04 09:30:00,33.24,33.35,32.97,33.2,209618.0,26.3657,26.453,26.1516,26.334,209618.0
2016-01-04 10:00:00,33.18,33.18,32.98,33.05,160287.0,26.3181,26.3181,26.1595,26.215,160287.0
2016-01-04 10:30:00,33.04,33.05,32.86,32.88,226885.0,26.2071,26.215,26.0643,26.0802,226885.0
2016-01-04 11:00:00,32.87,32.87,32.73,32.82,387982.0,26.0722,26.0722,25.9612,26.0326,387982.0
2016-01-04 11:30:00,32.82,33.07,32.81,33.01,291420.0,26.0326,26.2309,26.0247,26.1833,291420.0
2016-01-04 12:00:00,33.0,33.03,32.82,32.89,214959.0,26.1754,26.1992,26.0326,26.0881,214959.0
2016-01-04 12:30:00,32.88,33.0,32.82,32.96,295847.0,26.0802,26.1754,26.0326,26.1436,295847.0
2016-01-04 13:00:00,32.96,33.03,32.87,32.92,326856.0,26.1436,26.1992,26.0722,26.1119,326856.0
2016-01-04 13:30:00,32.91,32.94,32.87,32.89,215018.0,26.104,26.1278,26.0722,26.0881,215018.0
2016-01-04 14:00:00,32.89,32.96,32.83,32.92,468232.0,26.0881,26.1436,26.0405,26.1119,468232.0
2016-01-04 14:30:00,32.92,32.93,32.85,32.91,272783.0,26.1119,26.1198,26.0564,26.104,272783.0
2016-01-04 15:00:00,32.91,32.91,32.77,32.8,305786.0,26.104,26.104,25.9929,26.0167,305786.0
2016-01-04 15:30:00,32.81,33.05,32.8,33.04,698828.0,26.0247,26.215,26.0167,26.2071,698828.0
2016-01-05 09:30:00,33.13,33.31,33.0,33.06,192806.0,26.2785,26.4212,26.1754,26.223,192806.0
2016-01-05 10:00:00,33.05,33.09,32.93,32.93,182656.0,26.215,26.2467,26.1198,26.1198,182656.0
2016-01-05 10:30:00,32.93,33.11,32.92,33.05,166012.0,26.1198,26.2626,26.1119,26.215,166012.0
2016-01-05 11:00:00,33.04,33.05,32.87,32.91,152335.0,26.2071,26.215,26.0722,26.104,152335.0
2016-01-05 11:30:00,32.91,33.01,32.91,32.96,204524.0,26.104,26.1833,26.104,26.1436,204524.0
2016-01-05 12:00:00,32.97,32.97,32.78,32.85,228011.0,26.1516,26.1516,26.0009,26.0564,228011.0
2016-01-05 12:30:00,32.85,32.98,32.83,32.98,170414.0,26.0564,26.1595,26.0405,26.1595,170414.0
2016-01-05 13:00:00,32.98,33.06,32.89,32.94,189347.0,26.1595,26.223,26.0881,26.1278,189347.0
2016-01-05 13:30:00,32.94,33.09,32.92,33.03,251680.0,26.1278,26.2467,26.1119,26.1992,251680.0
2016-01-05 14:00:00,33.04,33.05,32.95,33.0,252312.0,26.2071,26.215,26.1357,26.1754,252312.0
2016-01-05 14:30:00,33.01,33.03,32.96,32.98,167121.0,26.1833,26.1992,26.1436,26.1595,167121.0
2016-01-05 15:00:00,32.99,33.0,32.9,32.98,275149.0,26.1674,26.1754,26.096,26.1595,275149.0
2016-01-05 15:30:00,32.98,33.06,32.94,33.0,342413.0,26.1595,26.223,26.1278,26.1754,342413.0
2016-01-06 09:30:00,32.38,32.64,32.32,32.63,228375.0,25.6836,25.8898,25.636,25.8819,228375.0
2016-01-06 10:00:00,32.62,32.66,32.53,32.64,77457.0,25.8739,25.9057,25.8026,25.8898,77457.0
2016-01-06 10:30:00,32.63,32.66,32.56,32.64,128949.0,25.8819,25.9057,25.8264,25.8898,128949.0
2016-01-06 11:00:00,32.64,32.77,32.62,32.72,119726.0,25.8898,25.9929,25.8739,25.9533,119726.0
2016-01-06 11:30:00,32.73,32.75,32.61,32.61,120229.0,25.9612,25.9771,25.866,25.866,120229.0
2016-01-06 12:00:00,32.61,32.65,32.56,32.59,113137.0,25.866,25.8977,25.8264,25.8501,113137.0
2016-01-06 12:30:00,32.58,32.68,32.55,32.55,164209.0,25.8422,25.9215,25.8184,25.8184,164209.0
2016-01-06 13:00:00,32.55,32.6,32.51,32.58,124861.0,25.8184,25.8581,25.7867,25.8422,124861.0
2016-01-06 13:30:00,32.59,32.62,32.54,32.56,112635.0,25.8501,25.8739,25.8105,25.8264,112635.0
2016-01-06 14:00:00,32.57,32.62,32.51,32.59,258671.0,25.8343,25.8739,25.7867,25.8501,258671.0
2016-01-06 14:30:00,32.59,32.61,32.38,32.39,202284.0,25.8501,25.866,25.6836,25.6915,202284.0
2016-01-06 15:00:00,32.39,32.52,32.38,32.5,219374.0,25.6915,25.7946,25.6836,25.7788,219374.0
2016-01-06 15:30:00,32.5,32.53,32.45,32.5,212057.0,25.7788,25.8026,25.7391,25.7788,212057.0
2016-01-07 09:30:00,31.91,32.16,31.78,32.02,604453.0,25.3108,25.5091,25.2077,25.398,604453.0
2016-01-07 10:00:00,32.01,32.01,31.84,31.93,204330.0,25.3901,25.3901,25.2553,25.3266,204330.0
2016-01-07 10:30:00,31.92,32.06,31.91,32.04,183683.0,25.3187,25.4298,25.3108,25.4139,183683.0
2016-01-07 11:00:00,32.05,32.07,31.94,32.04,341668.0,25.4218,25.4377,25.3346,25.4139,341668.0
2016-01-07 11:30:00,32.04,32.05,31.93,31.93,99700.0,25.4139,25.4218,25.3266,25.3266,99700.0
2016-01-07 12:00:00,31.91,31.95,31.88,31.89,765693.0,25.3108,25.3425,25.287,25.2949,765693.0
2016-01-07 12:30:00,31.89,31.91,31.78,31.79,104790.0,25.2949,25.3108,25.2077,25.2156,104790.0
2016-01-07 13:00:00,31.8,31.8,31.58,31.64,205631.0,25.2235,25.2235,25.049,25.0966,205631.0
2016-01-07 13:30:00,31.63,31.71,31.48,31.65,410514.0,25.0887,25.1521,24.9697,25.1045,410514.0
2016-01-07 14:00:00,31.65,31.68,31.59,31.6,239420.0,25.1045,25.1283,25.057,25.0649,239420.0
2016-01-07 14:30:00,31.6,31.74,31.55,31.63,340774.0,25.0649,25.1759,25.0252,25.0887,340774.0
2016-01-07 15:00:00,31.62,31.66,31.46,31.46,211724.0,25.0808,25.1125,24.9538,24.9538,211724.0
2016-01-07 15:30:00,31.45,31.65,31.44,31.49,728054.0,24.9459,25.1045,24.938,24.9776,728054.0
2016-01-08 09:30:00,31.82,31.83,31.54,31.68,314060.0,25.2394,25.2473,25.0173,25.1283,314060.0
2016-01-08 10:00:00,31.68,31.68,31.41,31.52,115512.0,25.1283,25.1283,24.9142,25.0014,115512.0
2016-01-08 10:30:00,31.52,31.57,31.32,31.38,91027.0,25.0014,25.0411,24.8428,24.8904,91027.0
2016-01-08 11:00:00,31.38,31.44,31.22,31.24,106608.0,24.8904,24.938,24.7635,24.7793,106608.0
2016-01-08 11:30:00,31.25,31.38,31.15,31.38,136340.0,24.7873,24.8904,24.708,24.8904,136340.0
2016-01-08 12:00:00,31.38,31.51,31.35,31.48,364162.0,24.8904,24.9935,24.8666,24.9697,364162.0
2016-01-08 12:30:00,31.47,31.48,31.36,31.44,130980.0,24.9618,24.9697,24.8745,24.938,130980.0
2016-01-08 13:00:00,31.42,31.45,31.32,31.33,78421.0,24.9221,24.9459,24.8428,24.8507,78421.0
2016-01-08 13:30:00,31.34,31.44,31.34,31.35,61474.0,24.8587,24.938,24.8587,24.8666,61474.0
2016-01-08 14:00:00,31.36,31.42,31.27,31.28,143508.0,24.8745,24.9221,24.8031,24.8111,143508.0
2016-01-08 14:30:00,31.27,31.36,31.26,31.28,131317.0,24.8031,24.8745,24.7952,24.8111,131317.0
2016-01-08 15:00:00,31.27,31.31,31.19,31.19,154637.0,24.8031,24.8349,24.7397,24.7397,154637.0
2016-01-08 15:30:00,31.18,31.18,30.83,30.88,347556.0,24.7317,24.7317,24.4541,24.4938,347556.0
2016-01-11 09:30:00,31.11,31.2,30.89,30.93,85951.0,24.6762,24.7476,24.5017,24.5334,85951.0
2016-01-11 10:00:00,30.91,30.99,30.84,30.95,446319.0,24.5176,24.581,24.4621,24.5493,446319.0
2016-01-11 10:30:00,30.96,31.04,30.81,30.85,171772.0,24.5572,24.6207,24.4383,24.47,171772.0
2016-01-11 11:00:00,30.82,30.83,30.7,30.77,107253.0,24.4462,24.4541,24.351,24.4065,107253.0
2016-01-11 11:30:00,30.77,30.92,30.71,30.87,154900.0,24.4065,24.5255,24.3589,24.4859,154900.0
2016-01-11 12:00:00,30.88,30.9,30.76,30.79,83291.0,24.4938,24.5097,24.3986,24.4224,83291.0
2016-01-11 12:30:00,30.8,30.85,30.76,30.8,55182.0,24.4303,24.47,24.3986,24.4303,55182.0
2016-01-11 13:00:00,30.8,30.84,30.66,30.67,101683.0,24.4303,24.4621,24.3193,24.3272,101683.0
2016-01-11 13:30:00,30.67,30.72,30.58,30.61,276289.0,24.3272,24.3669,24.2558,24.2796,276289.0
2016-01-11 14:00:00,30.61,30.75,30.57,30.73,432038.0,24.2796,24.3907,24.2479,24.3748,432038.0
2016-01-11 14:30:00,30.74,30.78,30.68,30.7,125630.0,24.3827,24.4145,24.3352,24.351,125630.0
2016-01-11 15:00:00,30.7,30.81,30.57,30.78,150540.0,24.351,24.4383,24.2479,24.4145,150540.0
2016-01-11 15:30:00,30.8,30.94,30.79,30.84,585860.0,24.4303,24.5414,24.4224,24.4621,585860.0
2016-01-12 09:30:00,31.2,31.2,31.03,31.16,66392.0,24.7476,24.7476,24.6128,24.7159,66392.0
2016-01-12 10:00:00,31.16,31.18,30.92,30.96,119619.0,24.7159,24.7317,24.5255,24.5572,119619.0
2016-01-12 10:30:00,30.96,31.01,30.83,30.94,100102.0,24.5572,24.5969,24.4541,24.5414,100102.0
2016-01-12 11:00:00,30.94,30.97,30.7,30.71,108061.0,24.5414,24.5652,24.351,24.3589,108061.0
2016-01-12 11:30:00,30.7,30.76,30.56,30.74,94047.0,24.351,24.3986,24.24,24.3827,94047.0
2016-01-12 12:00:00,30.74,30.84,30.63,30.68,240336.0,24.3827,24.4621,24.2955,24.3352,240336.0
2016-01-12 12:30:00,30.68,30.7,30.54,30.57,95264.0,24.3352,24.351,24.2241,24.2479,95264.0
2016-01-12 13:00:00,30.58,30.67,30.5,30.53,64158.0,24.2558,24.3272,24.1924,24.2162,64158.0
2016-01-12 13:30:00,30.53,30.7,30.52,30.59,112144.0,24.2162,24.351,24.2082,24.2638,112144.0
2016-01-12 14:00:00,30.58,30.59,30.43,30.55,291233.0,24.2558,24.2638,24.1369,24.232,291233.0
2016-01-12 14:30:00,30.54,30.69,30.54,30.66,196884.0,24.2241,24.3431,24.2241,24.3193,196884.0
2016-01-12 15:00:00,30.67,30.85,30.55,30.82,197034.0,24.3272,24.47,24.232,24.4462,197034.0
2016-01-12 15:30:00,30.82,30.99,30.77,30.96,616038.0,24.4462,24.581,24.4065,24.5572,616038.0
2016-01-13 09:30:00,31.15,31.18,30.82,30.88,132836.0,24.708,24.7317,24.4462,24.4938,132836.0
2016-01-13 10:00:00,30.87,30.94,30.68,30.72,137040.0,24.4859,24.5414,24.3352,24.3669,137040.0
2016-01-13 10:30:00,30.71,30.72,30.59,30.72,168402.0,24.3589,24.3669,24.2638,24.3669,168402.0
2016-01-13 11:00:00,30.72,30.73,30.53,30.55,99192.0,24.3669,24.3748,24.2162,24.232,99192.0
2016-01-13 11:30:00,30.55,30.59,30.28,30.3,174234.0,24.232,24.2638,24.0179,24.0337,174234.0
2016-01-13 12:00:00,30.32,30.43,30.25,30.43,619966.0,24.0496,24.1369,23.9941,24.1369,619966.0
2016-01-13 12:30:00,30.4,30.4,30.24,30.26,144270.0,24.1131,24.1131,23.9861,24.002,144270.0
2016-01-13 13:00:00,30.26,30.33,30.15,30.16,129481.0,24.002,24.0575,23.9148,23.9227,129481.0
2016-01-13 13:30:00,30.16,30.2,30.02,30.05,129273.0,23.9227,23.9544,23.8116,23.8354,129273.0
2016-01-13 14:00:00,30.04,30.14,29.97,30.02,265723.0,23.8275,23.9068,23.772,23.8116,265723.0
2016-01-13 14:30:00,30.02,30.02,29.72,29.95,388972.0,23.8116,23.8116,23.5737,23.7561,388972.0
2016-01-13 15:00:00,29.96,30.08,29.92,30.02,230335.0,23.7641,23.8592,23.7323,23.8116,230335.0
2016-01-13 15:30:00,30.01,30.04,29.82,29.88,883896.0,23.8037,23.8275,23.653,23.7006,883896.0
2016-01-14 09:30:00,30.09,30.19,29.58,29.64,435857.0,23.8672,23.9465,23.4626,23.5102,435857.0
2016-01-14 10:00:00,29.66,30.07,29.57,30.07,567179.0,23.5261,23.8513,23.4547,23.8513,567179.0
2016-01-14 10:30:00,30.06,30.37,30.02,30.11,1127889.0,23.8434,24.0893,23.8116,23.883,1127889.0
2016-01-14 11:00:00,30.11,30.16,29.93,30.0,412975.0,23.883,23.9227,23.7403,23.7958,412975.0
2016-01-14 11:30:00,30.01,30.11,29.93,30.08,160857.0,23.8037,23.883,23.7403,23.8592,160857.0
2016-01-14 12:00:00,30.1,30.16,30.01,30.11,322608.0,23.8751,23.9227,23.8037,23.883,322608.0
2016-01-14 12:30:00,30.13,30.26,30.09,30.1,697140.0,23.8989,24.002,23.8672,23.8751,697140.0
2016-01-14 13:00:00,30.1,30.34,30.09,30.31,218500.0,23.8751,24.0655,23.8672,24.0417,218500.0
2016-01-14 13:30:00,30.31,30.38,30.22,30.29,105578.0,24.0417,24.0972,23.9703,24.0258,105578.0
2016-01-14 14:00:00,30.3,30.34,30.23,30.28,226807.0,24.0337,24.0655,23.9782,24.0179,226807.0
2016-01-14 14:30:00,30.28,30.44,30.22,30.43,296349.0,24.0179,24.1448,23.9703,24.1369,296349.0
2016-01-14 15:00:00,30.42,30.43,30.28,30.3,212593.0,24.1289,24.1369,24.0179,24.0337,212593.0
2016-01-14 15:30:00,30.29,30.32,30.19,30.22,1225451.0,24.0258,24.0496,23.9465,23.9703,1225451.0
2016-01-15 09:30:00,29.3,29.57,29.0,29.36,430068.0,23.2405,23.4547,23.0026,23.2881,430068.0
2016-01-15 10:00:00,29.33,29.51,29.25,29.44,268780.0,23.2643,23.4071,23.2009,23.3516,268780.0
2016-01-15 10:30:00,29.43,29.54,29.34,29.35,234163.0,23.3437,23.4309,23.2723,23.2802,234163.0
2016-01-15 11:00:00,29.36,29.42,29.22,29.35,247846.0,23.2881,23.3357,23.1771,23.2802,247846.0
2016-01-15 11:30:00,29.34,29.38,29.18,29.22,256664.0,23.2723,23.304,23.1454,23.1771,256664.0
2016-01-15 12:00:00,29.22,29.28,29.03,29.04,272842.0,23.1771,23.2247,23.0264,23.0343,272842.0
2016-01-15 12:30:00,29.04,29.22,28.92,29.21,306125.0,23.0343,23.1771,22.9391,23.1692,306125.0
2016-01-15 13:00:00,29.21,29.25,29.13,29.21,322116.0,23.1692,23.2009,23.1057,23.1692,322116.0
2016-01-15 13:30:00,29.19,29.37,29.18,29.31,323333.0,23.1533,23.2961,23.1454,23.2485,323333.0
2016-01-15 14:00:00,29.31,29.46,29.27,29.33,228323.0,23.2485,23.3675,23.2167,23.2643,228323.0
2016-01-15 14:30:00,29.33,29.57,29.24,29.57,321335.0,23.2643,23.4547,23.193,23.4547,321335.0
2016-01-15 15:00:00,29.56,29.6,29.34,29.5,307962.0,23.4468,23.4785,23.2723,23.3992,307962.0
2016-01-15 15:30:00,29.5,29.6,29.44,29.54,623485.0,23.3992,23.4785,23.3516,23.4309,623485.0
2016-01-19 09:30:00,29.91,29.93,29.59,29.77,397427.0,23.7244,23.7403,23.4706,23.6133,397427.0
2016-01-19 10:00:00,29.76,29.9,29.74,29.9,206045.0,23.6054,23.7165,23.5896,23.7165,206045.0
2016-01-19 10:30:00,29.9,29.9,29.59,29.59,245139.0,23.7165,23.7165,23.4706,23.4706,245139.0
2016-01-19 11:00:00,29.59,29.67,29.46,29.62,218328.0,23.4706,23.534,23.3675,23.4944,218328.0
2016-01-19 11:30:00,29.64,29.7,29.54,29.54,122205.0,23.5102,23.5578,23.4309,23.4309,122205.0
2016-01-19 12:00:00,29.53,29.56,29.32,29.43,196610.0,23.423,23.4468,23.2564,23.3437,196610.0
2016-01-19 12:30:00,29.43,29.46,29.32,29.39,106668.0,23.3437,23.3675,23.2564,23.3119,106668.0
2016-01-19 13:00:00,29.39,29.51,29.37,29.37,405550.0,23.3119,23.4071,23.2961,23.2961,405550.0
2016-01-19 13:30:00,29.38,29.46,29.33,29.34,169196.0,23.304,23.3675,23.2643,23.2723,169196.0
2016-01-19 14:00:00,29.33,29.35,29.14,29.25,541303.0,23.2643,23.2802,23.1136,23.2009,541303.0
2016-01-19 14:30:00,29.25,29.26,29.05,29.13,225215.0,23.2009,23.2088,23.0422,23.1057,225215.0
2016-01-19 15:00:00,29.13,29.33,29.11,29.31,269006.0,23.1057,23.2643,23.0898,23.2485,269006.0
2016-01-19 15:30:00,29.31,29.39,29.24,29.25,561108.0,23.2485,23.3119,23.193,23.2009,561108.0
2016-01-20 09:30:00,28.69,28.82,28.49,28.54,333305.0,22.7567,22.8598,22.5981,22.6377,333305.0
2016-01-20 10:00:00,28.54,28.59,28.38,28.49,201077.0,22.6377,22.6774,22.5108,22.5981,201077.0
2016-01-20 10:30:00,28.47,28.49,28.25,28.25,361371.0,22.5822,22.5981,22.4077,22.4077,361371.0
2016-01-20 11:00:00,28.25,28.53,28.25,28.49,321287.0,22.4077,22.6298,22.4077,22.5981,321287.0
2016-01-20 11:30:00,28.48,28.51,28.16,28.21,254225.0,22.5901,22.6139,22.3363,22.376,254225.0
2016-01-20 12:00:00,28.21,28.24,28.04,28.07,225014.0,22.376,22.3998,22.2411,22.2649,225014.0
2016-01-20 12:30:00,28.06,28.36,28.06,28.36,220126.0,22.257,22.4949,22.257,22.4949,220126.0
2016-01-20 13:00:00,28.37,28.46,28.22,28.32,263694.0,22.5029,22.5743,22.3839,22.4632,263694.0
2016-01-20 13:30:00,28.31,28.62,28.31,28.55,270176.0,22.4553,22.7012,22.4553,22.6457,270176.0
2016-01-20 14:00:00,28.55,28.67,28.44,28.58,525026.0,22.6457,22.7408,22.5584,22.6694,525026.0
2016-01-20 14:30:00,28.58,28.74,28.46,28.69,242713.0,22.6694,22.7964,22.5743,22.7567,242713.0
2016-01-20 15:00:00,28.69,29.14,28.65,29.14,387895.0,22.7567,23.1136,22.725,23.1136,387895.0
2016-01-20 15:30:00,29.14,29.17,28.86,28.88,634410.0,23.1136,23.1374,22.8915,22.9074,634410.0
2016-01-21 09:30:00,28.85,29.06,28.58,28.72,1192570.0,22.8836,23.0502,22.6694,22.7805,1192570.0
2016-01-21 10:00:00,28.73,29.05,28.72,29.04,880101.0,22.7884,23.0422,22.7805,23.0343,880101.0
2016-01-21 10:30:00,29.05,29.17,28.86,28.87,593577.0,23.0422,23.1374,22.8915,22.8995,593577.0
2016-01-21 11:00:00,28.87,29.0,28.8,28.82,295433.0,22.8995,23.0026,22.8439,22.8598,295433.0
2016-01-21 11:30:00,28.83,29.09,28.82,29.06,218625.0,22.8677,23.074,22.8598,23.0502,218625.0
2016-01-21 12:00:00,29.08,29.17,28.94,29.04,281683.0,23.066,23.1374,22.955,23.0343,281683.0
2016-01-21 12:30:00,29.05,29.07,28.82,28.88,335793.0,23.0422,23.0581,22.8598,22.9074,335793.0
2016-01-21 13:00:00,28.89,28.95,28.65,28.66,807119.0,22.9153,22.9629,22.725,22.7329,807119.0
2016-01-21 13:30:00,28.66,28.71,28.57,28.61,460473.0,22.7329,22.7726,22.6615,22.6932,460473.0
2016-01-21 14:00:00,28.61,28.64,28.38,28.47,613895.0,22.6932,22.717,22.5108,22.5822,613895.0
2016-01-21 14:30:00,28.48,28.59,28.39,28.55,605140.0,22.5901,22.6774,22.5187,22.6457,605140.0
2016-01-21 15:00:00,28.56,28.57,28.39,28.41,862032.0,22.6536,22.6615,22.5187,22.5346,862032.0
2016-01-21 15:30:00,28.41,28.57,28.37,28.38,853791.0,22.5346,22.6615,22.5029,22.5108,853791.0
2016-01-22 09:30:00,28.78,28.97,28.61,28.9,539526.0,22.8281,22.9788,22.6932,22.9233,539526.0
2016-01-22 10:00:00,28.89,28.93,28.8,28.87,412734.0,22.9153,22.9471,22.8439,22.8995,412734.0
2016-01-22 10:30:00,28.87,28.91,28.78,28.8,227448.0,22.8995,22.9312,22.8281,22.8439,227448.0
2016-01-22 11:00:00,28.79,28.85,28.72,28.8,330972.0,22.836,22.8836,22.7805,22.8439,330972.0
2016-01-22 11:30:00,28.8,28.8,28.66,28.67,541935.0,22.8439,22.8439,22.7329,22.7408,541935.0
2016-01-22 12:00:00,28.67,28.82,28.67,28.8,325408.0,22.7408,22.8598,22.7408,22.8439,325408.0
2016-01-22 12:30:00,28.8,28.88,28.77,28.88,111830.0,22.8439,22.9074,22.8202,22.9074,111830.0
2016-01-22 13:00:00,28.88,28.88,28.78,28.82,109982.0,22.9074,22.9074,22.8281,22.8598,109982.0
2016-01-22 13:30:00,28.83,28.9,28.82,28.89,109015.0,22.8677,22.9233,22.8598,22.9153,109015.0
2016-01-22 14:00:00,28.89,28.94,28.84,28.84,123561.0,22.9153,22.955,22.8757,22.8757,123561.0
2016-01-22 14:30:00,28.83,28.86,28.77,28.86,217471.0,22.8677,22.8915,22.8202,22.8915,217471.0
2016-01-22 15:00:00,28.86,28.87,28.69,28.72,124429.0,22.8915,22.8995,22.7567,22.7805,124429.0
2016-01-22 15:30:00,28.71,28.83,28.68,28.79,298437.0,22.7726,22.8677,22.7488,22.836,298437.0
2016-01-25 09:30:00,28.64,28.74,28.34,28.39,268780.0,22.717,22.7964,22.4791,22.5187,268780.0
2016-01-25 10:00:00,28.38,28.51,28.26,28.33,307202.0,22.5108,22.6139,22.4156,22.4711,307202.0
2016-01-25 10:30:00,28.32,28.36,28.12,28.13,366359.0,22.4632,22.4949,22.3046,22.3125,366359.0
2016-01-25 11:00:00,28.12,28.14,27.95,28.13,428978.0,22.3046,22.3204,22.1697,22.3125,428978.0
2016-01-25 11:30:00,28.13,28.14,28.0,28.0,278909.0,22.3125,22.3204,22.2094,22.2094,278909.0
2016-01-25 12:00:00,27.99,28.08,27.95,28.06,199156.0,22.2015,22.2729,22.1697,22.257,199156.0
2016-01-25 12:30:00,28.05,28.08,28.0,28.04,173054.0,22.2491,22.2729,22.2094,22.2411,173054.0
2016-01-25 13:00:00,28.05,28.16,28.03,28.12,352594.0,22.2491,22.3363,22.2332,22.3046,352594.0
2016-01-25 13:30:00,28.11,28.12,27.98,27.98,213224.0,22.2966,22.3046,22.1935,22.1935,213224.0
2016-01-25 14:00:00,27.98,28.09,27.95,28.04,199446.0,22.1935,22.2808,22.1697,22.2411,199446.0
2016-01-25 14:30:00,28.05,28.06,27.82,27.84,381827.0,22.2491,22.257,22.0666,22.0825,381827.0
2016-01-25 15:00:00,27.85,27.9,27.67,27.7,364849.0,22.0904,22.1301,21.9476,21.9714,364849.0
2016-01-25 15:30:00,27.69,27.72,27.59,27.63,671848.0,21.9635,21.9873,21.8842,21.9159,671848.0
2016-01-26 09:30:00,27.73,28.06,27.73,27.93,1254471.0,21.9952,22.257,21.9952,22.1539,1254471.0
2016-01-26 10:00:00,27.94,28.15,27.94,28.08,783204.0,22.1618,22.3284,22.1618,22.2729,783204.0
2016-01-26 10:30:00,28.08,28.29,28.07,28.14,689021.0,22.2729,22.4394,22.2649,22.3204,689021.0
2016-01-26 11:00:00,28.13,28.2,28.09,28.14,281232.0,22.3125,22.368,22.2808,22.3204,281232.0
2016-01-26 11:30:00,28.14,28.18,28.04,28.16,369278.0,22.3204,22.3522,22.2411,22.3363,369278.0
2016-01-26 12:00:00,28.16,28.4,28.15,28.4,171116.0,22.3363,22.5267,22.3284,22.5267,171116.0
2016-01-26 12:30:00,28.4,28.44,28.3,28.34,204095.0,22.5267,22.5584,22.4474,22.4791,204095.0
2016-01-26 13:00:00,28.34,28.4,28.29,28.29,184806.0,22.4791,22.5267,22.4394,22.4394,184806.0
2016-01-26 13:30:00,28.3,28.36,28.27,28.3,191784.0,22.4474,22.4949,22.4236,22.4474,191784.0
2016-01-26 14:00:00,28.29,28.36,28.25,28.32,185177.0,22.4394,22.4949,22.4077,22.4632,185177.0
2016-01-26 14:30:00,28.32,28.41,28.27,28.35,170779.0,22.4632,22.5346,22.4236,22.487,170779.0
2016-01-26 15:00:00,28.34,28.38,28.24,28.29,301336.0,22.4791,22.5108,22.3998,22.4394,301336.0
2016-01-26 15:30:00,28.29,28.4,28.24,28.38,555106.0,22.4394,22.5267,22.3998,22.5108,555106.0
2016-01-27 09:30:00,28.35,28.68,28.2,28.67,757727.0,22.487,22.7488,22.368,22.7408,757727.0
2016-01-27 10:00:00,28.67,28.69,28.47,28.53,360227.0,22.7408,22.7567,22.5822,22.6298,360227.0
2016-01-27 10:30:00,28.52,28.74,28.51,28.7,288984.0,22.6219,22.7964,22.6139,22.7646,288984.0
2016-01-27 11:00:00,28.71,29.02,28.69,29.02,322078.0,22.7726,23.0185,22.7567,23.0185,322078.0
2016-01-27 11:30:00,29.02,29.22,29.0,29.19,271579.0,23.0185,23.1771,23.0026,23.1533,271579.0
2016-01-27 12:00:00,29.19,29.34,29.17,29.18,230611.0,23.1533,23.2723,23.1374,23.1454,230611.0
2016-01-27 12:30:00,29.19,29.23,29.11,29.17,189752.0,23.1533,23.185,23.0898,23.1374,189752.0
2016-01-27 13:00:00,29.16,29.26,29.13,29.14,200591.0,23.1295,23.2088,23.1057,23.1136,200591.0
2016-01-27 13:30:00,29.14,29.21,29.14,29.2,142023.0,23.1136,23.1692,23.1136,23.1612,142023.0
2016-01-27 14:00:00,29.19,29.27,28.76,28.98,780354.0,23.1533,23.2167,22.8122,22.9867,780354.0
2016-01-27 14:30:00,28.97,29.01,28.74,28.76,917956.0,22.9788,23.0105,22.7964,22.8122,917956.0
2016-01-27 15:00:00,28.76,28.76,28.51,28.68,655932.0,22.8122,22.8122,22.6139,22.7488,655932.0
2016-01-27 15:30:00,28.68,28.74,28.61,28.67,1784877.0,22.7488,22.7964,22.6932,22.7408,1784877.0
2016-01-28 09:30:00,29.0,29.34,29.0,29.32,359571.0,23.0026,23.2723,23.0026,23.2564,359571.0
2016-01-28 10:00:00,29.33,29.33,28.95,28.95,718056.0,23.2643,23.2643,22.9629,22.9629,718056.0
2016-01-28 10:30:00,28.95,29.01,28.84,28.98,456690.0,22.9629,23.0105,22.8757,22.9867,456690.0
2016-01-28 11:00:00,28.98,29.16,28.97,29.07,302785.0,22.9867,23.1295,22.9788,23.0581,302785.0
2016-01-28 11:30:00,29.07,29.09,28.9,28.9,608532.0,23.0581,23.074,22.9233,22.9233,608532.0
2016-01-28 12:00:00,28.89,29.15,28.89,29.14,181320.0,22.9153,23.1216,22.9153,23.1136,181320.0
2016-01-28 12:30:00,29.14,29.26,29.11,29.15,145386.0,23.1136,23.2088,23.0898,23.1216,145386.0
2016-01-28 13:00:00,29.15,29.18,28.94,29.08,220229.0,23.1216,23.1454,22.955,23.066,220229.0
2016-01-28 13:30:00,29.08,29.14,28.94,28.94,206211.0,23.066,23.1136,22.955,22.955,206211.0
2016-01-28 14:00:00,28.93,29.13,28.93,29.13,172565.0,22.9471,23.1057,22.9471,23.1057,172565.0
2016-01-28 14:30:00,29.13,29.17,29.03,29.09,126399.0,23.1057,23.1374,23.0264,23.074,126399.0
2016-01-28 15:00:00,29.08,29.11,28.98,28.98,244361.0,23.066,23.0898,22.9867,22.9867,244361.0
2016-01-28 15:30:00,28.98,29.08,28.95,28.97,372944.0,22.9867,23.066,22.9629,22.9788,372944.0
2016-01-29 09:30:00,29.0,29.21,28.96,29.16,140414.0,23.0026,23.1692,22.9709,23.1295,140414.0
2016-01-29 10:00:00,29.17,29.32,29.1,29.1,119735.0,23.1374,23.2564,23.0819,23.0819,119735.0
2016-01-29 10:30:00,29.09,29.16,29.01,29.08,172398.0,23.074,23.1295,23.0105,23.066,172398.0
2016-01-29 11:00:00,29.09,29.18,29.03,29.07,132443.0,23.074,23.1454,23.0264,23.0581,132443.0
2016-01-29 11:30:00,29.07,29.1,28.93,29.02,487485.0,23.0581,23.0819,22.9471,23.0185,487485.0
2016-01-29 12:00:00,29.02,29.14,29.0,29.13,273832.0,23.0185,23.1136,23.0026,23.1057,273832.0
2016-01-29 12:30:00,29.13,29.15,29.03,29.06,349318.0,23.1057,23.1216,23.0264,23.0502,349318.0
2016-01-29 13:00:00,29.06,29.06,28.98,29.0,71950.0,23.0502,23.0502,22.9867,23.0026,71950.0
2016-01-29 13:30:00,29.01,29.11,29.01,29.04,46850.0,23.0105,23.0898,23.0105,23.0343,46850.0
2016-01-29 14:00:00,29.04,29.16,29.01,29.16,60247.0,23.0343,23.1295,23.0105,23.1295,60247.0
2016-01-29 14:30:00,29.16,29.19,29.13,29.15,56230.0,23.1295,23.1533,23.1057,23.1216,56230.0
2016-01-29 15:00:00,29.16,29.31,29.13,29.29,245287.0,23.1295,23.2485,23.1057,23.2326,245287.0
2016-01-29 15:30:00,29.3,29.54,29.27,29.54,394563.0,23.2405,23.4309,23.2167,23.4309,394563.0
2016-02-01 09:30:00,29.35,29.43,29.19,29.24,156526.0,23.2802,23.3437,23.1533,23.193,156526.0
2016-02-01 10:00:00,29.23,29.29,29.11,29.25,360813.0,23.185,23.2326,23.0898,23.2009,360813.0
2016-02-01 10:30:00,29.25,29.31,29.21,29.28,118448.0,23.2009,23.2485,23.1692,23.2247,118448.0
2016-02-01 11:00:00,29.29,29.39,29.26,29.35,103877.0,23.2326,23.3119,23.2088,23.2802,103877.0
2016-02-01 11:30:00,29.36,29.43,29.29,29.32,136544.0,23.2881,23.3437,23.2326,23.2564,136544.0
2016-02-01 12:00:00,29.32,29.34,29.18,29.21,103790.0,23.2564,23.2723,23.1454,23.1692,103790.0
2016-02-01 12:30:00,29.22,29.28,29.18,29.18,81309.0,23.1771,23.2247,23.1454,23.1454,81309.0
2016-02-01 13:00:00,29.19,29.3,29.18,29.29,149658.0,23.1533,23.2405,23.1454,23.2326,149658.0
2016-02-01 13:30:00,29.28,29.29,29.19,29.27,95012.0,23.2247,23.2326,23.1533,23.2167,95012.0
2016-02-01 14:00:00,29.27,29.3,29.2,29.29,133009.0,23.2167,23.2405,23.1612,23.2326,133009.0
2016-02-01 14:30:00,29.29,29.36,29.27,29.35,495787.0,23.2326,23.2881,23.2167,23.2802,495787.0
2016-02-01 15:00:00,29.34,29.54,29.34,29.52,175026.0,23.2723,23.4309,23.2723,23.415,175026.0
2016-02-01 15:30:00,29.52,29.55,29.37,29.39,367172.0,23.415,23.4388,23.2961,23.3119,367172.0
2016-02-02 09:30:00,28.99,28.99,28.62,28.73,638322.0,22.9947,22.9947,22.7012,22.7884,638322.0
2016-02-02 10:00:00,28.73,28.79,28.49,28.61,131158.0,22.7884,22.836,22.5981,22.6932,131158.0
2016-02-02 10:30:00,28.6,28.62,28.47,28.48,648949.0,22.6853,22.7012,22.5822,22.5901,648949.0
2016-02-02 11:00:00,28.48,28.68,28.45,28.63,262948.0,22.5901,22.7488,22.5663,22.7091,262948.0
2016-02-02 11:30:00,28.62,28.73,28.58,28.6,116174.0,22.7012,22.7884,22.6694,22.6853,116174.0
2016-02-02 12:00:00,28.6,28.61,28.48,28.57,108912.0,22.6853,22.6932,22.5901,22.6615,108912.0
2016-02-02 12:30:00,28.57,28.63,28.52,28.55,127805.0,22.6615,22.7091,22.6219,22.6457,127805.0
2016-02-02 13:00:00,28.55,28.63,28.49,28.61,118596.0,22.6457,22.7091,22.5981,22.6932,118596.0
2016-02-02 13:30:00,28.62,28.63,28.45,28.45,131723.0,22.7012,22.7091,22.5663,22.5663,131723.0
2016-02-02 14:00:00,28.46,28.49,28.36,28.4,244990.0,22.5743,22.5981,22.4949,22.5267,244990.0
2016-02-02 14:30:00,28.41,28.55,28.38,28.44,96999.0,22.5346,22.6457,22.5108,22.5584,96999.0
2016-02-02 15:00:00,28.43,28.44,28.3,28.38,194083.0,22.5505,22.5584,22.4474,22.5108,194083.0
2016-02-02 15:30:00,28.38,28.56,28.38,28.48,1285656.0,22.5108,22.6536,22.5108,22.5901,1285656.0
2016-02-03 09:30:00,28.67,28.68,28.13,28.16,280955.0,22.7408,22.7488,22.3125,22.3363,280955.0
2016-02-03 10:00:00,28.12,28.12,27.71,27.73,1004720.0,22.3046,22.3046,21.9794,21.9952,1004720.0
2016-02-03 10:30:00,27.71,28.1,27.62,28.08,757659.0,21.9794,22.2887,21.908,22.2729,757659.0
2016-02-03 11:00:00,28.08,28.09,27.8,28.06,548967.0,22.2729,22.2808,22.0508,22.257,548967.0
2016-02-03 11:30:00,28.05,28.24,27.96,28.14,374937.0,22.2491,22.3998,22.1777,22.3204,374937.0
2016-02-03 12:00:00,28.14,28.19,28.03,28.15,392936.0,22.3204,22.3601,22.2332,22.3284,392936.0
2016-02-03 12:30:00,28.14,28.21,28.05,28.21,361253.0,22.3204,22.376,22.2491,22.376,361253.0
2016-02-03 13:00:00,28.2,28.25,28.1,28.13,313318.0,22.368,22.4077,22.2887,22.3125,313318.0
2016-02-03 13:30:00,28.13,28.13,27.99,28.08,391985.0,22.3125,22.3125,22.2015,22.2729,391985.0
2016-02-03 14:00:00,28.08,28.58,28.08,28.54,478098.0,22.2729,22.6694,22.2729,22.6377,478098.0
2016-02-03 14:30:00,28.53,28.68,28.47,28.65,942590.0,22.6298,22.7488,22.5822,22.725,942590.0
2016-02-03 15:00:00,28.65,28.73,28.55,28.55,657787.0,22.725,22.7884,22.6457,22.6457,657787.0
2016-02-03 15:30:00,28.56,28.67,28.5,28.64,706383.0,22.6536,22.7408,22.606,22.717,706383.0
2016-02-04 09:30:00,28.56,29.2,28.53,29.07,296317.0,22.6536,23.1612,22.6298,23.0581,296317.0
2016-02-04 10:00:00,29.07,29.31,28.85,29.15,439196.0,23.0581,23.2485,22.8836,23.1216,439196.0
2016-02-04 10:30:00,29.15,29.32,29.12,29.31,201566.0,23.1216,23.2564,23.0978,23.2485,201566.0
2016-02-04 11:00:00,29.31,29.31,29.0,29.04,326689.0,23.2485,23.2485,23.0026,23.0343,326689.0
2016-02-04 11:30:00,29.05,29.05,28.82,28.95,239978.0,23.0422,23.0422,22.8598,22.9629,239978.0
2016-02-04 12:00:00,28.95,29.14,28.92,28.97,205780.0,22.9629,23.1136,22.9391,22.9788,205780.0
2016-02-04 12:30:00,28.99,29.09,28.9,28.92,198754.0,22.9947,23.074,22.9233,22.9391,198754.0
2016-02-04 13:00:00,28.91,29.05,28.84,28.86,199524.0,22.9312,23.0422,22.8757,22.8915,199524.0
2016-02-04 13:30:00,28.86,28.91,28.69,28.73,164777.0,22.8915,22.9312,22.7567,22.7884,164777.0
2016-02-04 14:00:00,28.73,28.78,28.64,28.69,215530.0,22.7884,22.8281,22.717,22.7567,215530.0
2016-02-04 14:30:00,28.68,28.87,28.68,28.87,260582.0,22.7488,22.8995,22.7488,22.8995,260582.0
2016-02-04 15:00:00,28.86,28.94,28.81,28.81,206354.0,22.8915,22.955,22.8519,22.8519,206354.0
2016-02-04 15:30:00,28.82,29.02,28.82,28.99,309610.0,22.8598,23.0185,22.8598,22.9947,309610.0
2016-02-05 09:30:00,29.06,29.32,28.98,29.15,448276.0,23.0502,23.2564,22.9867,23.1216,448276.0
2016-02-05 10:00:00,29.19,29.29,28.98,29.02,213877.0,23.1533,23.2326,22.9867,23.0185,213877.0
2016-02-05 10:30:00,29.01,29.16,28.9,28.92,160318.0,23.0105,23.1295,22.9233,22.9391,160318.0
2016-02-05 11:00:00,28.93,28.96,28.72,28.8,208468.0,22.9471,22.9709,22.7805,22.8439,208468.0
2016-02-05 11:30:00,28.8,28.82,28.62,28.74,164378.0,22.8439,22.8598,22.7012,22.7964,164378.0
2016-02-05 12:00:00,28.73,28.8,28.64,28.8,175358.0,22.7884,22.8439,22.717,22.8439,175358.0
2016-02-05 12:30:00,28.81,28.82,28.69,28.73,97404.0,22.8519,22.8598,22.7567,22.7884,97404.0
2016-02-05 13:00:00,28.72,28.81,28.7,28.81,133857.0,22.7805,22.8519,22.7646,22.8519,133857.0
2016-02-05 13:30:00,28.8,28.8,28.63,28.69,157079.0,22.8439,22.8439,22.7091,22.7567,157079.0
2016-02-05 14:00:00,28.7,28.72,28.55,28.58,133730.0,22.7646,22.7805,22.6457,22.6694,133730.0
2016-02-05 14:30:00,28.58,28.67,28.58,28.62,129057.0,22.6694,22.7408,22.6694,22.7012,129057.0
2016-02-05 15:00:00,28.61,28.68,28.56,28.62,160869.0,22.6932,22.7488,22.6536,22.7012,160869.0
2016-02-05 15:30:00,28.61,28.62,28.49,28.56,333241.0,22.6932,22.7012,22.5981,22.6536,333241.0
2016-02-08 09:30:00,28.01,28.2,27.72,27.78,211031.0,22.2173,22.368,21.9873,22.0349,211031.0
2016-02-08 10:00:00,27.77,27.88,27.7,27.8,189282.0,22.027,22.1142,21.9714,22.0508,189282.0
2016-02-08 10:30:00,27.77,27.87,27.64,27.65,243450.0,22.027,22.1063,21.9238,21.9318,243450.0
2016-02-08 11:00:00,27.65,27.69,27.46,27.65,176785.0,21.9318,21.9635,21.7811,21.9318,176785.0
2016-02-08 11:30:00,27.65,27.76,27.6,27.76,295058.0,21.9318,22.019,21.8921,22.019,295058.0
2016-02-08 12:00:00,27.76,27.82,27.73,27.77,122344.0,22.019,22.0666,21.9952,22.027,122344.0
2016-02-08 12:30:00,27.77,27.84,27.64,27.65,118078.0,22.027,22.0825,21.9238,21.9318,118078.0
2016-02-08 13:00:00,27.65,27.66,27.56,27.62,59542.0,21.9318,21.9397,21.8604,21.908,59542.0
2016-02-08 13:30:00,27.61,27.66,27.42,27.43,169931.0,21.9001,21.9397,21.7493,21.7573,169931.0
2016-02-08 14:00:00,27.44,27.51,27.38,27.45,376591.0,21.7652,21.8207,21.7176,21.7731,376591.0
2016-02-08 14:30:00,27.43,27.52,27.36,27.49,196682.0,21.7573,21.8287,21.7018,21.8049,196682.0
2016-02-08 15:00:00,27.48,27.65,27.47,27.59,250435.0,21.7969,21.9318,21.789,21.8842,250435.0
2016-02-08 15:30:00,27.6,27.85,27.6,27.71,632124.0,21.8921,22.0904,21.8921,21.9794,632124.0
2016-02-09 09:30:00,27.19,27.72,27.15,27.64,815306.0,21.5669,21.9873,21.5352,21.9238,815306.0
2016-02-09 10:00:00,27.62,27.84,27.59,27.75,360117.0,21.908,22.0825,21.8842,22.0111,360117.0
2016-02-09 10:30:00,27.74,27.74,27.38,27.4,505709.0,22.0032,22.0032,21.7176,21.7335,505709.0
2016-02-09 11:00:00,27.4,27.74,27.38,27.68,297695.0,21.7335,22.0032,21.7176,21.9556,297695.0
2016-02-09 11:30:00,27.68,27.74,27.57,27.59,242707.0,21.9556,22.0032,21.8683,21.8842,242707.0
2016-02-09 12:00:00,27.6,27.69,27.59,27.64,176913.0,21.8921,21.9635,21.8842,21.9238,176913.0
2016-02-09 12:30:00,27.63,27.71,27.56,27.61,231015.0,21.9159,21.9794,21.8604,21.9001,231015.0
2016-02-09 13:00:00,27.61,27.62,27.41,27.47,204988.0,21.9001,21.908,21.7414,21.789,204988.0
2016-02-09 13:30:00,27.48,27.54,27.43,27.48,211734.0,21.7969,21.8445,21.7573,21.7969,211734.0
2016-02-09 14:00:00,27.49,27.69,27.48,27.59,311926.0,21.8049,21.9635,21.7969,21.8842,311926.0
2016-02-09 14:30:00,27.59,27.8,27.59,27.79,550036.0,21.8842,22.0508,21.8842,22.0428,550036.0
2016-02-09 15:00:00,27.79,27.96,27.73,27.79,477434.0,22.0428,22.1777,21.9952,22.0428,477434.0
2016-02-09 15:30:00,27.79,27.87,27.69,27.75,801437.0,22.0428,22.1063,21.9635,22.0111,801437.0
2016-02-10 09:30:00,28.02,28.24,27.88,28.11,1353032.0,22.2253,22.3998,22.1142,22.2966,1353032.0
2016-02-10 10:00:00,28.11,28.25,27.98,28.15,146957.0,22.2966,22.4077,22.1935,22.3284,146957.0
2016-02-10 10:30:00,28.16,28.34,27.96,27.99,249049.0,22.3363,22.4791,22.1777,22.2015,249049.0
2016-02-10 11:00:00,28.01,28.02,27.82,27.83,334981.0,22.2173,22.2253,22.0666,22.0746,334981.0
2016-02-10 11:30:00,27.83,27.93,27.71,27.89,725172.0,22.0746,22.1539,21.9794,22.1221,725172.0
2016-02-10 12:00:00,27.89,27.94,27.78,27.89,695612.0,22.1221,22.1618,22.0349,22.1221,695612.0
2016-02-10 12:30:00,27.9,28.05,27.87,28.02,169799.0,22.1301,22.2491,22.1063,22.2253,169799.0
2016-02-10 13:00:00,28.02,28.04,27.89,27.92,194660.0,22.2253,22.2411,22.1221,22.1459,194660.0
2016-02-10 13:30:00,27.92,27.95,27.85,27.89,277356.0,22.1459,22.1697,22.0904,22.1221,277356.0
2016-02-10 14:00:00,27.89,27.98,27.81,27.83,499661.0,22.1221,22.1935,22.0587,22.0746,499661.0
2016-02-10 14:30:00,27.83,27.89,27.72,27.78,426008.0,22.0746,22.1221,21.9873,22.0349,426008.0
2016-02-10 15:00:00,27.79,27.88,27.67,27.72,698199.0,22.0428,22.1142,21.9476,21.9873,698199.0
2016-02-10 15:30:00,27.72,27.75,27.54,27.54,1248189.0,21.9873,22.0111,21.8445,21.8445,1248189.0
2016-02-11 09:30:00,26.78,26.95,26.43,26.85,710617.0,21.2417,21.3765,20.9641,21.2972,710617.0
2016-02-11 10:00:00,26.84,26.99,26.73,26.73,405387.0,21.2893,21.4083,21.202,21.202,405387.0
2016-02-11 10:30:00,26.71,26.8,26.65,26.7,246786.0,21.1862,21.2576,21.1386,21.1782,246786.0
2016-02-11 11:00:00,26.7,26.75,26.45,26.46,258812.0,21.1782,21.2179,20.9799,20.9879,258812.0
2016-02-11 11:30:00,26.45,26.46,26.31,26.37,405668.0,20.9799,20.9879,20.8689,20.9165,405668.0
2016-02-11 12:00:00,26.36,26.47,26.32,26.35,222498.0,20.9086,20.9958,20.8768,20.9006,222498.0
2016-02-11 12:30:00,26.36,26.5,26.31,26.48,307814.0,20.9086,21.0196,20.8689,21.0037,307814.0
2016-02-11 13:00:00,26.48,26.59,26.44,26.52,283697.0,21.0037,21.091,20.972,21.0355,283697.0
2016-02-11 13:30:00,26.51,26.58,26.42,26.48,203281.0,21.0275,21.0831,20.9562,21.0037,203281.0
2016-02-11 14:00:00,26.48,26.51,26.33,26.34,289736.0,21.0037,21.0275,20.8848,20.8927,289736.0
2016-02-11 14:30:00,26.33,26.75,26.28,26.61,598101.0,20.8848,21.2179,20.8451,21.1069,598101.0
2016-02-11 15:00:00,26.61,26.64,26.47,26.59,525787.0,21.1069,21.1307,20.9958,21.091,525787.0
2016-02-11 15:30:00,26.58,26.73,26.5,26.51,907827.0,21.0831,21.202,21.0196,21.0275,907827.0
2016-02-12 09:30:00,27.04,27.25,26.97,27.07,1162495.0,21.4479,21.6145,21.3924,21.4717,1162495.0
2016-02-12 10:00:00,27.08,27.24,27.0,27.23,389224.0,21.4797,21.6066,21.4162,21.5986,389224.0
2016-02-12 10:30:00,27.23,27.3,27.14,27.19,301382.0,21.5986,21.6542,21.5272,21.5669,301382.0
2016-02-12 11:00:00,27.2,27.67,27.2,27.66,539394.0,21.5748,21.9476,21.5748,21.9397,539394.0
2016-02-12 11:30:00,27.66,27.73,27.54,27.7,427801.0,21.9397,21.9952,21.8445,21.9714,427801.0
2016-02-12 12:00:00,27.71,27.89,27.7,27.83,600050.0,21.9794,22.1221,21.9714,22.0746,600050.0
2016-02-12 12:30:00,27.83,27.85,27.69,27.7,198122.0,22.0746,22.0904,21.9635,21.9714,198122.0
2016-02-12 13:00:00,27.7,27.74,27.51,27.55,211380.0,21.9714,22.0032,21.8207,21.8525,211380.0
2016-02-12 13:30:00,27.56,27.65,27.52,27.54,259363.0,21.8604,21.9318,21.8287,21.8445,259363.0
2016-02-12 14:00:00,27.54,27.71,27.54,27.67,157183.0,21.8445,21.9794,21.8445,21.9476,157183.0
2016-02-12 14:30:00,27.67,27.76,27.62,27.75,187459.0,21.9476,22.019,21.908,22.0111,187459.0
2016-02-12 15:00:00,27.74,27.8,27.73,27.77,172295.0,22.0032,22.0508,21.9952,22.027,172295.0
2016-02-12 15:30:00,27.77,27.81,27.69,27.79,1763431.0,22.027,22.0587,21.9635,22.0428,1763431.0
2016-02-16 09:30:00,28.38,28.39,27.93,28.21,809330.0,22.5108,22.5187,22.1539,22.376,809330.0
2016-02-16 10:00:00,28.18,28.31,28.06,28.14,461209.0,22.3522,22.4553,22.257,22.3204,461209.0
2016-02-16 10:30:00,28.15,28.3,28.14,28.26,628249.0,22.3284,22.4474,22.3204,22.4156,628249.0
2016-02-16 11:00:00,28.25,28.32,28.17,28.3,347082.0,22.4077,22.4632,22.3442,22.4474,347082.0
2016-02-16 11:30:00,28.31,28.52,28.31,28.5,398457.0,22.4553,22.6219,22.4553,22.606,398457.0
2016-02-16 12:00:00,28.5,28.57,28.47,28.56,280467.0,22.606,22.6615,22.5822,22.6536,280467.0
2016-02-16 12:30:00,28.56,28.64,28.5,28.62,686971.0,22.6536,22.717,22.606,22.7012,686971.0
2016-02-16 13:00:00,28.63,28.76,28.62,28.76,877713.0,22.7091,22.8122,22.7012,22.8122,877713.0
2016-02-16 13:30:00,28.76,28.8,28.72,28.79,680411.0,22.8122,22.8439,22.7805,22.836,680411.0
2016-02-16 14:00:00,28.79,28.81,28.68,28.73,665674.0,22.836,22.8519,22.7488,22.7884,665674.0
2016-02-16 14:30:00,28.73,28.77,28.59,28.6,695414.0,22.7884,22.8202,22.6774,22.6853,695414.0
2016-02-16 15:00:00,28.6,28.65,28.51,28.65,898512.0,22.6853,22.725,22.6139,22.725,898512.0
2016-02-16 15:30:00,28.65,28.65,28.53,28.56,880717.0,22.725,22.725,22.6298,22.6536,880717.0
2016-02-17 09:30:00,28.86,29.1,28.75,28.89,505848.0,22.8915,23.0819,22.8043,22.9153,505848.0
2016-02-17 10:00:00,28.9,29.09,28.85,29.08,296724.0,22.9233,23.074,22.8836,23.066,296724.0
2016-02-17 10:30:00,29.08,29.09,28.96,29.03,799944.0,23.066,23.074,22.9709,23.0264,799944.0
2016-02-17 11:00:00,29.03,29.08,28.86,28.94,160762.0,23.0264,23.066,22.8915,22.955,160762.0
2016-02-17 11:30:00,28.94,28.98,28.77,28.85,341323.0,22.955,22.9867,22.8202,22.8836,341323.0
2016-02-17 12:00:00,28.85,28.86,28.79,28.83,137459.0,22.8836,22.8915,22.836,22.8677,137459.0
2016-02-17 12:30:00,28.83,28.93,28.81,28.83,147422.0,22.8677,22.9471,22.8519,22.8677,147422.0
2016-02-17 13:00:00,28.82,28.86,28.75,28.82,169442.0,22.8598,22.8915,22.8043,22.8598,169442.0
2016-02-17 13:30:00,28.81,28.81,28.68,28.78,107735.0,22.8519,22.8519,22.7488,22.8281,107735.0
2016-02-17 14:00:00,28.78,28.84,28.7,28.78,1264643.0,22.8281,22.8757,22.7646,22.8281,1264643.0
2016-02-17 14:30:00,28.78,28.8,28.59,28.6,272179.0,22.8281,22.8439,22.6774,22.6853,272179.0
2016-02-17 15:00:00,28.61,28.72,28.61,28.66,124085.0,22.6932,22.7805,22.6932,22.7329,124085.0
2016-02-17 15:30:00,28.65,28.7,28.58,28.69,233395.0,22.725,22.7646,22.6694,22.7567,233395.0
2016-02-18 09:30:00,28.79,28.81,28.41,28.55,365077.0,22.836,22.8519,22.5346,22.6457,365077.0
2016-02-18 10:00:00,28.55,28.6,28.41,28.57,323349.0,22.6457,22.6853,22.5346,22.6615,323349.0
2016-02-18 10:30:00,28.59,28.62,28.48,28.54,236901.0,22.6774,22.7012,22.5901,22.6377,236901.0
2016-02-18 11:00:00,28.53,28.54,28.22,28.29,305696.0,22.6298,22.6377,22.3839,22.4394,305696.0
2016-02-18 11:30:00,28.3,28.36,28.25,28.27,350133.0,22.4474,22.4949,22.4077,22.4236,350133.0
2016-02-18 12:00:00,28.28,28.31,28.16,28.25,248011.0,22.4315,22.4553,22.3363,22.4077,248011.0
2016-02-18 12:30:00,28.25,28.26,28.16,28.21,188785.0,22.4077,22.4156,22.3363,22.376,188785.0
2016-02-18 13:00:00,28.2,28.28,28.15,28.17,282235.0,22.368,22.4315,22.3284,22.3442,282235.0
2016-02-18 13:30:00,28.18,28.22,28.05,28.13,209693.0,22.3522,22.3839,22.2491,22.3125,209693.0
2016-02-18 14:00:00,28.13,28.19,28.06,28.17,570671.0,22.3125,22.3601,22.257,22.3442,570671.0
2016-02-18 14:30:00,28.17,28.31,28.17,28.29,482747.0,22.3442,22.4553,22.3442,22.4394,482747.0
2016-02-18 15:00:00,28.29,28.31,28.2,28.23,287893.0,22.4394,22.4553,22.368,22.3918,287893.0
2016-02-18 15:30:00,28.23,28.26,28.21,28.24,373413.0,22.3918,22.4156,22.376,22.3998,373413.0
2016-02-19 09:30:00,28.12,28.24,28.01,28.11,306584.0,22.3046,22.3998,22.2173,22.2966,306584.0
2016-02-19 10:00:00,28.09,28.26,27.97,28.13,192021.0,22.2808,22.4156,22.1856,22.3125,192021.0
2016-02-19 10:30:00,28.13,28.33,28.13,28.2,199871.0,22.3125,22.4711,22.3125,22.368,199871.0
2016-02-19 11:00:00,28.19,28.43,28.14,28.43,260144.0,22.3601,22.5505,22.3204,22.5505,260144.0
2016-02-19 11:30:00,28.43,28.43,28.3,28.32,180863.0,22.5505,22.5505,22.4474,22.4632,180863.0
2016-02-19 12:00:00,28.32,28.35,28.25,28.28,199013.0,22.4632,22.487,22.4077,22.4315,199013.0
2016-02-19 12:30:00,28.28,28.36,28.27,28.32,125168.0,22.4315,22.4949,22.4236,22.4632,125168.0
2016-02-19 13:00:00,28.32,28.4,28.32,28.36,185169.0,22.4632,22.5267,22.4632,22.4949,185169.0
2016-02-19 13:30:00,28.36,28.43,28.36,28.4,81488.0,22.4949,22.5505,22.4949,22.5267,81488.0
2016-02-19 14:00:00,28.4,28.45,28.38,28.4,124349.0,22.5267,22.5663,22.5108,22.5267,124349.0
2016-02-19 14:30:00,28.4,28.4,28.31,28.33,99257.0,22.5267,22.5267,22.4553,22.4711,99257.0
2016-02-19 15:00:00,28.33,28.39,28.33,28.38,69354.0,22.4711,22.5187,22.4711,22.5108,69354.0
2016-02-19 15:30:00,28.37,28.38,28.33,28.37,583469.0,22.5029,22.5108,22.4711,22.5029,583469.0
2016-02-22 09:30:00,28.73,28.98,28.69,28.82,323429.0,22.7884,22.9867,22.7567,22.8598,323429.0
2016-02-22 10:00:00,28.84,28.89,28.79,28.87,157787.0,22.8757,22.9153,22.836,22.8995,157787.0
2016-02-22 10:30:00,28.87,28.91,28.82,28.82,125691.0,22.8995,22.9312,22.8598,22.8598,125691.0
2016-02-22 11:00:00,28.81,28.87,28.75,28.85,95310.0,22.8519,22.8995,22.8043,22.8836,95310.0
2016-02-22 11:30:00,28.86,28.87,28.8,28.86,78858.0,22.8915,22.8995,22.8439,22.8915,78858.0
2016-02-22 12:00:00,28.86,28.87,28.83,28.83,104897.0,22.8915,22.8995,22.8677,22.8677,104897.0
2016-02-22 12:30:00,28.83,28.9,28.8,28.81,127487.0,22.8677,22.9233,22.8439,22.8519,127487.0
2016-02-22 13:00:00,28.8,28.85,28.8,28.82,76565.0,22.8439,22.8836,22.8439,22.8598,76565.0
2016-02-22 13:30:00,28.82,28.9,28.81,28.86,128283.0,22.8598,22.9233,22.8519,22.8915,128283.0
2016-02-22 14:00:00,28.87,28.88,28.83,28.87,58363.0,22.8995,22.9074,22.8677,22.8995,58363.0
2016-02-22 14:30:00,28.87,28.87,28.84,28.85,59319.0,22.8995,22.8995,22.8757,22.8836,59319.0
2016-02-22 15:00:00,28.86,28.89,28.81,28.86,79280.0,22.8915,22.9153,22.8519,22.8915,79280.0
2016-02-22 15:30:00,28.85,28.92,28.85,28.91,169090.0,22.8836,22.9391,22.8836,22.9312,169090.0
2016-02-23 09:30:00,28.88,28.88,28.44,28.48,527152.0,22.9074,22.9074,22.5584,22.5901,527152.0
2016-02-23 10:00:00,28.48,28.52,28.21,28.28,410106.0,22.5901,22.6219,22.376,22.4315,410106.0
2016-02-23 10:30:00,28.29,28.31,28.18,28.2,129129.0,22.4394,22.4553,22.3522,22.368,129129.0
2016-02-23 11:00:00,28.19,28.19,27.98,28.05,189328.0,22.3601,22.3601,22.1935,22.2491,189328.0
2016-02-23 11:30:00,28.06,28.19,28.02,28.09,121305.0,22.257,22.3601,22.2253,22.2808,121305.0
2016-02-23 12:00:00,28.08,28.11,28.02,28.08,94288.0,22.2729,22.2966,22.2253,22.2729,94288.0
2016-02-23 12:30:00,28.08,28.15,28.08,28.13,39915.0,22.2729,22.3284,22.2729,22.3125,39915.0
2016-02-23 13:00:00,28.13,28.15,28.07,28.15,53188.0,22.3125,22.3284,22.2649,22.3284,53188.0
2016-02-23 13:30:00,28.14,28.14,28.08,28.14,81846.0,22.3204,22.3204,22.2729,22.3204,81846.0
2016-02-23 14:00:00,28.15,28.23,28.14,28.21,95725.0,22.3284,22.3918,22.3204,22.376,95725.0
2016-02-23 14:30:00,28.21,28.26,28.17,28.2,128950.0,22.376,22.4156,22.3442,22.368,128950.0
2016-02-23 15:00:00,28.2,28.21,28.12,28.14,111679.0,22.368,22.376,22.3046,22.3204,111679.0
2016-02-23 15:30:00,28.15,28.25,28.14,28.16,275782.0,22.3284,22.4077,22.3204,22.3363,275782.0
2016-02-24 09:30:00,27.71,27.82,27.39,27.41,1736003.0,21.9794,22.0666,21.7255,21.7414,1736003.0
2016-02-24 10:00:00,27.4,27.44,27.22,27.35,970448.0,21.7335,21.7652,21.5907,21.6938,970448.0
2016-02-24 10:30:00,27.36,27.53,27.3,27.41,1090664.0,21.7018,21.8366,21.6542,21.7414,1090664.0
2016-02-24 11:00:00,27.42,27.43,27.28,27.38,404851.0,21.7493,21.7573,21.6383,21.7176,404851.0
2016-02-24 11:30:00,27.38,27.64,27.37,27.57,384782.0,21.7176,21.9238,21.7097,21.8683,384782.0
2016-02-24 12:00:00,27.55,27.67,27.52,27.53,336594.0,21.8525,21.9476,21.8287,21.8366,336594.0
2016-02-24 12:30:00,27.53,27.55,27.48,27.53,318462.0,21.8366,21.8525,21.7969,21.8366,318462.0
2016-02-24 13:00:00,27.53,27.66,27.53,27.59,588014.0,21.8366,21.9397,21.8366,21.8842,588014.0
2016-02-24 13:30:00,27.6,27.67,27.58,27.64,246613.0,21.8921,21.9476,21.8763,21.9238,246613.0
2016-02-24 14:00:00,27.65,27.88,27.63,27.83,252176.0,21.9318,22.1142,21.9159,22.0746,252176.0
2016-02-24 14:30:00,27.82,27.9,27.8,27.81,156910.0,22.0666,22.1301,22.0508,22.0587,156910.0
2016-02-24 15:00:00,27.82,28.03,27.81,28.02,370383.0,22.0666,22.2332,22.0587,22.2253,370383.0
2016-02-24 15:30:00,28.01,28.06,27.95,27.99,663041.0,22.2173,22.257,22.1697,22.2015,663041.0
2016-02-25 09:30:00,28.09,28.3,28.03,28.11,246087.0,22.2808,22.4474,22.2332,22.2966,246087.0
2016-02-25 10:00:00,28.09,28.16,27.96,28.15,150298.0,22.2808,22.3363,22.1777,22.3284,150298.0
2016-02-25 10:30:00,28.15,28.18,28.05,28.05,115883.0,22.3284,22.3522,22.2491,22.2491,115883.0
2016-02-25 11:00:00,28.04,28.05,27.96,28.03,179856.0,22.2411,22.2491,22.1777,22.2332,179856.0
2016-02-25 11:30:00,28.03,28.15,28.01,28.13,153122.0,22.2332,22.3284,22.2173,22.3125,153122.0
2016-02-25 12:00:00,28.13,28.17,28.11,28.12,95227.0,22.3125,22.3442,22.2966,22.3046,95227.0
2016-02-25 12:30:00,28.12,28.14,28.06,28.11,47974.0,22.3046,22.3204,22.257,22.2966,47974.0
2016-02-25 13:00:00,28.11,28.24,28.1,28.24,101543.0,22.2966,22.3998,22.2887,22.3998,101543.0
2016-02-25 13:30:00,28.23,28.36,28.21,28.34,103645.0,22.3918,22.4949,22.376,22.4791,103645.0
2016-02-25 14:00:00,28.34,28.46,28.33,28.39,347795.0,22.4791,22.5743,22.4711,22.5187,347795.0
2016-02-25 14:30:00,28.4,28.4,28.28,28.29,406920.0,22.5267,22.5267,22.4315,22.4394,406920.0
2016-02-25 15:00:00,28.29,28.38,28.29,28.33,249056.0,22.4394,22.5108,22.4394,22.4711,249056.0
2016-02-25 15:30:00,28.33,28.42,28.31,28.41,260899.0,22.4711,22.5425,22.4553,22.5346,260899.0
2016-02-26 09:30:00,28.76,28.79,28.59,28.63,924991.0,22.8122,22.836,22.6774,22.7091,924991.0
2016-02-26 10:00:00,28.64,28.72,28.55,28.69,282289.0,22.717,22.7805,22.6457,22.7567,282289.0
2016-02-26 10:30:00,28.7,29.05,28.69,29.05,535711.0,22.7646,23.0422,22.7567,23.0422,535711.0
2016-02-26 11:00:00,29.06,29.14,29.0,29.0,296520.0,23.0502,23.1136,23.0026,23.0026,296520.0
2016-02-26 11:30:00,28.99,29.22,28.98,29.2,240487.0,22.9947,23.1771,22.9867,23.1612,240487.0
2016-02-26 12:00:00,29.2,29.21,29.08,29.18,279314.0,23.1612,23.1692,23.066,23.1454,279314.0
2016-02-26 12:30:00,29.18,29.22,29.11,29.17,159834.0,23.1454,23.1771,23.0898,23.1374,159834.0
2016-02-26 13:00:00,29.17,29.2,29.05,29.06,158122.0,23.1374,23.1612,23.0422,23.0502,158122.0
2016-02-26 13:30:00,29.06,29.11,29.0,29.04,125238.0,23.0502,23.0898,23.0026,23.0343,125238.0
2016-02-26 14:00:00,29.07,29.09,28.95,28.96,195955.0,23.0581,23.074,22.9629,22.9709,195955.0
2016-02-26 14:30:00,28.94,28.97,28.85,28.87,363940.0,22.955,22.9788,22.8836,22.8995,363940.0
2016-02-26 15:00:00,28.88,29.03,28.88,28.95,186068.0,22.9074,23.0264,22.9074,22.9629,186068.0
2016-02-26 15:30:00,28.94,29.03,28.94,28.96,296090.0,22.955,23.0264,22.955,22.9709,296090.0
2016-02-29 09:30:00,29.0,29.0,28.57,28.7,911452.0,23.0026,23.0026,22.6615,22.7646,911452.0
2016-02-29 10:00:00,28.69,28.72,28.5,28.52,300873.0,22.7567,22.7805,22.606,22.6219,300873.0
2016-02-29 10:30:00,28.51,28.53,28.41,28.5,392344.0,22.6139,22.6298,22.5346,22.606,392344.0
2016-02-29 11:00:00,28.51,28.72,28.49,28.66,315187.0,22.6139,22.7805,22.5981,22.7329,315187.0
2016-02-29 11:30:00,28.65,28.8,28.65,28.75,150621.0,22.725,22.8439,22.725,22.8043,150621.0
2016-02-29 12:00:00,28.75,28.81,28.74,28.78,143903.0,22.8043,22.8519,22.7964,22.8281,143903.0
2016-02-29 12:30:00,28.79,28.85,28.77,28.84,264871.0,22.836,22.8836,22.8202,22.8757,264871.0
2016-02-29 13:00:00,28.84,28.85,28.76,28.76,108484.0,22.8757,22.8836,22.8122,22.8122,108484.0
2016-02-29 13:30:00,28.76,28.79,28.72,28.77,261666.0,22.8122,22.836,22.7805,22.8202,261666.0
2016-02-29 14:00:00,28.78,28.79,28.63,28.68,148761.0,22.8281,22.836,22.7091,22.7488,148761.0
2016-02-29 14:30:00,28.67,28.67,28.49,28.5,105989.0,22.7408,22.7408,22.5981,22.606,105989.0
2016-02-29 15:00:00,28.49,28.49,28.36,28.39,451660.0,22.5981,22.5981,22.4949,22.5187,451660.0
2016-02-29 15:30:00,28.39,28.42,28.31,28.32,583116.0,22.5187,22.5425,22.4553,22.4632,583116.0
2016-03-01 09:30:00,28.49,28.66,28.48,28.56,152186.0,22.5981,22.7329,22.5901,22.6536,152186.0
2016-03-01 10:00:00,28.56,28.92,28.55,28.92,737145.0,22.6536,22.9391,22.6457,22.9391,737145.0
2016-03-01 10:30:00,28.91,29.05,28.91,28.99,202092.0,22.9312,23.0422,22.9312,22.9947,202092.0
2016-03-01 11:00:00,28.99,29.31,28.99,29.31,143215.0,22.9947,23.2485,22.9947,23.2485,143215.0
2016-03-01 11:30:00,29.31,29.5,29.27,29.48,144439.0,23.2485,23.3992,23.2167,23.3833,144439.0
2016-03-01 12:00:00,29.48,29.54,29.41,29.42,195764.0,23.3833,23.4309,23.3278,23.3357,195764.0
2016-03-01 12:30:00,29.42,29.51,29.37,29.51,438575.0,23.3357,23.4071,23.2961,23.4071,438575.0
2016-03-01 13:00:00,29.51,29.57,29.47,29.52,333225.0,23.4071,23.4547,23.3754,23.415,333225.0
2016-03-01 13:30:00,29.51,29.53,29.39,29.41,171192.0,23.4071,23.423,23.3119,23.3278,171192.0
2016-03-01 14:00:00,29.42,29.42,29.27,29.31,201128.0,23.3357,23.3357,23.2167,23.2485,201128.0
2016-03-01 14:30:00,29.32,29.48,29.31,29.46,260369.0,23.2564,23.3833,23.2485,23.3675,260369.0
2016-03-01 15:00:00,29.46,29.53,29.43,29.45,225848.0,23.3675,23.423,23.3437,23.3595,225848.0
2016-03-01 15:30:00,29.44,29.55,29.42,29.54,450921.0,23.3516,23.4388,23.3357,23.4309,450921.0
2016-03-02 09:30:00,29.57,29.84,29.46,29.64,551456.0,23.4547,23.6689,23.3675,23.5102,551456.0
2016-03-02 10:00:00,29.63,29.76,29.57,29.68,295716.0,23.5023,23.6054,23.4547,23.542,295716.0
2016-03-02 10:30:00,29.67,29.86,29.53,29.85,300985.0,23.534,23.6847,23.423,23.6768,300985.0
2016-03-02 11:00:00,29.84,29.94,29.79,29.93,214829.0,23.6689,23.7482,23.6292,23.7403,214829.0
2016-03-02 11:30:00,29.94,29.98,29.78,29.79,140982.0,23.7482,23.7799,23.6213,23.6292,140982.0
2016-03-02 12:00:00,29.78,29.8,29.73,29.78,97428.0,23.6213,23.6371,23.5816,23.6213,97428.0
2016-03-02 12:30:00,29.78,29.88,29.78,29.83,107818.0,23.6213,23.7006,23.6213,23.6609,107818.0
2016-03-02 13:00:00,29.84,29.92,29.81,29.88,392120.0,23.6689,23.7323,23.6451,23.7006,392120.0
2016-03-02 13:30:00,29.88,29.89,29.8,29.8,63132.0,23.7006,23.7085,23.6371,23.6371,63132.0
2016-03-02 14:00:00,29.8,29.89,29.77,29.89,166232.0,23.6371,23.7085,23.6133,23.7085,166232.0
2016-03-02 14:30:00,29.88,29.98,29.88,29.9,161046.0,23.7006,23.7799,23.7006,23.7165,161046.0
2016-03-02 15:00:00,29.9,30.02,29.88,30.01,206230.0,23.7165,23.8116,23.7006,23.8037,206230.0
2016-03-02 15:30:00,30.0,30.09,29.97,30.09,349267.0,23.7958,23.8672,23.772,23.8672,349267.0
2016-03-03 09:30:00,30.09,30.13,29.97,30.02,142106.0,23.8672,23.8989,23.772,23.8116,142106.0
2016-03-03 10:00:00,30.03,30.36,29.98,30.36,187165.0,23.8196,24.0813,23.7799,24.0813,187165.0
2016-03-03 10:30:00,30.37,30.43,30.33,30.38,166477.0,24.0893,24.1369,24.0575,24.0972,166477.0
2016-03-03 11:00:00,30.39,30.42,30.22,30.22,244491.0,24.1051,24.1289,23.9703,23.9703,244491.0
2016-03-03 11:30:00,30.22,30.47,30.2,30.46,184192.0,23.9703,24.1686,23.9544,24.1606,184192.0
2016-03-03 12:00:00,30.47,30.48,30.31,30.33,245644.0,24.1686,24.1765,24.0417,24.0575,245644.0
2016-03-03 12:30:00,30.34,30.38,30.3,30.36,199589.0,24.0655,24.0972,24.0337,24.0813,199589.0
2016-03-03 13:00:00,30.35,30.43,30.33,30.34,108236.0,24.0734,24.1369,24.0575,24.0655,108236.0
2016-03-03 13:30:00,30.35,30.49,30.35,30.45,91128.0,24.0734,24.1844,24.0734,24.1527,91128.0
2016-03-03 14:00:00,30.45,30.51,30.42,30.43,127452.0,24.1527,24.2003,24.1289,24.1369,127452.0
2016-03-03 14:30:00,30.43,30.47,30.41,30.45,115122.0,24.1369,24.1686,24.121,24.1527,115122.0
2016-03-03 15:00:00,30.45,30.51,30.44,30.48,147950.0,24.1527,24.2003,24.1448,24.1765,147950.0
2016-03-03 15:30:00,30.49,30.6,30.47,30.59,273952.0,24.1844,24.2717,24.1686,24.2638,273952.0
2016-03-04 09:30:00,30.76,31.01,30.64,30.73,778825.0,24.3986,24.5969,24.3034,24.3748,778825.0
2016-03-04 10:00:00,30.74,30.95,30.65,30.9,305402.0,24.3827,24.5493,24.3114,24.5097,305402.0
2016-03-04 10:30:00,30.9,31.02,30.89,30.92,216707.0,24.5097,24.6048,24.5017,24.5255,216707.0
2016-03-04 11:00:00,30.94,31.14,30.93,31.0,309368.0,24.5414,24.7,24.5334,24.589,309368.0
2016-03-04 11:30:00,31.0,31.04,30.92,31.0,151562.0,24.589,24.6207,24.5255,24.589,151562.0
2016-03-04 12:00:00,31.0,31.0,30.84,30.86,189275.0,24.589,24.589,24.4621,24.4779,189275.0
2016-03-04 12:30:00,30.86,30.94,30.82,30.92,137404.0,24.4779,24.5414,24.4462,24.5255,137404.0
2016-03-04 13:00:00,30.93,30.97,30.85,30.97,105026.0,24.5334,24.5652,24.47,24.5652,105026.0
2016-03-04 13:30:00,30.96,31.03,30.91,30.97,132295.0,24.5572,24.6128,24.5176,24.5652,132295.0
2016-03-04 14:00:00,30.96,30.97,30.87,30.91,213511.0,24.5572,24.5652,24.4859,24.5176,213511.0
2016-03-04 14:30:00,30.89,30.95,30.74,30.8,229010.0,24.5017,24.5493,24.3827,24.4303,229010.0
2016-03-04 15:00:00,30.8,30.96,30.76,30.96,186588.0,24.4303,24.5572,24.3986,24.5572,186588.0
2016-03-04 15:30:00,30.96,30.99,30.91,30.94,433197.0,24.5572,24.581,24.5176,24.5414,433197.0
2016-03-07 09:30:00,30.68,30.8,30.56,30.7,233461.0,24.3352,24.4303,24.24,24.351,233461.0
2016-03-07 10:00:00,30.69,30.94,30.66,30.89,208412.0,24.3431,24.5414,24.3193,24.5017,208412.0
2016-03-07 10:30:00,30.89,30.98,30.75,30.77,668689.0,24.5017,24.5731,24.3907,24.4065,668689.0
2016-03-07 11:00:00,30.78,30.82,30.71,30.82,111437.0,24.4145,24.4462,24.3589,24.4462,111437.0
2016-03-07 11:30:00,30.82,30.98,30.82,30.92,145491.0,24.4462,24.5731,24.4462,24.5255,145491.0
2016-03-07 12:00:00,30.91,30.94,30.87,30.91,76855.0,24.5176,24.5414,24.4859,24.5176,76855.0
2016-03-07 12:30:00,30.91,30.94,30.85,30.88,84425.0,24.5176,24.5414,24.47,24.4938,84425.0
2016-03-07 13:00:00,30.89,30.95,30.87,30.91,110891.0,24.5017,24.5493,24.4859,24.5176,110891.0
2016-03-07 13:30:00,30.91,30.92,30.86,30.91,72482.0,24.5176,24.5255,24.4779,24.5176,72482.0
2016-03-07 14:00:00,30.91,30.96,30.83,30.83,93792.0,24.5176,24.5572,24.4541,24.4541,93792.0
2016-03-07 14:30:00,30.83,30.83,30.73,30.77,107211.0,24.4541,24.4541,24.3748,24.4065,107211.0
2016-03-07 15:00:00,30.77,30.87,30.74,30.83,177136.0,24.4065,24.4859,24.3827,24.4541,177136.0
2016-03-07 15:30:00,30.83,30.92,30.82,30.92,189404.0,24.4541,24.5255,24.4462,24.5255,189404.0
2016-03-08 09:30:00,30.56,30.7,30.33,30.34,1648747.0,24.24,24.351,24.0575,24.0655,1648747.0
2016-03-08 10:00:00,30.33,30.44,30.26,30.26,308798.0,24.0575,24.1448,24.002,24.002,308798.0
2016-03-08 10:30:00,30.25,30.3,30.05,30.07,129080.0,23.9941,24.0337,23.8354,23.8513,129080.0
2016-03-08 11:00:00,30.07,30.3,30.06,30.24,210049.0,23.8513,24.0337,23.8434,23.9861,210049.0
2016-03-08 11:30:00,30.23,30.26,30.12,30.19,158125.0,23.9782,24.002,23.891,23.9465,158125.0
2016-03-08 12:00:00,30.18,30.39,30.16,30.38,129138.0,23.9386,24.1051,23.9227,24.0972,129138.0
2016-03-08 12:30:00,30.4,30.42,30.26,30.28,566666.0,24.1131,24.1289,24.002,24.0179,566666.0
2016-03-08 13:00:00,30.29,30.4,30.25,30.37,87536.0,24.0258,24.1131,23.9941,24.0893,87536.0
2016-03-08 13:30:00,30.37,30.43,30.34,30.4,67361.0,24.0893,24.1369,24.0655,24.1131,67361.0
2016-03-08 14:00:00,30.4,30.44,30.34,30.35,160653.0,24.1131,24.1448,24.0655,24.0734,160653.0
2016-03-08 14:30:00,30.35,30.35,30.26,30.31,91005.0,24.0734,24.0734,24.002,24.0417,91005.0
2016-03-08 15:00:00,30.31,30.33,30.16,30.17,169077.0,24.0417,24.0575,23.9227,23.9306,169077.0
2016-03-08 15:30:00,30.18,30.2,30.1,30.12,1364954.0,23.9386,23.9544,23.8751,23.891,1364954.0
2016-03-09 09:30:00,30.17,30.39,29.68,30.2,736716.0,23.9306,24.1051,23.542,23.9544,736716.0
2016-03-09 10:00:00,30.2,30.2,29.92,29.97,383855.0,23.9544,23.9544,23.7323,23.772,383855.0
2016-03-09 10:30:00,29.97,30.12,29.84,29.91,425739.0,23.772,23.891,23.6689,23.7244,425739.0
2016-03-09 11:00:00,29.91,30.12,29.87,30.1,136369.0,23.7244,23.891,23.6927,23.8751,136369.0
2016-03-09 11:30:00,30.11,30.14,29.99,30.09,398595.0,23.883,23.9068,23.7878,23.8672,398595.0
2016-03-09 12:00:00,30.08,30.08,30.03,30.04,118222.0,23.8592,23.8592,23.8196,23.8275,118222.0
2016-03-09 12:30:00,30.04,30.06,29.9,29.93,88396.0,23.8275,23.8434,23.7165,23.7403,88396.0
2016-03-09 13:00:00,29.92,29.94,29.84,29.86,121626.0,23.7323,23.7482,23.6689,23.6847,121626.0
2016-03-09 13:30:00,29.87,30.01,29.87,30.0,163981.0,23.6927,23.8037,23.6927,23.7958,163981.0
2016-03-09 14:00:00,30.0,30.05,29.95,29.99,190107.0,23.7958,23.8354,23.7561,23.7878,190107.0
2016-03-09 14:30:00,29.99,29.99,29.89,29.91,124767.0,23.7878,23.7878,23.7085,23.7244,124767.0
2016-03-09 15:00:00,29.9,29.91,29.79,29.84,244436.0,23.7165,23.7244,23.6292,23.6689,244436.0
2016-03-09 15:30:00,29.84,29.89,29.82,29.88,440717.0,23.6689,23.7085,23.653,23.7006,440717.0
2016-03-10 09:30:00,30.19,30.31,29.93,30.28,244051.0,23.9465,24.0417,23.7403,24.0179,244051.0
2016-03-10 10:00:00,30.28,30.35,30.09,30.1,214099.0,24.0179,24.0734,23.8672,23.8751,214099.0
2016-03-10 10:30:00,30.09,30.11,29.9,29.97,255099.0,23.8672,23.883,23.7165,23.772,255099.0
2016-03-10 11:00:00,29.97,29.99,29.64,29.72,520820.0,23.772,23.7878,23.5102,23.5737,520820.0
2016-03-10 11:30:00,29.73,29.87,29.65,29.83,185325.0,23.5816,23.6927,23.5182,23.6609,185325.0
2016-03-10 12:00:00,29.82,29.9,29.73,29.75,162421.0,23.653,23.7165,23.5816,23.5975,162421.0
2016-03-10 12:30:00,29.76,29.77,29.57,29.71,209063.0,23.6054,23.6133,23.4547,23.5658,209063.0
2016-03-10 13:00:00,29.71,29.81,29.61,29.8,246157.0,23.5658,23.6451,23.4864,23.6371,246157.0
2016-03-10 13:30:00,29.8,29.88,29.78,29.85,148788.0,23.6371,23.7006,23.6213,23.6768,148788.0
2016-03-10 14:00:00,29.85,29.92,29.73,29.91,164448.0,23.6768,23.7323,23.5816,23.7244,164448.0
2016-03-10 14:30:00,29.92,30.09,29.9,30.03,984790.0,23.7323,23.8672,23.7165,23.8196,984790.0
2016-03-10 15:00:00,30.03,30.21,29.99,30.19,542840.0,23.8196,23.9624,23.7878,23.9465,542840.0
2016-03-10 15:30:00,30.19,30.23,30.08,30.13,297570.0,23.9465,23.9782,23.8592,23.8989,297570.0
2016-03-11 09:30:00,30.44,30.57,30.4,30.47,218867.0,24.1448,24.2479,24.1131,24.1686,218867.0
2016-03-11 10:00:00,30.47,30.6,30.45,30.59,235377.0,24.1686,24.2717,24.1527,24.2638,235377.0
2016-03-11 10:30:00,30.61,30.73,30.61,30.69,261021.0,24.2796,24.3748,24.2796,24.3431,261021.0
2016-03-11 11:00:00,30.69,30.85,30.68,30.82,104994.0,24.3431,24.47,24.3352,24.4462,104994.0
2016-03-11 11:30:00,30.82,30.87,30.81,30.84,88853.0,24.4462,24.4859,24.4383,24.4621,88853.0
2016-03-11 12:00:00,30.83,30.86,30.78,30.84,122206.0,24.4541,24.4779,24.4145,24.4621,122206.0
2016-03-11 12:30:00,30.84,30.87,30.76,30.78,122192.0,24.4621,24.4859,24.3986,24.4145,122192.0
2016-03-11 13:00:00,30.78,30.79,30.69,30.78,91859.0,24.4145,24.4224,24.3431,24.4145,91859.0
2016-03-11 13:30:00,30.79,30.8,30.69,30.75,82345.0,24.4224,24.4303,24.3431,24.3907,82345.0
2016-03-11 14:00:00,30.75,30.78,30.73,30.78,86859.0,24.3907,24.4145,24.3748,24.4145,86859.0
2016-03-11 14:30:00,30.77,30.82,30.75,30.78,112335.0,24.4065,24.4462,24.3907,24.4145,112335.0
2016-03-11 15:00:00,30.78,30.97,30.78,30.94,85730.0,24.4145,24.5652,24.4145,24.5414,85730.0
2016-03-11 15:30:00,30.94,31.01,30.9,30.98,291188.0,24.5414,24.5969,24.5097,24.5731,291188.0
2016-03-14 09:30:00,30.87,30.95,30.64,30.71,808019.0,24.4859,24.5493,24.3034,24.3589,808019.0
2016-03-14 10:00:00,30.71,30.78,30.65,30.7,160596.0,24.3589,24.4145,24.3114,24.351,160596.0
2016-03-14 10:30:00,30.7,30.81,30.68,30.69,129793.0,24.351,24.4383,24.3352,24.3431,129793.0
2016-03-14 11:00:00,30.68,30.77,30.57,30.71,207485.0,24.3352,24.4065,24.2479,24.3589,207485.0
2016-03-14 11:30:00,30.71,30.79,30.62,30.62,116016.0,24.3589,24.4224,24.2876,24.2876,116016.0
2016-03-14 12:00:00,30.64,30.78,30.6,30.74,106196.0,24.3034,24.4145,24.2717,24.3827,106196.0
2016-03-14 12:30:00,30.74,30.84,30.74,30.81,101390.0,24.3827,24.4621,24.3827,24.4383,101390.0
2016-03-14 13:00:00,30.81,30.91,30.8,30.87,84836.0,24.4383,24.5176,24.4303,24.4859,84836.0
2016-03-14 13:30:00,30.87,30.93,30.87,30.9,108538.0,24.4859,24.5334,24.4859,24.5097,108538.0
2016-03-14 14:00:00,30.9,30.93,30.84,30.92,127930.0,24.5097,24.5334,24.4621,24.5255,127930.0
2016-03-14 14:30:00,30.93,31.0,30.91,30.98,121503.0,24.5334,24.589,24.5176,24.5731,121503.0
2016-03-14 15:00:00,30.98,30.99,30.93,30.96,141878.0,24.5731,24.581,24.5334,24.5572,141878.0
2016-03-14 15:30:00,30.96,30.97,30.86,30.87,127524.0,24.5572,24.5652,24.4779,24.4859,127524.0
2016-03-15 09:30:00,30.56,30.61,30.44,30.51,813433.0,24.24,24.2796,24.1448,24.2003,813433.0
2016-03-15 10:00:00,30.51,30.6,30.46,30.58,108458.0,24.2003,24.2717,24.1606,24.2558,108458.0
2016-03-15 10:30:00,30.58,30.61,30.39,30.41,160979.0,24.2558,24.2796,24.1051,24.121,160979.0
2016-03-15 11:00:00,30.41,30.58,30.4,30.58,199966.0,24.121,24.2558,24.1131,24.2558,199966.0
2016-03-15 11:30:00,30.58,30.6,30.5,30.52,270992.0,24.2558,24.2717,24.1924,24.2082,270992.0
2016-03-15 12:00:00,30.52,30.53,30.43,30.45,110047.0,24.2082,24.2162,24.1369,24.1527,110047.0
2016-03-15 12:30:00,30.46,30.5,30.44,30.47,84832.0,24.1606,24.1924,24.1448,24.1686,84832.0
2016-03-15 13:00:00,30.47,30.58,30.46,30.56,148324.0,24.1686,24.2558,24.1606,24.24,148324.0
2016-03-15 13:30:00,30.57,30.63,30.56,30.62,88937.0,24.2479,24.2955,24.24,24.2876,88937.0
2016-03-15 14:00:00,30.61,30.68,30.59,30.64,63383.0,24.2796,24.3352,24.2638,24.3034,63383.0
2016-03-15 14:30:00,30.64,30.64,30.53,30.55,94333.0,24.3034,24.3034,24.2162,24.232,94333.0
2016-03-15 15:00:00,30.55,30.68,30.54,30.63,105133.0,24.232,24.3352,24.2241,24.2955,105133.0
2016-03-15 15:30:00,30.63,30.65,30.58,30.62,561322.0,24.2955,24.3114,24.2558,24.2876,561322.0
2016-03-16 09:30:00,30.53,30.88,30.49,30.81,276682.0,24.2162,24.4938,24.1844,24.4383,276682.0
2016-03-16 10:00:00,30.81,30.93,30.75,30.88,109811.0,24.4383,24.5334,24.3907,24.4938,109811.0
2016-03-16 10:30:00,30.88,30.93,30.82,30.86,98522.0,24.4938,24.5334,24.4462,24.4779,98522.0
2016-03-16 11:00:00,30.86,30.91,30.85,30.85,206390.0,24.4779,24.5176,24.47,24.47,206390.0
2016-03-16 11:30:00,30.85,30.89,30.76,30.77,108378.0,24.47,24.5017,24.3986,24.4065,108378.0
2016-03-16 12:00:00,30.77,30.79,30.68,30.68,38361.0,24.4065,24.4224,24.3352,24.3352,38361.0
2016-03-16 12:30:00,30.68,30.68,30.59,30.66,112140.0,24.3352,24.3352,24.2638,24.3193,112140.0
2016-03-16 13:00:00,30.66,30.68,30.58,30.6,94979.0,24.3193,24.3352,24.2558,24.2717,94979.0
2016-03-16 13:30:00,30.6,30.66,30.55,30.58,103765.0,24.2717,24.3193,24.232,24.2558,103765.0
2016-03-16 14:00:00,30.6,30.63,30.1,30.35,956026.0,24.2717,24.2955,23.8751,24.0734,956026.0
2016-03-16 14:30:00,30.35,30.59,30.32,30.33,716622.0,24.0734,24.2638,24.0496,24.0575,716622.0
2016-03-16 15:00:00,30.32,30.48,30.31,30.41,552566.0,24.0496,24.1765,24.0417,24.121,552566.0
2016-03-16 15:30:00,30.41,30.47,30.38,30.41,335443.0,24.121,24.1686,24.0972,24.121,335443.0
2016-03-17 09:30:00,30.32,30.34,29.99,30.05,214398.0,24.0496,24.0655,23.7878,23.8354,214398.0
2016-03-17 10:00:00,30.05,30.19,30.0,30.19,172487.0,23.8354,23.9465,23.7958,23.9465,172487.0
2016-03-17 10:30:00,30.18,30.46,30.18,30.43,382483.0,23.9386,24.1606,23.9386,24.1369,382483.0
2016-03-17 11:00:00,30.43,30.5,30.3,30.45,153000.0,24.1369,24.1924,24.0337,24.1527,153000.0
2016-03-17 11:30:00,30.43,30.47,30.33,30.4,205995.0,24.1369,24.1686,24.0575,24.1131,205995.0
2016-03-17 12:00:00,30.39,30.43,30.32,30.43,118099.0,24.1051,24.1369,24.0496,24.1369,118099.0
2016-03-17 12:30:00,30.45,30.53,30.41,30.53,171523.0,24.1527,24.2162,24.121,24.2162,171523.0
2016-03-17 13:00:00,30.53,30.6,30.45,30.55,210479.0,24.2162,24.2717,24.1527,24.232,210479.0
2016-03-17 13:30:00,30.54,30.69,30.52,30.67,129120.0,24.2241,24.3431,24.2082,24.3272,129120.0
2016-03-17 14:00:00,30.68,30.74,30.63,30.63,149042.0,24.3352,24.3827,24.2955,24.2955,149042.0
2016-03-17 14:30:00,30.63,30.71,30.59,30.67,149243.0,24.2955,24.3589,24.2638,24.3272,149243.0
2016-03-17 15:00:00,30.67,30.79,30.66,30.78,156531.0,24.3272,24.4224,24.3193,24.4145,156531.0
2016-03-17 15:30:00,30.79,30.8,30.7,30.72,311537.0,24.4224,24.4303,24.351,24.3669,311537.0
2016-03-18 09:30:00,30.82,31.26,30.76,31.18,1335171.0,24.5463,24.8967,24.4985,24.833,1335171.0
2016-03-18 10:00:00,31.16,31.34,31.15,31.2,301001.0,24.8171,24.9605,24.8091,24.8489,301001.0
2016-03-18 10:30:00,31.21,31.25,31.1,31.22,169047.0,24.8569,24.8888,24.7693,24.8649,169047.0
2016-03-18 11:00:00,31.23,31.29,31.13,31.13,101801.0,24.8728,24.9206,24.7932,24.7932,101801.0
2016-03-18 11:30:00,31.12,31.13,30.94,31.02,106352.0,24.7852,24.7932,24.6419,24.7056,106352.0
2016-03-18 12:00:00,31.0,31.08,30.99,31.03,83798.0,24.6897,24.7534,24.6817,24.7136,83798.0
2016-03-18 12:30:00,31.02,31.02,30.93,30.93,136048.0,24.7056,24.7056,24.6339,24.6339,136048.0
2016-03-18 13:00:00,30.92,30.92,30.82,30.88,138233.0,24.6259,24.6259,24.5463,24.5941,138233.0
2016-03-18 13:30:00,30.89,30.94,30.82,30.9,122090.0,24.6021,24.6419,24.5463,24.61,122090.0
2016-03-18 14:00:00,30.91,30.94,30.86,30.9,221706.0,24.618,24.6419,24.5782,24.61,221706.0
2016-03-18 14:30:00,30.9,30.94,30.88,30.89,126216.0,24.61,24.6419,24.5941,24.6021,126216.0
2016-03-18 15:00:00,30.89,31.04,30.89,31.0,149521.0,24.6021,24.7215,24.6021,24.6897,149521.0
2016-03-18 15:30:00,31.0,31.07,30.97,31.04,740849.0,24.6897,24.7454,24.6658,24.7215,740849.0
2016-03-21 09:30:00,30.99,31.28,30.96,31.04,231232.0,24.6817,24.9127,24.6578,24.7215,231232.0
2016-03-21 10:00:00,31.03,31.06,30.83,30.92,145806.0,24.7136,24.7374,24.5543,24.6259,145806.0
2016-03-21 10:30:00,30.92,30.92,30.77,30.85,168522.0,24.6259,24.6259,24.5065,24.5702,168522.0
2016-03-21 11:00:00,30.85,31.01,30.79,30.96,134291.0,24.5702,24.6976,24.5224,24.6578,134291.0
2016-03-21 11:30:00,30.97,31.03,30.85,30.85,139513.0,24.6658,24.7136,24.5702,24.5702,139513.0
2016-03-21 12:00:00,30.84,30.91,30.79,30.83,121499.0,24.5622,24.618,24.5224,24.5543,121499.0
2016-03-21 12:30:00,30.84,30.94,30.81,30.93,91161.0,24.5622,24.6419,24.5383,24.6339,91161.0
2016-03-21 13:00:00,30.93,31.05,30.92,31.04,110343.0,24.6339,24.7295,24.6259,24.7215,110343.0
2016-03-21 13:30:00,31.04,31.07,30.98,31.03,263494.0,24.7215,24.7454,24.6737,24.7136,263494.0
2016-03-21 14:00:00,31.04,31.12,31.0,31.11,146020.0,24.7215,24.7852,24.6897,24.7773,146020.0
2016-03-21 14:30:00,31.11,31.16,31.07,31.13,210061.0,24.7773,24.8171,24.7454,24.7932,210061.0
2016-03-21 15:00:00,31.12,31.12,31.03,31.07,131582.0,24.7852,24.7852,24.7136,24.7454,131582.0
2016-03-21 15:30:00,31.07,31.08,31.03,31.06,176507.0,24.7454,24.7534,24.7136,24.7374,176507.0
2016-03-22 09:30:00,30.83,30.84,30.6,30.8,389902.0,24.5543,24.5622,24.3711,24.5304,389902.0
2016-03-22 10:00:00,30.79,30.87,30.75,30.87,142712.0,24.5224,24.5861,24.4906,24.5861,142712.0
2016-03-22 10:30:00,30.87,30.93,30.81,30.81,119165.0,24.5861,24.6339,24.5383,24.5383,119165.0
2016-03-22 11:00:00,30.81,30.87,30.77,30.85,100700.0,24.5383,24.5861,24.5065,24.5702,100700.0
2016-03-22 11:30:00,30.84,30.86,30.75,30.78,54512.0,24.5622,24.5782,24.4906,24.5144,54512.0
2016-03-22 12:00:00,30.79,30.97,30.79,30.96,77452.0,24.5224,24.6658,24.5224,24.6578,77452.0
2016-03-22 12:30:00,30.96,31.06,30.94,31.06,103541.0,24.6578,24.7374,24.6419,24.7374,103541.0
2016-03-22 13:00:00,31.05,31.1,31.03,31.09,67758.0,24.7295,24.7693,24.7136,24.7613,67758.0
2016-03-22 13:30:00,31.09,31.12,31.05,31.09,316487.0,24.7613,24.7852,24.7295,24.7613,316487.0
2016-03-22 14:00:00,31.09,31.11,31.01,31.06,136147.0,24.7613,24.7773,24.6976,24.7374,136147.0
2016-03-22 14:30:00,31.07,31.08,30.95,30.95,108228.0,24.7454,24.7534,24.6498,24.6498,108228.0
2016-03-22 15:00:00,30.94,30.95,30.87,30.94,140951.0,24.6419,24.6498,24.5861,24.6419,140951.0
2016-03-22 15:30:00,30.95,31.01,30.94,30.99,389871.0,24.6498,24.6976,24.6419,24.6817,389871.0
2016-03-23 09:30:00,30.9,30.9,30.67,30.8,483260.0,24.61,24.61,24.4268,24.5304,483260.0
2016-03-23 10:00:00,30.8,30.88,30.7,30.8,116458.0,24.5304,24.5941,24.4507,24.5304,116458.0
2016-03-23 10:30:00,30.8,30.86,30.7,30.71,163096.0,24.5304,24.5782,24.4507,24.4587,163096.0
2016-03-23 11:00:00,30.71,30.77,30.63,30.69,179104.0,24.4587,24.5065,24.395,24.4428,179104.0
2016-03-23 11:30:00,30.67,30.69,30.57,30.67,127262.0,24.4268,24.4428,24.3472,24.4268,127262.0
2016-03-23 12:00:00,30.68,30.72,30.64,30.72,82987.0,24.4348,24.4667,24.4029,24.4667,82987.0
2016-03-23 12:30:00,30.72,30.79,30.69,30.72,97007.0,24.4667,24.5224,24.4428,24.4667,97007.0
2016-03-23 13:00:00,30.72,30.72,30.64,30.66,791923.0,24.4667,24.4667,24.4029,24.4189,791923.0
2016-03-23 13:30:00,30.66,30.67,30.58,30.66,198785.0,24.4189,24.4268,24.3552,24.4189,198785.0
2016-03-23 14:00:00,30.66,30.75,30.63,30.63,154101.0,24.4189,24.4906,24.395,24.395,154101.0
2016-03-23 14:30:00,30.64,30.68,30.55,30.57,312113.0,24.4029,24.4348,24.3313,24.3472,312113.0
2016-03-23 15:00:00,30.56,30.63,30.56,30.62,467964.0,24.3392,24.395,24.3392,24.387,467964.0
2016-03-23 15:30:00,30.62,30.64,30.55,30.55,453769.0,24.387,24.4029,24.3313,24.3313,453769.0
2016-03-24 09:30:00,30.26,30.27,29.92,30.14,304222.0,24.1003,24.1083,23.8295,24.0047,304222.0
2016-03-24 10:00:00,30.12,30.18,30.05,30.07,246137.0,23.9888,24.0366,23.933,23.949,246137.0
2016-03-24 10:30:00,30.07,30.29,30.06,30.29,256446.0,23.949,24.1242,23.941,24.1242,256446.0
2016-03-24 11:00:00,30.28,30.31,30.14,30.17,161534.0,24.1162,24.1401,24.0047,24.0286,161534.0
2016-03-24 11:30:00,30.16,30.19,30.1,30.16,105407.0,24.0207,24.0445,23.9729,24.0207,105407.0
2016-03-24 12:00:00,30.16,30.28,30.14,30.18,126457.0,24.0207,24.1162,24.0047,24.0366,126457.0
2016-03-24 12:30:00,30.18,30.21,30.11,30.16,194336.0,24.0366,24.0605,23.9808,24.0207,194336.0
2016-03-24 13:00:00,30.16,30.24,30.15,30.22,159968.0,24.0207,24.0844,24.0127,24.0684,159968.0
2016-03-24 13:30:00,30.22,30.28,30.2,30.28,91784.0,24.0684,24.1162,24.0525,24.1162,91784.0
2016-03-24 14:00:00,30.28,30.28,30.21,30.25,73324.0,24.1162,24.1162,24.0605,24.0923,73324.0
2016-03-24 14:30:00,30.25,30.36,30.23,30.33,127585.0,24.0923,24.1799,24.0764,24.156,127585.0
2016-03-24 15:00:00,30.32,30.39,30.31,30.38,134880.0,24.1481,24.2038,24.1401,24.1959,134880.0
2016-03-24 15:30:00,30.38,30.43,30.37,30.42,261465.0,24.1959,24.2357,24.1879,24.2277,261465.0
2016-03-28 09:30:00,30.46,30.56,30.31,30.32,289521.0,24.2596,24.3392,24.1401,24.1481,289521.0
2016-03-28 10:00:00,30.32,30.43,30.25,30.25,105907.0,24.1481,24.2357,24.0923,24.0923,105907.0
2016-03-28 10:30:00,30.25,30.29,30.2,30.23,105674.0,24.0923,24.1242,24.0525,24.0764,105674.0
2016-03-28 11:00:00,30.24,30.27,30.15,30.19,220478.0,24.0844,24.1083,24.0127,24.0445,220478.0
2016-03-28 11:30:00,30.2,30.22,30.15,30.2,60555.0,24.0525,24.0684,24.0127,24.0525,60555.0
2016-03-28 12:00:00,30.2,30.35,30.19,30.32,70547.0,24.0525,24.172,24.0445,24.1481,70547.0
2016-03-28 12:30:00,30.32,30.48,30.31,30.46,72712.0,24.1481,24.2755,24.1401,24.2596,72712.0
2016-03-28 13:00:00,30.46,30.49,30.43,30.45,75702.0,24.2596,24.2835,24.2357,24.2516,75702.0
2016-03-28 13:30:00,30.46,30.51,30.45,30.47,81445.0,24.2596,24.2994,24.2516,24.2675,81445.0
2016-03-28 14:00:00,30.48,30.53,30.45,30.47,79138.0,24.2755,24.3153,24.2516,24.2675,79138.0
2016-03-28 14:30:00,30.47,30.47,30.34,30.36,188907.0,24.2675,24.2675,24.164,24.1799,188907.0
2016-03-28 15:00:00,30.36,30.45,30.35,30.38,123529.0,24.1799,24.2516,24.172,24.1959,123529.0
2016-03-28 15:30:00,30.38,30.4,30.33,30.36,178971.0,24.1959,24.2118,24.156,24.1799,178971.0
2016-03-29 09:30:00,30.18,30.23,29.69,30.0,352714.0,24.0366,24.0764,23.6463,23.8932,352714.0
2016-03-29 10:00:00,30.01,30.04,29.83,29.92,85541.0,23.9012,23.9251,23.7578,23.8295,85541.0
2016-03-29 10:30:00,29.93,29.97,29.79,29.85,118592.0,23.8375,23.8693,23.726,23.7738,118592.0
2016-03-29 11:00:00,29.85,29.9,29.79,29.9,72288.0,23.7738,23.8136,23.726,23.8136,72288.0
2016-03-29 11:30:00,29.89,29.97,29.86,29.89,139369.0,23.8056,23.8693,23.7817,23.8056,139369.0
2016-03-29 12:00:00,29.89,30.04,29.89,29.96,157814.0,23.8056,23.9251,23.8056,23.8614,157814.0
2016-03-29 12:30:00,29.97,29.99,29.9,29.94,155639.0,23.8693,23.8853,23.8136,23.8454,155639.0
2016-03-29 13:00:00,29.93,29.95,29.88,29.89,181954.0,23.8375,23.8534,23.7976,23.8056,181954.0
2016-03-29 13:30:00,29.88,29.95,29.86,29.91,92051.0,23.7976,23.8534,23.7817,23.8215,92051.0
2016-03-29 14:00:00,29.91,30.08,29.9,30.08,114806.0,23.8215,23.9569,23.8136,23.9569,114806.0
2016-03-29 14:30:00,30.09,30.24,30.07,30.2,164605.0,23.9649,24.0844,23.949,24.0525,164605.0
2016-03-29 15:00:00,30.21,30.31,30.19,30.31,117761.0,24.0605,24.1401,24.0445,24.1401,117761.0
2016-03-29 15:30:00,30.31,30.31,30.21,30.3,222290.0,24.1401,24.1401,24.0605,24.1322,222290.0
2016-03-30 09:30:00,30.51,30.76,30.48,30.7,462889.0,24.2994,24.4985,24.2755,24.4507,462889.0
2016-03-30 10:00:00,30.71,30.76,30.65,30.71,135242.0,24.4587,24.4985,24.4109,24.4587,135242.0
2016-03-30 10:30:00,30.73,30.96,30.72,30.77,1321500.0,24.4746,24.6578,24.4667,24.5065,1321500.0
2016-03-30 11:00:00,30.77,30.85,30.7,30.71,165081.0,24.5065,24.5702,24.4507,24.4587,165081.0
2016-03-30 11:30:00,30.7,30.79,30.63,30.77,174029.0,24.4507,24.5224,24.395,24.5065,174029.0
2016-03-30 12:00:00,30.78,30.82,30.7,30.7,90711.0,24.5144,24.5463,24.4507,24.4507,90711.0
2016-03-30 12:30:00,30.69,30.71,30.55,30.58,83141.0,24.4428,24.4587,24.3313,24.3552,83141.0
2016-03-30 13:00:00,30.59,30.61,30.5,30.56,110936.0,24.3631,24.379,24.2914,24.3392,110936.0
2016-03-30 13:30:00,30.56,30.57,30.5,30.52,113616.0,24.3392,24.3472,24.2914,24.3074,113616.0
2016-03-30 14:00:00,30.52,30.6,30.5,30.58,134904.0,24.3074,24.3711,24.2914,24.3552,134904.0
2016-03-30 14:30:00,30.59,30.61,30.54,30.59,67341.0,24.3631,24.379,24.3233,24.3631,67341.0
2016-03-30 15:00:00,30.59,30.69,30.59,30.68,158056.0,24.3631,24.4428,24.3631,24.4348,158056.0
2016-03-30 15:30:00,30.69,30.69,30.59,30.6,258950.0,24.4428,24.4428,24.3631,24.3711,258950.0
2016-03-31 09:30:00,30.51,30.69,30.47,30.51,226055.0,24.2994,24.4428,24.2675,24.2994,226055.0
2016-03-31 10:00:00,30.5,30.59,30.3,30.3,72124.0,24.2914,24.3631,24.1322,24.1322,72124.0
2016-03-31 10:30:00,30.3,30.33,30.15,30.28,111170.0,24.1322,24.156,24.0127,24.1162,111170.0
2016-03-31 11:00:00,30.27,30.59,30.27,30.55,109495.0,24.1083,24.3631,24.1083,24.3313,109495.0
2016-03-31 11:30:00,30.56,30.6,30.46,30.55,227003.0,24.3392,24.3711,24.2596,24.3313,227003.0
2016-03-31 12:00:00,30.55,30.56,30.49,30.54,60239.0,24.3313,24.3392,24.2835,24.3233,60239.0
2016-03-31 12:30:00,30.54,30.55,30.43,30.44,142793.0,24.3233,24.3313,24.2357,24.2437,142793.0
2016-03-31 13:00:00,30.45,30.46,30.41,30.44,66039.0,24.2516,24.2596,24.2198,24.2437,66039.0
2016-03-31 13:30:00,30.44,30.44,30.36,30.39,73687.0,24.2437,24.2437,24.1799,24.2038,73687.0
2016-03-31 14:00:00,30.39,30.4,30.3,30.3,98640.0,24.2038,24.2118,24.1322,24.1322,98640.0
2016-03-31 14:30:00,30.29,30.34,30.25,30.31,115684.0,24.1242,24.164,24.0923,24.1401,115684.0
2016-03-31 15:00:00,30.31,30.42,30.29,30.4,111169.0,24.1401,24.2277,24.1242,24.2118,111169.0
2016-03-31 15:30:00,30.41,30.45,30.34,30.36,425877.0,24.2198,24.2516,24.164,24.1799,425877.0
2016-04-01 09:30:00,30.1,30.18,29.84,30.08,561955.0,23.9729,24.0366,23.7658,23.9569,561955.0
2016-04-01 10:00:00,30.09,30.32,30.08,30.32,324054.0,23.9649,24.1481,23.9569,24.1481,324054.0
2016-04-01 10:30:00,30.31,30.46,30.28,30.39,172648.0,24.1401,24.2596,24.1162,24.2038,172648.0
2016-04-01 11:00:00,30.4,30.44,30.3,30.32,133101.0,24.2118,24.2437,24.1322,24.1481,133101.0
2016-04-01 11:30:00,30.32,30.45,30.28,30.34,143131.0,24.1481,24.2516,24.1162,24.164,143131.0
2016-04-01 12:00:00,30.34,30.38,30.22,30.24,273701.0,24.164,24.1959,24.0684,24.0844,273701.0
2016-04-01 12:30:00,30.25,30.33,30.24,30.31,127764.0,24.0923,24.156,24.0844,24.1401,127764.0
2016-04-01 13:00:00,30.31,30.41,30.31,30.4,95264.0,24.1401,24.2198,24.1401,24.2118,95264.0
2016-04-01 13:30:00,30.41,30.43,30.38,30.38,109110.0,24.2198,24.2357,24.1959,24.1959,109110.0
2016-04-01 14:00:00,30.38,30.41,30.34,30.36,64948.0,24.1959,24.2198,24.164,24.1799,64948.0
2016-04-01 14:30:00,30.36,30.46,30.35,30.38,116951.0,24.1799,24.2596,24.172,24.1959,116951.0
2016-04-01 15:00:00,30.39,30.44,30.38,30.41,194124.0,24.2038,24.2437,24.1959,24.2198,194124.0
2016-04-01 15:30:00,30.41,30.48,30.41,30.46,183363.0,24.2198,24.2755,24.2198,24.2596,183363.0
2016-04-04 09:30:00,30.44,30.55,30.21,30.53,557278.0,24.2437,24.3313,24.0605,24.3153,557278.0
2016-04-04 10:00:00,30.52,30.7,30.5,30.67,203149.0,24.3074,24.4507,24.2914,24.4268,203149.0
2016-04-04 10:30:00,30.66,30.73,30.43,30.47,243382.0,24.4189,24.4746,24.2357,24.2675,243382.0
2016-04-04 11:00:00,30.47,30.5,30.39,30.46,85618.0,24.2675,24.2914,24.2038,24.2596,85618.0
2016-04-04 11:30:00,30.46,30.5,30.42,30.48,59964.0,24.2596,24.2914,24.2277,24.2755,59964.0
2016-04-04 12:00:00,30.48,30.57,30.48,30.53,54980.0,24.2755,24.3472,24.2755,24.3153,54980.0
2016-04-04 12:30:00,30.53,30.56,30.49,30.56,80874.0,24.3153,24.3392,24.2835,24.3392,80874.0
2016-04-04 13:00:00,30.55,30.57,30.51,30.53,72931.0,24.3313,24.3472,24.2994,24.3153,72931.0
2016-04-04 13:30:00,30.53,30.54,30.44,30.45,49624.0,24.3153,24.3233,24.2437,24.2516,49624.0
2016-04-04 14:00:00,30.44,30.46,30.35,30.36,107842.0,24.2437,24.2596,24.172,24.1799,107842.0
2016-04-04 14:30:00,30.37,30.46,30.36,30.43,66106.0,24.1879,24.2596,24.1799,24.2357,66106.0
2016-04-04 15:00:00,30.43,30.47,30.36,30.36,68749.0,24.2357,24.2675,24.1799,24.1799,68749.0
2016-04-04 15:30:00,30.37,30.41,30.34,30.41,272789.0,24.1879,24.2198,24.164,24.2198,272789.0
2016-04-05 09:30:00,30.05,30.21,29.83,29.98,489572.0,23.933,24.0605,23.7578,23.8773,489572.0
2016-04-05 10:00:00,29.99,30.1,29.98,30.08,165160.0,23.8853,23.9729,23.8773,23.9569,165160.0
2016-04-05 10:30:00,30.08,30.09,29.94,29.94,178892.0,23.9569,23.9649,23.8454,23.8454,178892.0
2016-04-05 11:00:00,29.94,30.06,29.93,30.06,83516.0,23.8454,23.941,23.8375,23.941,83516.0
2016-04-05 11:30:00,30.06,30.14,30.04,30.14,96449.0,23.941,24.0047,23.9251,24.0047,96449.0
2016-04-05 12:00:00,30.13,30.17,30.07,30.09,76742.0,23.9968,24.0286,23.949,23.9649,76742.0
2016-04-05 12:30:00,30.09,30.14,30.03,30.04,54791.0,23.9649,24.0047,23.9171,23.9251,54791.0
2016-04-05 13:00:00,30.04,30.05,29.99,30.05,55837.0,23.9251,23.933,23.8853,23.933,55837.0
2016-04-05 13:30:00,30.04,30.04,29.94,30.02,42653.0,23.9251,23.9251,23.8454,23.9091,42653.0
2016-04-05 14:00:00,30.01,30.02,29.97,30.01,104786.0,23.9012,23.9091,23.8693,23.9012,104786.0
2016-04-05 14:30:00,30.01,30.04,29.94,29.95,131932.0,23.9012,23.9251,23.8454,23.8534,131932.0
2016-04-05 15:00:00,29.96,29.96,29.82,29.83,103517.0,23.8614,23.8614,23.7499,23.7578,103517.0
2016-04-05 15:30:00,29.83,29.85,29.74,29.78,356844.0,23.7578,23.7738,23.6861,23.718,356844.0
2016-04-06 09:30:00,29.74,29.86,29.58,29.75,207234.0,23.6861,23.7817,23.5587,23.6941,207234.0
2016-04-06 10:00:00,29.74,29.85,29.68,29.73,92655.0,23.6861,23.7738,23.6384,23.6782,92655.0
2016-04-06 10:30:00,29.73,29.95,29.67,29.95,133837.0,23.6782,23.8534,23.6304,23.8534,133837.0
2016-04-06 11:00:00,29.95,30.01,29.94,29.97,216006.0,23.8534,23.9012,23.8454,23.8693,216006.0
2016-04-06 11:30:00,29.97,30.05,29.96,30.02,168571.0,23.8693,23.933,23.8614,23.9091,168571.0
2016-04-06 12:00:00,30.02,30.07,30.0,30.0,247226.0,23.9091,23.949,23.8932,23.8932,247226.0
2016-04-06 12:30:00,30.0,30.03,29.98,29.99,45376.0,23.8932,23.9171,23.8773,23.8853,45376.0
2016-04-06 13:00:00,30.0,30.09,29.99,30.05,96653.0,23.8932,23.9649,23.8853,23.933,96653.0
2016-04-06 13:30:00,30.04,30.06,29.97,29.97,333997.0,23.9251,23.941,23.8693,23.8693,333997.0
2016-04-06 14:00:00,29.97,30.06,29.87,29.91,293473.0,23.8693,23.941,23.7897,23.8215,293473.0
2016-04-06 14:30:00,29.9,29.94,29.8,29.9,153847.0,23.8136,23.8454,23.7339,23.8136,153847.0
2016-04-06 15:00:00,29.89,30.06,29.88,30.04,173638.0,23.8056,23.941,23.7976,23.9251,173638.0
2016-04-06 15:30:00,30.04,30.08,30.01,30.05,257777.0,23.9251,23.9569,23.9012,23.933,257777.0
2016-04-07 09:30:00,29.76,29.84,29.7,29.76,347910.0,23.7021,23.7658,23.6543,23.7021,347910.0
2016-04-07 10:00:00,29.76,29.78,29.62,29.63,73989.0,23.7021,23.718,23.5906,23.5985,73989.0
2016-04-07 10:30:00,29.61,29.67,29.59,29.65,96090.0,23.5826,23.6304,23.5667,23.6145,96090.0
2016-04-07 11:00:00,29.65,29.65,29.56,29.59,82742.0,23.6145,23.6145,23.5428,23.5667,82742.0
2016-04-07 11:30:00,29.59,29.66,29.55,29.62,72078.0,23.5667,23.6224,23.5348,23.5906,72078.0
2016-04-07 12:00:00,29.63,29.64,29.51,29.55,40763.0,23.5985,23.6065,23.503,23.5348,40763.0
2016-04-07 12:30:00,29.55,29.55,29.46,29.52,58526.0,23.5348,23.5348,23.4631,23.5109,58526.0
2016-04-07 13:00:00,29.52,29.58,29.5,29.53,39873.0,23.5109,23.5587,23.495,23.5189,39873.0
2016-04-07 13:30:00,29.53,29.54,29.32,29.33,103983.0,23.5189,23.5269,23.3516,23.3596,103983.0
2016-04-07 14:00:00,29.32,29.32,29.13,29.21,150718.0,23.3516,23.3516,23.2003,23.264,150718.0
2016-04-07 14:30:00,29.21,29.23,29.05,29.06,150789.0,23.264,23.28,23.1366,23.1446,150789.0
2016-04-07 15:00:00,29.06,29.23,29.06,29.2,119466.0,23.1446,23.28,23.1446,23.2561,119466.0
2016-04-07 15:30:00,29.2,29.25,29.14,29.24,298074.0,23.2561,23.2959,23.2083,23.2879,298074.0
2016-04-08 09:30:00,29.53,29.82,29.47,29.8,423428.0,23.5189,23.7499,23.4711,23.7339,423428.0
2016-04-08 10:00:00,29.8,29.86,29.75,29.84,225578.0,23.7339,23.7817,23.6941,23.7658,225578.0
2016-04-08 10:30:00,29.85,29.94,29.81,29.85,150670.0,23.7738,23.8454,23.7419,23.7738,150670.0
2016-04-08 11:00:00,29.84,29.9,29.68,29.69,100176.0,23.7658,23.8136,23.6384,23.6463,100176.0
2016-04-08 11:30:00,29.7,29.71,29.52,29.63,83227.0,23.6543,23.6623,23.5109,23.5985,83227.0
2016-04-08 12:00:00,29.63,29.69,29.53,29.53,95264.0,23.5985,23.6463,23.5189,23.5189,95264.0
2016-04-08 12:30:00,29.53,29.59,29.5,29.53,105363.0,23.5189,23.5667,23.495,23.5189,105363.0
2016-04-08 13:00:00,29.53,29.55,29.44,29.45,67373.0,23.5189,23.5348,23.4472,23.4552,67373.0
2016-04-08 13:30:00,29.45,29.53,29.43,29.53,74639.0,23.4552,23.5189,23.4392,23.5189,74639.0
2016-04-08 14:00:00,29.53,29.56,29.48,29.52,71969.0,23.5189,23.5428,23.4791,23.5109,71969.0
2016-04-08 14:30:00,29.52,29.52,29.38,29.42,97463.0,23.5109,23.5109,23.3994,23.4313,97463.0
2016-04-08 15:00:00,29.42,29.44,29.33,29.41,163023.0,23.4313,23.4472,23.3596,23.4233,163023.0
2016-04-08 15:30:00,29.41,29.45,29.35,29.44,627059.0,23.4233,23.4552,23.3755,23.4472,627059.0
2016-04-11 09:30:00,29.58,29.98,29.58,29.95,416117.0,23.5587,23.8773,23.5587,23.8534,416117.0
2016-04-11 10:00:00,29.96,30.12,29.94,29.99,158809.0,23.8614,23.9888,23.8454,23.8853,158809.0
2016-04-11 10:30:00,30.0,30.02,29.8,29.8,132889.0,23.8932,23.9091,23.7339,23.7339,132889.0
2016-04-11 11:00:00,29.8,29.8,29.66,29.71,118566.0,23.7339,23.7339,23.6224,23.6623,118566.0
2016-04-11 11:30:00,29.71,29.71,29.55,29.7,235102.0,23.6623,23.6623,23.5348,23.6543,235102.0
2016-04-11 12:00:00,29.7,29.81,29.67,29.73,106397.0,23.6543,23.7419,23.6304,23.6782,106397.0
2016-04-11 12:30:00,29.72,29.79,29.67,29.79,128871.0,23.6702,23.726,23.6304,23.726,128871.0
2016-04-11 13:00:00,29.78,29.87,29.76,29.8,82105.0,23.718,23.7897,23.7021,23.7339,82105.0
2016-04-11 13:30:00,29.79,29.88,29.79,29.86,83876.0,23.726,23.7976,23.726,23.7817,83876.0
2016-04-11 14:00:00,29.87,29.91,29.82,29.86,133646.0,23.7897,23.8215,23.7499,23.7817,133646.0
2016-04-11 14:30:00,29.85,29.93,29.82,29.9,118011.0,23.7738,23.8375,23.7499,23.8136,118011.0
2016-04-11 15:00:00,29.9,29.91,29.75,29.75,110405.0,23.8136,23.8215,23.6941,23.6941,110405.0
2016-04-11 15:30:00,29.74,29.76,29.64,29.64,795697.0,23.6861,23.7021,23.6065,23.6065,795697.0
2016-04-12 09:30:00,29.74,29.91,29.71,29.85,149109.0,23.6861,23.8215,23.6623,23.7738,149109.0
2016-04-12 10:00:00,29.85,29.86,29.63,29.74,88092.0,23.7738,23.7817,23.5985,23.6861,88092.0
2016-04-12 10:30:00,29.73,29.98,29.73,29.97,149545.0,23.6782,23.8773,23.6782,23.8693,149545.0
2016-04-12 11:00:00,29.98,30.1,29.95,30.08,78327.0,23.8773,23.9729,23.8534,23.9569,78327.0
2016-04-12 11:30:00,30.09,30.15,30.05,30.05,255300.0,23.9649,24.0127,23.933,23.933,255300.0
2016-04-12 12:00:00,30.04,30.12,29.98,30.11,60709.0,23.9251,23.9888,23.8773,23.9808,60709.0
2016-04-12 12:30:00,30.1,30.18,30.1,30.14,115286.0,23.9729,24.0366,23.9729,24.0047,115286.0
2016-04-12 13:00:00,30.14,30.17,30.11,30.14,243511.0,24.0047,24.0286,23.9808,24.0047,243511.0
2016-04-12 13:30:00,30.14,30.2,30.09,30.18,153142.0,24.0047,24.0525,23.9649,24.0366,153142.0
2016-04-12 14:00:00,30.18,30.19,30.12,30.13,90280.0,24.0366,24.0445,23.9888,23.9968,90280.0
2016-04-12 14:30:00,30.12,30.22,30.12,30.21,195710.0,23.9888,24.0684,23.9888,24.0605,195710.0
2016-04-12 15:00:00,30.2,30.28,30.2,30.22,107120.0,24.0525,24.1162,24.0525,24.0684,107120.0
2016-04-12 15:30:00,30.23,30.27,30.16,30.23,534161.0,24.0764,24.1083,24.0207,24.0764,534161.0
2016-04-13 09:30:00,30.53,31.01,30.51,30.91,621216.0,24.3153,24.6976,24.2994,24.618,621216.0
2016-04-13 10:00:00,30.91,31.04,30.87,31.0,102038.0,24.618,24.7215,24.5861,24.6897,102038.0
2016-04-13 10:30:00,31.02,31.17,30.95,31.09,189885.0,24.7056,24.8251,24.6498,24.7613,189885.0
2016-04-13 11:00:00,31.1,31.2,31.08,31.18,181067.0,24.7693,24.8489,24.7534,24.833,181067.0
2016-04-13 11:30:00,31.19,31.39,31.19,31.28,506989.0,24.841,25.0003,24.841,24.9127,506989.0
2016-04-13 12:00:00,31.28,31.31,31.2,31.25,91727.0,24.9127,24.9366,24.8489,24.8888,91727.0
2016-04-13 12:30:00,31.25,31.39,31.24,31.35,102750.0,24.8888,25.0003,24.8808,24.9684,102750.0
2016-04-13 13:00:00,31.35,31.37,31.25,31.36,203903.0,24.9684,24.9843,24.8888,24.9764,203903.0
2016-04-13 13:30:00,31.36,31.45,31.34,31.44,192890.0,24.9764,25.0481,24.9605,25.0401,192890.0
2016-04-13 14:00:00,31.44,31.47,31.34,31.34,138932.0,25.0401,25.064,24.9605,24.9605,138932.0
2016-04-13 14:30:00,31.34,31.42,31.33,31.37,126321.0,24.9605,25.0242,24.9525,24.9843,126321.0
2016-04-13 15:00:00,31.36,31.38,31.33,31.36,142667.0,24.9764,24.9923,24.9525,24.9764,142667.0
2016-04-13 15:30:00,31.37,31.42,31.33,31.37,402837.0,24.9843,25.0242,24.9525,24.9843,402837.0
2016-04-14 09:30:00,31.27,31.63,31.22,31.36,351556.0,24.9047,25.1914,24.8649,24.9764,351556.0
2016-04-14 10:00:00,31.37,31.62,31.34,31.58,332607.0,24.9843,25.1835,24.9605,25.1516,332607.0
2016-04-14 10:30:00,31.59,31.67,31.49,31.66,148298.0,25.1596,25.2233,25.0799,25.2153,148298.0
2016-04-14 11:00:00,31.65,31.92,31.65,31.9,163228.0,25.2073,25.4224,25.2073,25.4065,163228.0
2016-04-14 11:30:00,31.9,32.05,31.84,31.91,111351.0,25.4065,25.5259,25.3587,25.4144,111351.0
2016-04-14 12:00:00,31.91,32.06,31.9,31.93,226265.0,25.4144,25.5339,25.4065,25.4304,226265.0
2016-04-14 12:30:00,31.92,31.92,31.79,31.84,130624.0,25.4224,25.4224,25.3188,25.3587,130624.0
2016-04-14 13:00:00,31.84,31.84,31.67,31.67,118982.0,25.3587,25.3587,25.2233,25.2233,118982.0
2016-04-14 13:30:00,31.68,31.72,31.6,31.65,65510.0,25.2312,25.2631,25.1675,25.2073,65510.0
2016-04-14 14:00:00,31.64,31.78,31.64,31.73,125676.0,25.1994,25.3109,25.1994,25.2711,125676.0
2016-04-14 14:30:00,31.73,31.74,31.62,31.72,132998.0,25.2711,25.279,25.1835,25.2631,132998.0
2016-04-14 15:00:00,31.72,31.74,31.67,31.69,85225.0,25.2631,25.279,25.2233,25.2392,85225.0
2016-04-14 15:30:00,31.7,31.71,31.63,31.66,277629.0,25.2472,25.2551,25.1914,25.2153,277629.0
2016-04-15 09:30:00,31.67,31.79,31.63,31.73,214282.0,25.2233,25.3188,25.1914,25.2711,214282.0
2016-04-15 10:00:00,31.71,31.72,31.47,31.57,139081.0,25.2551,25.2631,25.064,25.1436,139081.0
2016-04-15 10:30:00,31.57,31.65,31.43,31.43,70304.0,25.1436,25.2073,25.0321,25.0321,70304.0
2016-04-15 11:00:00,31.44,31.6,31.44,31.56,87685.0,25.0401,25.1675,25.0401,25.1357,87685.0
2016-04-15 11:30:00,31.55,31.62,31.55,31.59,52378.0,25.1277,25.1835,25.1277,25.1596,52378.0
2016-04-15 12:00:00,31.59,31.59,31.52,31.53,83060.0,25.1596,25.1596,25.1038,25.1118,83060.0
2016-04-15 12:30:00,31.53,31.53,31.43,31.46,66873.0,25.1118,25.1118,25.0321,25.056,66873.0
2016-04-15 13:00:00,31.46,31.47,31.42,31.45,47748.0,25.056,25.064,25.0242,25.0481,47748.0
2016-04-15 13:30:00,31.44,31.46,31.41,31.42,52564.0,25.0401,25.056,25.0162,25.0242,52564.0
2016-04-15 14:00:00,31.42,31.47,31.38,31.45,97219.0,25.0242,25.064,24.9923,25.0481,97219.0
2016-04-15 14:30:00,31.46,31.49,31.46,31.49,59186.0,25.056,25.0799,25.056,25.0799,59186.0
2016-04-15 15:00:00,31.49,31.55,31.48,31.55,45337.0,25.0799,25.1277,25.072,25.1277,45337.0
2016-04-15 15:30:00,31.54,31.57,31.49,31.56,105104.0,25.1197,25.1436,25.0799,25.1357,105104.0
2016-04-18 09:30:00,31.31,31.64,31.25,31.6,135253.0,24.9366,25.1994,24.8888,25.1675,135253.0
2016-04-18 10:00:00,31.59,31.7,31.51,31.63,135773.0,25.1596,25.2472,25.0958,25.1914,135773.0
2016-04-18 10:30:00,31.62,31.68,31.49,31.58,174748.0,25.1835,25.2312,25.0799,25.1516,174748.0
2016-04-18 11:00:00,31.58,31.79,31.58,31.73,195654.0,25.1516,25.3188,25.1516,25.2711,195654.0
2016-04-18 11:30:00,31.74,31.9,31.73,31.89,232547.0,25.279,25.4065,25.2711,25.3985,232547.0
2016-04-18 12:00:00,31.88,31.89,31.8,31.82,99398.0,25.3905,25.3985,25.3268,25.3427,99398.0
2016-04-18 12:30:00,31.82,31.87,31.76,31.76,81558.0,25.3427,25.3826,25.295,25.295,81558.0
2016-04-18 13:00:00,31.76,31.78,31.69,31.74,57097.0,25.295,25.3109,25.2392,25.279,57097.0
2016-04-18 13:30:00,31.74,31.75,31.68,31.73,41485.0,25.279,25.287,25.2312,25.2711,41485.0
2016-04-18 14:00:00,31.72,31.78,31.66,31.72,79613.0,25.2631,25.3109,25.2153,25.2631,79613.0
2016-04-18 14:30:00,31.72,31.85,31.72,31.79,92582.0,25.2631,25.3666,25.2631,25.3188,92582.0
2016-04-18 15:00:00,31.8,31.8,31.74,31.76,63290.0,25.3268,25.3268,25.279,25.295,63290.0
2016-04-18 15:30:00,31.76,31.82,31.75,31.8,225018.0,25.295,25.3427,25.287,25.3268,225018.0
2016-04-19 09:30:00,31.91,32.15,31.8,32.13,171564.0,25.4144,25.6056,25.3268,25.5896,171564.0
2016-04-19 10:00:00,32.14,32.22,32.08,32.09,106383.0,25.5976,25.6613,25.5498,25.5578,106383.0
2016-04-19 10:30:00,32.09,32.16,31.96,32.15,139123.0,25.5578,25.6135,25.4542,25.6056,139123.0
2016-04-19 11:00:00,32.16,32.23,32.07,32.09,222314.0,25.6135,25.6693,25.5419,25.5578,222314.0
2016-04-19 11:30:00,32.09,32.16,31.99,32.01,154772.0,25.5578,25.6135,25.4781,25.4941,154772.0
2016-04-19 12:00:00,32.01,32.06,31.95,32.05,114203.0,25.4941,25.5339,25.4463,25.5259,114203.0
2016-04-19 12:30:00,32.06,32.09,31.99,32.05,74521.0,25.5339,25.5578,25.4781,25.5259,74521.0
2016-04-19 13:00:00,32.05,32.17,32.04,32.16,78084.0,25.5259,25.6215,25.518,25.6135,78084.0
2016-04-19 13:30:00,32.16,32.17,32.1,32.15,60344.0,25.6135,25.6215,25.5657,25.6056,60344.0
2016-04-19 14:00:00,32.15,32.2,32.15,32.18,77530.0,25.6056,25.6454,25.6056,25.6295,77530.0
2016-04-19 14:30:00,32.17,32.22,32.16,32.18,108700.0,25.6215,25.6613,25.6135,25.6295,108700.0
2016-04-19 15:00:00,32.18,32.23,32.15,32.23,167294.0,25.6295,25.6693,25.6056,25.6693,167294.0
2016-04-19 15:30:00,32.22,32.24,32.18,32.23,187083.0,25.6613,25.6772,25.6295,25.6693,187083.0
2016-04-20 09:30:00,32.23,32.48,32.1,32.46,481285.0,25.6693,25.8684,25.5657,25.8525,481285.0
2016-04-20 10:00:00,32.47,32.52,32.38,32.45,275168.0,25.8604,25.9003,25.7887,25.8445,275168.0
2016-04-20 10:30:00,32.45,32.48,32.28,32.42,109987.0,25.8445,25.8684,25.7091,25.8206,109987.0
2016-04-20 11:00:00,32.43,32.43,32.32,32.35,116918.0,25.8286,25.8286,25.741,25.7649,116918.0
2016-04-20 11:30:00,32.35,32.39,32.31,32.36,262212.0,25.7649,25.7967,25.733,25.7728,262212.0
2016-04-20 12:00:00,32.37,32.39,32.24,32.28,84801.0,25.7808,25.7967,25.6772,25.7091,84801.0
2016-04-20 12:30:00,32.29,32.38,32.26,32.35,109453.0,25.7171,25.7887,25.6932,25.7649,109453.0
2016-04-20 13:00:00,32.36,32.46,32.36,32.42,85968.0,25.7728,25.8525,25.7728,25.8206,85968.0
2016-04-20 13:30:00,32.42,32.58,32.42,32.52,227392.0,25.8206,25.948,25.8206,25.9003,227392.0
2016-04-20 14:00:00,32.51,32.63,32.5,32.63,481614.0,25.8923,25.9879,25.8843,25.9879,481614.0
2016-04-20 14:30:00,32.62,32.76,32.61,32.73,289392.0,25.9799,26.0914,25.9719,26.0675,289392.0
2016-04-20 15:00:00,32.74,32.77,32.71,32.75,355664.0,26.0755,26.0994,26.0516,26.0834,355664.0
2016-04-20 15:30:00,32.75,32.75,32.67,32.7,1147604.0,26.0834,26.0834,26.0197,26.0436,1147604.0
2016-04-21 09:30:00,32.71,33.02,32.7,32.78,256585.0,26.0516,26.2985,26.0436,26.1073,256585.0
2016-04-21 10:00:00,32.77,32.83,32.63,32.76,252398.0,26.0994,26.1471,25.9879,26.0914,252398.0
2016-04-21 10:30:00,32.76,32.82,32.71,32.74,152273.0,26.0914,26.1392,26.0516,26.0755,152273.0
2016-04-21 11:00:00,32.74,32.79,32.67,32.7,169223.0,26.0755,26.1153,26.0197,26.0436,169223.0
2016-04-21 11:30:00,32.71,32.72,32.56,32.56,126097.0,26.0516,26.0595,25.9321,25.9321,126097.0
2016-04-21 12:00:00,32.56,32.67,32.55,32.66,171777.0,25.9321,26.0197,25.9241,26.0118,171777.0
2016-04-21 12:30:00,32.66,32.69,32.59,32.6,119502.0,26.0118,26.0356,25.956,25.964,119502.0
2016-04-21 13:00:00,32.59,32.64,32.57,32.58,54606.0,25.956,25.9958,25.9401,25.948,54606.0
2016-04-21 13:30:00,32.58,32.62,32.55,32.57,129384.0,25.948,25.9799,25.9241,25.9401,129384.0
2016-04-21 14:00:00,32.58,32.59,32.54,32.57,108304.0,25.948,25.956,25.9162,25.9401,108304.0
2016-04-21 14:30:00,32.57,32.6,32.46,32.58,150465.0,25.9401,25.964,25.8525,25.948,150465.0
2016-04-21 15:00:00,32.59,32.64,32.53,32.54,157852.0,25.956,25.9958,25.9082,25.9162,157852.0
2016-04-21 15:30:00,32.54,32.58,32.49,32.5,194914.0,25.9162,25.948,25.8764,25.8843,194914.0
2016-04-22 09:30:00,32.45,32.8,32.45,32.76,136353.0,25.8445,26.1233,25.8445,26.0914,136353.0
2016-04-22 10:00:00,32.76,32.83,32.71,32.73,64659.0,26.0914,26.1471,26.0516,26.0675,64659.0
2016-04-22 10:30:00,32.73,32.75,32.57,32.61,117556.0,26.0675,26.0834,25.9401,25.9719,117556.0
2016-04-22 11:00:00,32.6,32.77,32.6,32.77,90182.0,25.964,26.0994,25.964,26.0994,90182.0
2016-04-22 11:30:00,32.77,32.78,32.65,32.76,221181.0,26.0994,26.1073,26.0038,26.0914,221181.0
2016-04-22 12:00:00,32.76,32.81,32.71,32.71,52693.0,26.0914,26.1312,26.0516,26.0516,52693.0
2016-04-22 12:30:00,32.72,32.77,32.72,32.77,36983.0,26.0595,26.0994,26.0595,26.0994,36983.0
2016-04-22 13:00:00,32.77,32.8,32.72,32.76,34877.0,26.0994,26.1233,26.0595,26.0914,34877.0
2016-04-22 13:30:00,32.77,32.89,32.76,32.87,45623.0,26.0994,26.1949,26.0914,26.179,45623.0
2016-04-22 14:00:00,32.86,32.95,32.86,32.93,51970.0,26.171,26.2427,26.171,26.2268,51970.0
2016-04-22 14:30:00,32.92,32.92,32.84,32.88,55127.0,26.2188,26.2188,26.1551,26.187,55127.0
2016-04-22 15:00:00,32.89,32.89,32.8,32.82,43636.0,26.1949,26.1949,26.1233,26.1392,43636.0
2016-04-22 15:30:00,32.82,32.83,32.78,32.83,63629.0,26.1392,26.1471,26.1073,26.1471,63629.0
2016-04-25 09:30:00,32.67,32.8,32.43,32.57,174299.0,26.0197,26.1233,25.8286,25.9401,174299.0
2016-04-25 10:00:00,32.55,32.55,32.32,32.36,230315.0,25.9241,25.9241,25.741,25.7728,230315.0
2016-04-25 10:30:00,32.37,32.48,32.34,32.44,193919.0,25.7808,25.8684,25.7569,25.8365,193919.0
2016-04-25 11:00:00,32.44,32.51,32.33,32.51,102064.0,25.8365,25.8923,25.7489,25.8923,102064.0
2016-04-25 11:30:00,32.5,32.53,32.43,32.51,79046.0,25.8843,25.9082,25.8286,25.8923,79046.0
2016-04-25 12:00:00,32.51,32.53,32.41,32.44,217862.0,25.8923,25.9082,25.8126,25.8365,217862.0
2016-04-25 12:30:00,32.44,32.54,32.41,32.53,478454.0,25.8365,25.9162,25.8126,25.9082,478454.0
2016-04-25 13:00:00,32.54,32.6,32.53,32.56,145431.0,25.9162,25.964,25.9082,25.9321,145431.0
2016-04-25 13:30:00,32.55,32.56,32.5,32.55,129804.0,25.9241,25.9321,25.8843,25.9241,129804.0
2016-04-25 14:00:00,32.55,32.56,32.49,32.55,109800.0,25.9241,25.9321,25.8764,25.9241,109800.0
2016-04-25 14:30:00,32.55,32.58,32.53,32.57,78846.0,25.9241,25.948,25.9082,25.9401,78846.0
2016-04-25 15:00:00,32.57,32.59,32.52,32.56,77058.0,25.9401,25.956,25.9003,25.9321,77058.0
2016-04-25 15:30:00,32.56,32.62,32.55,32.62,134189.0,25.9321,25.9799,25.9241,25.9799,134189.0
2016-04-26 09:30:00,32.67,32.89,32.56,32.88,254236.0,26.0197,26.1949,25.9321,26.187,254236.0
2016-04-26 10:00:00,32.87,32.88,32.73,32.76,126832.0,26.179,26.187,26.0675,26.0914,126832.0
2016-04-26 10:30:00,32.75,32.83,32.69,32.72,105575.0,26.0834,26.1471,26.0356,26.0595,105575.0
2016-04-26 11:00:00,32.72,33.02,32.7,32.99,255461.0,26.0595,26.2985,26.0436,26.2746,255461.0
2016-04-26 11:30:00,32.98,33.03,32.93,33.02,151579.0,26.2666,26.3064,26.2268,26.2985,151579.0
2016-04-26 12:00:00,33.02,33.07,32.99,33.04,125877.0,26.2985,26.3383,26.2746,26.3144,125877.0
2016-04-26 12:30:00,33.05,33.06,32.96,33.05,168626.0,26.3224,26.3303,26.2507,26.3224,168626.0
2016-04-26 13:00:00,33.07,33.08,33.0,33.04,153906.0,26.3383,26.3463,26.2825,26.3144,153906.0
2016-04-26 13:30:00,33.05,33.07,32.94,32.97,57248.0,26.3224,26.3383,26.2348,26.2586,57248.0
2016-04-26 14:00:00,32.97,33.05,32.96,33.01,82392.0,26.2586,26.3224,26.2507,26.2905,82392.0
2016-04-26 14:30:00,33.01,33.06,33.0,33.02,160752.0,26.2905,26.3303,26.2825,26.2985,160752.0
2016-04-26 15:00:00,33.02,33.04,32.93,32.97,187377.0,26.2985,26.3144,26.2268,26.2586,187377.0
2016-04-26 15:30:00,32.97,33.03,32.97,32.99,211239.0,26.2586,26.3064,26.2586,26.2746,211239.0
2016-04-27 09:30:00,32.99,33.29,32.83,33.04,156601.0,26.2746,26.5135,26.1471,26.3144,156601.0
2016-04-27 10:00:00,33.06,33.07,32.9,32.97,53363.0,26.3303,26.3383,26.2029,26.2586,53363.0
2016-04-27 10:30:00,32.96,32.99,32.75,32.76,433654.0,26.2507,26.2746,26.0834,26.0914,433654.0
2016-04-27 11:00:00,32.77,32.92,32.76,32.87,298600.0,26.0994,26.2188,26.0914,26.179,298600.0
2016-04-27 11:30:00,32.88,32.97,32.86,32.9,141262.0,26.187,26.2586,26.171,26.2029,141262.0
2016-04-27 12:00:00,32.9,32.91,32.79,32.79,124280.0,26.2029,26.2109,26.1153,26.1153,124280.0
2016-04-27 12:30:00,32.78,32.82,32.75,32.79,71545.0,26.1073,26.1392,26.0834,26.1153,71545.0
2016-04-27 13:00:00,32.78,32.89,32.77,32.89,302832.0,26.1073,26.1949,26.0994,26.1949,302832.0
2016-04-27 13:30:00,32.89,33.01,32.89,33.0,99958.0,26.1949,26.2905,26.1949,26.2825,99958.0
2016-04-27 14:00:00,33.0,33.21,32.91,32.92,670529.0,26.2825,26.4498,26.2109,26.2188,670529.0
2016-04-27 14:30:00,32.91,32.92,32.76,32.84,541519.0,26.2109,26.2188,26.0914,26.1551,541519.0
2016-04-27 15:00:00,32.84,32.99,32.84,32.98,585672.0,26.1551,26.2746,26.1551,26.2666,585672.0
2016-04-27 15:30:00,32.98,33.05,32.97,33.01,253717.0,26.2666,26.3224,26.2586,26.2905,253717.0
2016-04-28 09:30:00,32.64,32.93,32.6,32.9,148430.0,25.9958,26.2268,25.964,26.2029,148430.0
2016-04-28 10:00:00,32.89,33.05,32.89,32.97,118446.0,26.1949,26.3224,26.1949,26.2586,118446.0
2016-04-28 10:30:00,32.96,33.0,32.86,32.97,179531.0,26.2507,26.2825,26.171,26.2586,179531.0
2016-04-28 11:00:00,32.97,33.05,32.93,32.97,145218.0,26.2586,26.3224,26.2268,26.2586,145218.0
2016-04-28 11:30:00,32.98,33.03,32.92,32.92,116020.0,26.2666,26.3064,26.2188,26.2188,116020.0
2016-04-28 12:00:00,32.93,33.03,32.93,33.0,139359.0,26.2268,26.3064,26.2268,26.2825,139359.0
2016-04-28 12:30:00,33.01,33.04,32.97,33.02,111988.0,26.2905,26.3144,26.2586,26.2985,111988.0
2016-04-28 13:00:00,33.03,33.03,32.9,32.93,64735.0,26.3064,26.3064,26.2029,26.2268,64735.0
2016-04-28 13:30:00,32.93,32.95,32.91,32.94,57760.0,26.2268,26.2427,26.2109,26.2348,57760.0
2016-04-28 14:00:00,32.93,32.96,32.87,32.91,173011.0,26.2268,26.2507,26.179,26.2109,173011.0
2016-04-28 14:30:00,32.91,32.91,32.77,32.79,91616.0,26.2109,26.2109,26.0994,26.1153,91616.0
2016-04-28 15:00:00,32.78,32.79,32.49,32.5,246242.0,26.1073,26.1153,25.8764,25.8843,246242.0
2016-04-28 15:30:00,32.51,32.69,32.5,32.64,433512.0,25.8923,26.0356,25.8843,25.9958,433512.0
2016-04-29 09:30:00,32.52,32.66,32.31,32.31,195435.0,25.9003,26.0118,25.733,25.733,195435.0
2016-04-29 10:00:00,32.32,32.62,32.25,32.55,257301.0,25.741,25.9799,25.6852,25.9241,257301.0
2016-04-29 10:30:00,32.54,32.7,32.47,32.56,174355.0,25.9162,26.0436,25.8604,25.9321,174355.0
2016-04-29 11:00:00,32.56,32.6,32.42,32.43,245940.0,25.9321,25.964,25.8206,25.8286,245940.0
2016-04-29 11:30:00,32.43,32.47,32.28,32.45,146647.0,25.8286,25.8604,25.7091,25.8445,146647.0
2016-04-29 12:00:00,32.44,32.46,32.36,32.41,152671.0,25.8365,25.8525,25.7728,25.8126,152671.0
2016-04-29 12:30:00,32.4,32.45,32.38,32.38,83898.0,25.8047,25.8445,25.7887,25.7887,83898.0
2016-04-29 13:00:00,32.38,32.5,32.37,32.48,106155.0,25.7887,25.8843,25.7808,25.8684,106155.0
2016-04-29 13:30:00,32.47,32.48,32.25,32.29,106388.0,25.8604,25.8684,25.6852,25.7171,106388.0
2016-04-29 14:00:00,32.3,32.4,32.21,32.37,122141.0,25.725,25.8047,25.6534,25.7808,122141.0
2016-04-29 14:30:00,32.37,32.37,32.25,32.27,113316.0,25.7808,25.7808,25.6852,25.7011,113316.0
2016-04-29 15:00:00,32.26,32.4,32.25,32.38,221540.0,25.6932,25.8047,25.6852,25.7887,221540.0
2016-04-29 15:30:00,32.38,32.57,32.37,32.47,575392.0,25.7887,25.9401,25.7808,25.8604,575392.0
2016-05-02 09:30:00,32.57,32.65,32.25,32.43,177050.0,25.9401,26.0038,25.6852,25.8286,177050.0
2016-05-02 10:00:00,32.42,32.67,32.38,32.56,179768.0,25.8206,26.0197,25.7887,25.9321,179768.0
2016-05-02 10:30:00,32.57,32.61,32.47,32.52,193393.0,25.9401,25.9719,25.8604,25.9003,193393.0
2016-05-02 11:00:00,32.51,32.72,32.49,32.66,140351.0,25.8923,26.0595,25.8764,26.0118,140351.0
2016-05-02 11:30:00,32.66,32.72,32.57,32.61,128707.0,26.0118,26.0595,25.9401,25.9719,128707.0
2016-05-02 12:00:00,32.6,32.63,32.55,32.58,82594.0,25.964,25.9879,25.9241,25.948,82594.0
2016-05-02 12:30:00,32.58,32.63,32.57,32.6,163318.0,25.948,25.9879,25.9401,25.964,163318.0
2016-05-02 13:00:00,32.6,32.72,32.59,32.72,468891.0,25.964,26.0595,25.956,26.0595,468891.0
2016-05-02 13:30:00,32.71,32.71,32.64,32.65,89443.0,26.0516,26.0516,25.9958,26.0038,89443.0
2016-05-02 14:00:00,32.65,32.69,32.63,32.64,88871.0,26.0038,26.0356,25.9879,25.9958,88871.0
2016-05-02 14:30:00,32.64,32.66,32.56,32.57,51254.0,25.9958,26.0118,25.9321,25.9401,51254.0
2016-05-02 15:00:00,32.57,32.62,32.57,32.61,50167.0,25.9401,25.9799,25.9401,25.9719,50167.0
2016-05-02 15:30:00,32.61,32.68,32.57,32.66,226643.0,25.9719,26.0277,25.9401,26.0118,226643.0
2016-05-03 09:30:00,32.17,32.18,31.87,32.02,341783.0,25.6215,25.6295,25.3826,25.502,341783.0
2016-05-03 10:00:00,32.02,32.02,31.79,31.88,142945.0,25.502,25.502,25.3188,25.3905,142945.0
2016-05-03 10:30:00,31.89,31.93,31.66,31.67,161386.0,25.3985,25.4304,25.2153,25.2233,161386.0
2016-05-03 11:00:00,31.69,31.72,31.64,31.64,130835.0,25.2392,25.2631,25.1994,25.1994,130835.0
2016-05-03 11:30:00,31.64,31.87,31.61,31.85,167304.0,25.1994,25.3826,25.1755,25.3666,167304.0
2016-05-03 12:00:00,31.85,31.88,31.74,31.77,91363.0,25.3666,25.3905,25.279,25.3029,91363.0
2016-05-03 12:30:00,31.77,31.86,31.77,31.85,163098.0,25.3029,25.3746,25.3029,25.3666,163098.0
2016-05-03 13:00:00,31.86,31.9,31.84,31.9,122899.0,25.3746,25.4065,25.3587,25.4065,122899.0
2016-05-03 13:30:00,31.91,31.95,31.85,31.85,88451.0,25.4144,25.4463,25.3666,25.3666,88451.0
2016-05-03 14:00:00,31.86,31.91,31.8,31.86,107003.0,25.3746,25.4144,25.3268,25.3746,107003.0
2016-05-03 14:30:00,31.86,31.92,31.83,31.9,75750.0,25.3746,25.4224,25.3507,25.4065,75750.0
2016-05-03 15:00:00,31.91,31.94,31.83,31.88,74238.0,25.4144,25.4383,25.3507,25.3905,74238.0
2016-05-03 15:30:00,31.87,31.92,31.82,31.91,378949.0,25.3826,25.4224,25.3427,25.4144,378949.0
2016-05-04 09:30:00,31.52,31.8,31.37,31.75,213197.0,25.1038,25.3268,24.9843,25.287,213197.0
2016-05-04 10:00:00,31.74,31.86,31.57,31.58,429838.0,25.279,25.3746,25.1436,25.1516,429838.0
2016-05-04 10:30:00,31.59,31.59,31.32,31.33,307620.0,25.1596,25.1596,24.9445,24.9525,307620.0
2016-05-04 11:00:00,31.33,31.44,31.13,31.15,222825.0,24.9525,25.0401,24.7932,24.8091,222825.0
2016-05-04 11:30:00,31.15,31.2,31.03,31.1,234888.0,24.8091,24.8489,24.7136,24.7693,234888.0
2016-05-04 12:00:00,31.09,31.12,30.94,31.02,199365.0,24.7613,24.7852,24.6419,24.7056,199365.0
2016-05-04 12:30:00,31.01,31.09,31.0,31.05,300054.0,24.6976,24.7613,24.6897,24.7295,300054.0
2016-05-04 13:00:00,31.03,31.19,31.03,31.17,168738.0,24.7136,24.841,24.7136,24.8251,168738.0
2016-05-04 13:30:00,31.18,31.19,31.06,31.08,208600.0,24.833,24.841,24.7374,24.7534,208600.0
2016-05-04 14:00:00,31.08,31.2,31.03,31.17,280065.0,24.7534,24.8489,24.7136,24.8251,280065.0
2016-05-04 14:30:00,31.18,31.23,31.14,31.19,596419.0,24.833,24.8728,24.8012,24.841,596419.0
2016-05-04 15:00:00,31.2,31.27,31.13,31.24,896105.0,24.8489,24.9047,24.7932,24.8808,896105.0
2016-05-04 15:30:00,31.24,31.34,31.24,31.26,452340.0,24.8808,24.9605,24.8808,24.8967,452340.0
2016-05-05 09:30:00,31.35,31.45,31.09,31.43,803990.0,24.9684,25.0481,24.7613,25.0321,803990.0
2016-05-05 10:00:00,31.43,31.52,31.21,31.24,723160.0,25.0321,25.1038,24.8569,24.8808,723160.0
2016-05-05 10:30:00,31.23,31.35,31.17,31.25,497412.0,24.8728,24.9684,24.8251,24.8888,497412.0
2016-05-05 11:00:00,31.26,31.37,31.17,31.18,153034.0,24.8967,24.9843,24.8251,24.833,153034.0
2016-05-05 11:30:00,31.2,31.3,31.17,31.18,108881.0,24.8489,24.9286,24.8251,24.833,108881.0
2016-05-05 12:00:00,31.18,31.22,31.1,31.12,317149.0,24.833,24.8649,24.7693,24.7852,317149.0
2016-05-05 12:30:00,31.11,31.17,31.07,31.15,183907.0,24.7773,24.8251,24.7454,24.8091,183907.0
2016-05-05 13:00:00,31.15,31.17,31.01,31.01,209544.0,24.8091,24.8251,24.6976,24.6976,209544.0
2016-05-05 13:30:00,31.01,31.1,31.01,31.08,62432.0,24.6976,24.7693,24.6976,24.7534,62432.0
2016-05-05 14:00:00,31.06,31.14,31.06,31.09,120840.0,24.7374,24.8012,24.7374,24.7613,120840.0
2016-05-05 14:30:00,31.09,31.17,31.06,31.09,88589.0,24.7613,24.8251,24.7374,24.7613,88589.0
2016-05-05 15:00:00,31.09,31.17,31.05,31.16,114724.0,24.7613,24.8251,24.7295,24.8171,114724.0
2016-05-05 15:30:00,31.16,31.17,31.1,31.12,252216.0,24.8171,24.8251,24.7693,24.7852,252216.0
2016-05-06 09:30:00,30.87,31.18,30.76,30.99,365648.0,24.5861,24.833,24.4985,24.6817,365648.0
2016-05-06 10:00:00,30.99,31.21,30.97,31.09,215032.0,24.6817,24.8569,24.6658,24.7613,215032.0
2016-05-06 10:30:00,31.08,31.11,30.84,30.89,166450.0,24.7534,24.7773,24.5622,24.6021,166450.0
2016-05-06 11:00:00,30.9,31.08,30.9,31.07,186162.0,24.61,24.7534,24.61,24.7454,186162.0
2016-05-06 11:30:00,31.07,31.09,30.95,30.97,76809.0,24.7454,24.7613,24.6498,24.6658,76809.0
2016-05-06 12:00:00,30.96,31.07,30.96,31.01,148391.0,24.6578,24.7454,24.6578,24.6976,148391.0
2016-05-06 12:30:00,31.01,31.03,30.96,31.01,227837.0,24.6976,24.7136,24.6578,24.6976,227837.0
2016-05-06 13:00:00,31.02,31.09,31.0,31.0,334903.0,24.7056,24.7613,24.6897,24.6897,334903.0
2016-05-06 13:30:00,31.0,31.07,30.98,31.06,138365.0,24.6897,24.7454,24.6737,24.7374,138365.0
2016-05-06 14:00:00,31.08,31.22,31.07,31.18,178360.0,24.7534,24.8649,24.7454,24.833,178360.0
2016-05-06 14:30:00,31.18,31.23,31.12,31.16,306518.0,24.833,24.8728,24.7852,24.8171,306518.0
2016-05-06 15:00:00,31.16,31.21,31.14,31.18,239043.0,24.8171,24.8569,24.8012,24.833,239043.0
2016-05-06 15:30:00,31.18,31.24,31.14,31.24,360757.0,24.833,24.8808,24.8012,24.8808,360757.0
2016-05-09 09:30:00,31.2,31.46,31.14,31.28,138805.0,24.8489,25.056,24.8012,24.9127,138805.0
2016-05-09 10:00:00,31.29,31.3,31.07,31.13,142732.0,24.9206,24.9286,24.7454,24.7932,142732.0
2016-05-09 10:30:00,31.12,31.19,31.09,31.1,204464.0,24.7852,24.841,24.7613,24.7693,204464.0
2016-05-09 11:00:00,31.09,31.17,30.95,31.08,264029.0,24.7613,24.8251,24.6498,24.7534,264029.0
2016-05-09 11:30:00,31.08,31.15,31.03,31.11,83949.0,24.7534,24.8091,24.7136,24.7773,83949.0
2016-05-09 12:00:00,31.1,31.2,31.08,31.17,144645.0,24.7693,24.8489,24.7534,24.8251,144645.0
2016-05-09 12:30:00,31.18,31.23,31.13,31.23,104528.0,24.833,24.8728,24.7932,24.8728,104528.0
2016-05-09 13:00:00,31.22,31.3,31.21,31.24,106864.0,24.8649,24.9286,24.8569,24.8808,106864.0
2016-05-09 13:30:00,31.24,31.27,31.19,31.22,95611.0,24.8808,24.9047,24.841,24.8649,95611.0
2016-05-09 14:00:00,31.22,31.23,31.13,31.21,331329.0,24.8649,24.8728,24.7932,24.8569,331329.0
2016-05-09 14:30:00,31.21,31.31,31.21,31.31,72455.0,24.8569,24.9366,24.8569,24.9366,72455.0
2016-05-09 15:00:00,31.31,31.31,31.23,31.23,86009.0,24.9366,24.9366,24.8728,24.8728,86009.0
2016-05-09 15:30:00,31.23,31.24,31.14,31.15,130238.0,24.8728,24.8808,24.8012,24.8091,130238.0
2016-05-10 09:30:00,31.3,31.63,31.3,31.56,273549.0,24.9286,25.1914,24.9286,25.1357,273549.0
2016-05-10 10:00:00,31.56,31.56,31.32,31.49,410845.0,25.1357,25.1357,24.9445,25.0799,410845.0
2016-05-10 10:30:00,31.49,31.66,31.49,31.62,292973.0,25.0799,25.2153,25.0799,25.1835,292973.0
2016-05-10 11:00:00,31.61,31.65,31.59,31.65,67109.0,25.1755,25.2073,25.1596,25.2073,67109.0
2016-05-10 11:30:00,31.64,31.71,31.61,31.69,67305.0,25.1994,25.2551,25.1755,25.2392,67305.0
2016-05-10 12:00:00,31.7,31.85,31.69,31.82,156167.0,25.2472,25.3666,25.2392,25.3427,156167.0
2016-05-10 12:30:00,31.83,31.83,31.7,31.7,112759.0,25.3507,25.3507,25.2472,25.2472,112759.0
2016-05-10 13:00:00,31.71,31.74,31.69,31.72,114181.0,25.2551,25.279,25.2392,25.2631,114181.0
2016-05-10 13:30:00,31.72,31.74,31.7,31.74,62141.0,25.2631,25.279,25.2472,25.279,62141.0
2016-05-10 14:00:00,31.73,31.76,31.7,31.73,64828.0,25.2711,25.295,25.2472,25.2711,64828.0
2016-05-10 14:30:00,31.72,31.74,31.68,31.69,62035.0,25.2631,25.279,25.2312,25.2392,62035.0
2016-05-10 15:00:00,31.69,31.72,31.68,31.7,145661.0,25.2392,25.2631,25.2312,25.2472,145661.0
2016-05-10 15:30:00,31.7,31.76,31.69,31.75,212707.0,25.2472,25.295,25.2392,25.287,212707.0
2016-05-11 09:30:00,31.65,31.79,31.53,31.68,72936.0,25.2073,25.3188,25.1118,25.2312,72936.0
2016-05-11 10:00:00,31.69,31.85,31.61,31.83,99495.0,25.2392,25.3666,25.1755,25.3507,99495.0
2016-05-11 10:30:00,31.85,31.97,31.81,31.93,174990.0,25.3666,25.4622,25.3348,25.4304,174990.0
2016-05-11 11:00:00,31.93,32.0,31.79,31.91,116062.0,25.4304,25.4861,25.3188,25.4144,116062.0
2016-05-11 11:30:00,31.91,31.97,31.87,31.96,93845.0,25.4144,25.4622,25.3826,25.4542,93845.0
2016-05-11 12:00:00,31.95,32.03,31.93,32.0,77585.0,25.4463,25.51,25.4304,25.4861,77585.0
2016-05-11 12:30:00,32.0,32.01,31.91,31.92,82130.0,25.4861,25.4941,25.4144,25.4224,82130.0
2016-05-11 13:00:00,31.92,31.93,31.83,31.85,70429.0,25.4224,25.4304,25.3507,25.3666,70429.0
2016-05-11 13:30:00,31.85,31.88,31.79,31.79,78723.0,25.3666,25.3905,25.3188,25.3188,78723.0
2016-05-11 14:00:00,31.78,31.78,31.66,31.73,56382.0,25.3109,25.3109,25.2153,25.2711,56382.0
2016-05-11 14:30:00,31.72,31.73,31.59,31.63,49551.0,25.2631,25.2711,25.1596,25.1914,49551.0
2016-05-11 15:00:00,31.63,31.71,31.63,31.7,80745.0,25.1914,25.2551,25.1914,25.2472,80745.0
2016-05-11 15:30:00,31.7,31.72,31.58,31.6,270312.0,25.2472,25.2631,25.1516,25.1675,270312.0
2016-05-12 09:30:00,31.79,32.02,31.58,31.58,261763.0,25.3188,25.502,25.1516,25.1516,261763.0
2016-05-12 10:00:00,31.57,31.71,31.48,31.55,287877.0,25.1436,25.2551,25.072,25.1277,287877.0
2016-05-12 10:30:00,31.55,31.55,31.36,31.39,191330.0,25.1277,25.1277,24.9764,25.0003,191330.0
2016-05-12 11:00:00,31.38,31.38,31.2,31.25,218863.0,24.9923,24.9923,24.8489,24.8888,218863.0
2016-05-12 11:30:00,31.25,31.33,31.22,31.24,135449.0,24.8888,24.9525,24.8649,24.8808,135449.0
2016-05-12 12:00:00,31.24,31.39,31.23,31.38,97921.0,24.8808,25.0003,24.8728,24.9923,97921.0
2016-05-12 12:30:00,31.38,31.38,31.24,31.36,92578.0,24.9923,24.9923,24.8808,24.9764,92578.0
2016-05-12 13:00:00,31.37,31.37,31.26,31.32,153171.0,24.9843,24.9843,24.8967,24.9445,153171.0
2016-05-12 13:30:00,31.32,31.42,31.25,31.42,141490.0,24.9445,25.0242,24.8888,25.0242,141490.0
2016-05-12 14:00:00,31.42,31.52,31.36,31.44,129776.0,25.0242,25.1038,24.9764,25.0401,129776.0
2016-05-12 14:30:00,31.43,31.54,31.39,31.48,96277.0,25.0321,25.1197,25.0003,25.072,96277.0
2016-05-12 15:00:00,31.48,31.56,31.46,31.52,70711.0,25.072,25.1357,25.056,25.1038,70711.0
2016-05-12 15:30:00,31.51,31.52,31.4,31.41,242697.0,25.0958,25.1038,25.0082,25.0162,242697.0
2016-05-13 09:30:00,31.21,31.76,31.21,31.34,389888.0,24.8569,25.295,24.8569,24.9605,389888.0
2016-05-13 10:00:00,31.36,31.49,31.29,31.3,199141.0,24.9764,25.0799,24.9206,24.9286,199141.0
2016-05-13 10:30:00,31.28,31.29,31.15,31.23,159930.0,24.9127,24.9206,24.8091,24.8728,159930.0
2016-05-13 11:00:00,31.22,31.37,31.16,31.33,124474.0,24.8649,24.9843,24.8171,24.9525,124474.0
2016-05-13 11:30:00,31.33,31.34,31.2,31.22,94400.0,24.9525,24.9605,24.8489,24.8649,94400.0
2016-05-13 12:00:00,31.22,31.25,31.19,31.19,48694.0,24.8649,24.8888,24.841,24.841,48694.0
2016-05-13 12:30:00,31.2,31.22,31.0,31.01,90726.0,24.8489,24.8649,24.6897,24.6976,90726.0
2016-05-13 13:00:00,31.0,31.05,30.93,30.93,87891.0,24.6897,24.7295,24.6339,24.6339,87891.0
2016-05-13 13:30:00,30.94,30.97,30.79,30.84,125186.0,24.6419,24.6658,24.5224,24.5622,125186.0
2016-05-13 14:00:00,30.83,30.9,30.73,30.79,201092.0,24.5543,24.61,24.4746,24.5224,201092.0
2016-05-13 14:30:00,30.78,30.82,30.74,30.81,111870.0,24.5144,24.5463,24.4826,24.5383,111870.0
2016-05-13 15:00:00,30.81,30.9,30.78,30.86,80089.0,24.5383,24.61,24.5144,24.5782,80089.0
2016-05-13 15:30:00,30.87,30.93,30.83,30.87,322199.0,24.5861,24.6339,24.5543,24.5861,322199.0
2016-05-16 09:30:00,30.86,31.17,30.86,30.95,1230205.0,24.5782,24.8251,24.5782,24.6498,1230205.0
2016-05-16 10:00:00,30.96,31.22,30.96,31.21,269872.0,24.6578,24.8649,24.6578,24.8569,269872.0
2016-05-16 10:30:00,31.21,31.27,31.15,31.21,129018.0,24.8569,24.9047,24.8091,24.8569,129018.0
2016-05-16 11:00:00,31.21,31.26,31.11,31.14,143181.0,24.8569,24.8967,24.7773,24.8012,143181.0
2016-05-16 11:30:00,31.15,31.25,31.15,31.24,81448.0,24.8091,24.8888,24.8091,24.8808,81448.0
2016-05-16 12:00:00,31.24,31.28,31.15,31.15,130308.0,24.8808,24.9127,24.8091,24.8091,130308.0
2016-05-16 12:30:00,31.15,31.21,31.11,31.2,80875.0,24.8091,24.8569,24.7773,24.8489,80875.0
2016-05-16 13:00:00,31.2,31.25,31.2,31.21,81610.0,24.8489,24.8888,24.8489,24.8569,81610.0
2016-05-16 13:30:00,31.22,31.23,31.14,31.15,114866.0,24.8649,24.8728,24.8012,24.8091,114866.0
2016-05-16 14:00:00,31.16,31.35,31.16,31.33,91035.0,24.8171,24.9684,24.8171,24.9525,91035.0
2016-05-16 14:30:00,31.34,31.42,31.34,31.38,67419.0,24.9605,25.0242,24.9605,24.9923,67419.0
2016-05-16 15:00:00,31.38,31.4,31.34,31.35,119795.0,24.9923,25.0082,24.9605,24.9684,119795.0
2016-05-16 15:30:00,31.35,31.35,31.24,31.25,288322.0,24.9684,24.9684,24.8808,24.8888,288322.0
2016-05-17 09:30:00,31.12,31.35,30.93,31.31,427007.0,24.7852,24.9684,24.6339,24.9366,427007.0
2016-05-17 10:00:00,31.29,31.42,31.16,31.37,266392.0,24.9206,25.0242,24.8171,24.9843,266392.0
2016-05-17 10:30:00,31.36,31.53,31.3,31.46,207855.0,24.9764,25.1118,24.9286,25.056,207855.0
2016-05-17 11:00:00,31.47,31.59,31.39,31.41,215817.0,25.064,25.1596,25.0003,25.0162,215817.0
2016-05-17 11:30:00,31.42,31.49,31.38,31.4,162281.0,25.0242,25.0799,24.9923,25.0082,162281.0
2016-05-17 12:00:00,31.39,31.41,31.27,31.32,185516.0,25.0003,25.0162,24.9047,24.9445,185516.0
2016-05-17 12:30:00,31.31,31.32,31.26,31.29,105126.0,24.9366,24.9445,24.8967,24.9206,105126.0
2016-05-17 13:00:00,31.29,31.34,31.25,31.32,132734.0,24.9206,24.9605,24.8888,24.9445,132734.0
2016-05-17 13:30:00,31.32,31.4,31.24,31.24,100006.0,24.9445,25.0082,24.8808,24.8808,100006.0
2016-05-17 14:00:00,31.24,31.25,31.01,31.06,184036.0,24.8808,24.8888,24.6976,24.7374,184036.0
2016-05-17 14:30:00,31.05,31.05,30.94,31.02,142180.0,24.7295,24.7295,24.6419,24.7056,142180.0
2016-05-17 15:00:00,31.03,31.1,30.99,31.02,231628.0,24.7136,24.7693,24.6817,24.7056,231628.0
2016-05-17 15:30:00,31.02,31.12,31.01,31.1,347729.0,24.7056,24.7852,24.6976,24.7693,347729.0
2016-05-18 09:30:00,31.1,31.81,31.04,31.76,301937.0,24.7693,25.3348,24.7215,25.295,301937.0
2016-05-18 10:00:00,31.76,32.07,31.7,32.01,190431.0,25.295,25.5419,25.2472,25.4941,190431.0
2016-05-18 10:30:00,32.0,32.03,31.75,31.77,205414.0,25.4861,25.51,25.287,25.3029,205414.0
2016-05-18 11:00:00,31.78,32.01,31.78,31.99,152074.0,25.3109,25.4941,25.3109,25.4781,152074.0
2016-05-18 11:30:00,31.99,32.1,31.96,31.98,124018.0,25.4781,25.5657,25.4542,25.4702,124018.0
2016-05-18 12:00:00,31.97,32.03,31.94,31.98,100676.0,25.4622,25.51,25.4383,25.4702,100676.0
2016-05-18 12:30:00,31.97,32.13,31.97,32.13,107369.0,25.4622,25.5896,25.4622,25.5896,107369.0
2016-05-18 13:00:00,32.12,32.13,32.01,32.02,140700.0,25.5817,25.5896,25.4941,25.502,140700.0
2016-05-18 13:30:00,32.03,32.1,31.98,31.99,103863.0,25.51,25.5657,25.4702,25.4781,103863.0
2016-05-18 14:00:00,31.98,32.18,31.98,32.05,752982.0,25.4702,25.6295,25.4702,25.5259,752982.0
2016-05-18 14:30:00,32.04,32.42,31.95,32.38,459365.0,25.518,25.8206,25.4463,25.7887,459365.0
2016-05-18 15:00:00,32.39,32.47,32.28,32.28,378622.0,25.7967,25.8604,25.7091,25.7091,378622.0
2016-05-18 15:30:00,32.28,32.39,32.23,32.38,471669.0,25.7091,25.7967,25.6693,25.7887,471669.0
2016-05-19 09:30:00,32.16,32.56,31.84,31.85,546133.0,25.6135,25.9321,25.3587,25.3666,546133.0
2016-05-19 10:00:00,31.85,32.02,31.76,31.92,351095.0,25.3666,25.502,25.295,25.4224,351095.0
2016-05-19 10:30:00,31.92,32.06,31.84,31.85,286671.0,25.4224,25.5339,25.3587,25.3666,286671.0
2016-05-19 11:00:00,31.85,31.92,31.77,31.87,224926.0,25.3666,25.4224,25.3029,25.3826,224926.0
2016-05-19 11:30:00,31.86,31.86,31.75,31.83,214810.0,25.3746,25.3746,25.287,25.3507,214810.0
2016-05-19 12:00:00,31.83,31.9,31.81,31.85,112503.0,25.3507,25.4065,25.3348,25.3666,112503.0
2016-05-19 12:30:00,31.84,31.93,31.81,31.81,165462.0,25.3587,25.4304,25.3348,25.3348,165462.0
2016-05-19 13:00:00,31.81,31.99,31.8,31.98,142380.0,25.3348,25.4781,25.3268,25.4702,142380.0
2016-05-19 13:30:00,31.99,32.15,31.99,32.05,173284.0,25.4781,25.6056,25.4781,25.5259,173284.0
2016-05-19 14:00:00,32.06,32.18,32.02,32.12,140888.0,25.5339,25.6295,25.502,25.5817,140888.0
2016-05-19 14:30:00,32.12,32.13,31.95,31.95,117440.0,25.5817,25.5896,25.4463,25.4463,117440.0
2016-05-19 15:00:00,31.95,32.09,31.95,32.03,256308.0,25.4463,25.5578,25.4463,25.51,256308.0
2016-05-19 15:30:00,32.03,32.09,32.01,32.05,244783.0,25.51,25.5578,25.4941,25.5259,244783.0
2016-05-20 09:30:00,32.3,32.48,32.16,32.45,264541.0,25.725,25.8684,25.6135,25.8445,264541.0
2016-05-20 10:00:00,32.47,32.48,32.3,32.35,174334.0,25.8604,25.8684,25.725,25.7649,174334.0
2016-05-20 10:30:00,32.34,32.36,32.22,32.27,189517.0,25.7569,25.7728,25.6613,25.7011,189517.0
2016-05-20 11:00:00,32.27,32.54,32.27,32.51,190839.0,25.7011,25.9162,25.7011,25.8923,190839.0
2016-05-20 11:30:00,32.51,32.58,32.39,32.45,134822.0,25.8923,25.948,25.7967,25.8445,134822.0
2016-05-20 12:00:00,32.45,32.47,32.41,32.44,61536.0,25.8445,25.8604,25.8126,25.8365,61536.0
2016-05-20 12:30:00,32.43,32.47,32.39,32.41,29697.0,25.8286,25.8604,25.7967,25.8126,29697.0
2016-05-20 13:00:00,32.41,32.41,32.31,32.31,90823.0,25.8126,25.8126,25.733,25.733,90823.0
2016-05-20 13:30:00,32.31,32.31,32.21,32.26,98075.0,25.733,25.733,25.6534,25.6932,98075.0
2016-05-20 14:00:00,32.26,32.36,32.25,32.35,39813.0,25.6932,25.7728,25.6852,25.7649,39813.0
2016-05-20 14:30:00,32.34,32.35,32.27,32.27,65644.0,25.7569,25.7649,25.7011,25.7011,65644.0
2016-05-20 15:00:00,32.27,32.3,32.22,32.25,58710.0,25.7011,25.725,25.6613,25.6852,58710.0
2016-05-20 15:30:00,32.26,32.35,32.25,32.34,221913.0,25.6932,25.7649,25.6852,25.7569,221913.0
2016-05-23 09:30:00,32.37,32.45,32.0,32.0,222293.0,25.7808,25.8445,25.4861,25.4861,222293.0
2016-05-23 10:00:00,32.01,32.39,32.01,32.25,245020.0,25.4941,25.7967,25.4941,25.6852,245020.0
2016-05-23 10:30:00,32.26,32.27,32.16,32.26,128063.0,25.6932,25.7011,25.6135,25.6932,128063.0
2016-05-23 11:00:00,32.25,32.31,32.14,32.24,85761.0,25.6852,25.733,25.5976,25.6772,85761.0
2016-05-23 11:30:00,32.24,32.24,32.09,32.12,101666.0,25.6772,25.6772,25.5578,25.5817,101666.0
2016-05-23 12:00:00,32.11,32.19,32.11,32.19,53172.0,25.5737,25.6374,25.5737,25.6374,53172.0
2016-05-23 12:30:00,32.18,32.24,32.16,32.21,29687.0,25.6295,25.6772,25.6135,25.6534,29687.0
2016-05-23 13:00:00,32.21,32.34,32.21,32.32,70327.0,25.6534,25.7569,25.6534,25.741,70327.0
2016-05-23 13:30:00,32.33,32.35,32.27,32.33,77548.0,25.7489,25.7649,25.7011,25.7489,77548.0
2016-05-23 14:00:00,32.34,32.37,32.3,32.36,70181.0,25.7569,25.7808,25.725,25.7728,70181.0
2016-05-23 14:30:00,32.37,32.37,32.32,32.37,52265.0,25.7808,25.7808,25.741,25.7808,52265.0
2016-05-23 15:00:00,32.37,32.38,32.29,32.33,71962.0,25.7808,25.7887,25.7171,25.7489,71962.0
2016-05-23 15:30:00,32.33,32.34,32.24,32.27,249221.0,25.7489,25.7569,25.6772,25.7011,249221.0
2016-05-24 09:30:00,32.5,32.75,32.41,32.67,282029.0,25.8843,26.0834,25.8126,26.0197,282029.0
2016-05-24 10:00:00,32.68,32.94,32.67,32.92,147926.0,26.0277,26.2348,26.0197,26.2188,147926.0
2016-05-24 10:30:00,32.92,33.01,32.88,32.92,292493.0,26.2188,26.2905,26.187,26.2188,292493.0
2016-05-24 11:00:00,32.92,32.97,32.84,32.86,130494.0,26.2188,26.2586,26.1551,26.171,130494.0
2016-05-24 11:30:00,32.86,32.93,32.8,32.89,109028.0,26.171,26.2268,26.1233,26.1949,109028.0
2016-05-24 12:00:00,32.9,32.93,32.85,32.91,250324.0,26.2029,26.2268,26.1631,26.2109,250324.0
2016-05-24 12:30:00,32.91,32.94,32.87,32.94,129396.0,26.2109,26.2348,26.179,26.2348,129396.0
2016-05-24 13:00:00,32.94,32.97,32.84,32.87,110820.0,26.2348,26.2586,26.1551,26.179,110820.0
2016-05-24 13:30:00,32.87,32.88,32.75,32.8,206265.0,26.179,26.187,26.0834,26.1233,206265.0
2016-05-24 14:00:00,32.81,32.85,32.77,32.82,90985.0,26.1312,26.1631,26.0994,26.1392,90985.0
2016-05-24 14:30:00,32.82,32.87,32.79,32.84,91352.0,26.1392,26.179,26.1153,26.1551,91352.0
2016-05-24 15:00:00,32.84,32.93,32.84,32.9,102386.0,26.1551,26.2268,26.1551,26.2029,102386.0
2016-05-24 15:30:00,32.91,32.92,32.85,32.86,352710.0,26.2109,26.2188,26.1631,26.171,352710.0
2016-05-25 09:30:00,33.07,33.49,33.02,33.47,599113.0,26.3383,26.6728,26.2985,26.6569,599113.0
2016-05-25 10:00:00,33.47,33.61,33.44,33.51,231614.0,26.6569,26.7684,26.633,26.6887,231614.0
2016-05-25 10:30:00,33.51,33.57,33.41,33.44,234377.0,26.6887,26.7365,26.6091,26.633,234377.0
2016-05-25 11:00:00,33.44,33.46,33.32,33.34,208057.0,26.633,26.6489,26.5374,26.5533,208057.0
2016-05-25 11:30:00,33.34,33.38,33.27,33.35,153663.0,26.5533,26.5852,26.4976,26.5613,153663.0
2016-05-25 12:00:00,33.36,33.4,33.3,33.3,122853.0,26.5693,26.6011,26.5215,26.5215,122853.0
2016-05-25 12:30:00,33.3,33.43,33.3,33.41,90299.0,26.5215,26.625,26.5215,26.6091,90299.0
2016-05-25 13:00:00,33.4,33.47,33.39,33.41,106062.0,26.6011,26.6569,26.5932,26.6091,106062.0
2016-05-25 13:30:00,33.42,33.46,33.39,33.46,129782.0,26.617,26.6489,26.5932,26.6489,129782.0
2016-05-25 14:00:00,33.46,33.48,33.41,33.48,130398.0,26.6489,26.6648,26.6091,26.6648,130398.0
2016-05-25 14:30:00,33.47,33.51,33.44,33.45,167207.0,26.6569,26.6887,26.633,26.6409,167207.0
2016-05-25 15:00:00,33.44,33.46,33.4,33.45,113433.0,26.633,26.6489,26.6011,26.6409,113433.0
2016-05-25 15:30:00,33.45,33.46,33.4,33.42,265689.0,26.6409,26.6489,26.6011,26.617,265689.0
2016-05-26 09:30:00,33.43,33.59,33.11,33.15,342744.0,26.625,26.7524,26.3702,26.402,342744.0
2016-05-26 10:00:00,33.16,33.32,33.15,33.19,308160.0,26.41,26.5374,26.402,26.4339,308160.0
2016-05-26 10:30:00,33.19,33.22,33.08,33.09,145785.0,26.4339,26.4578,26.3463,26.3542,145785.0
2016-05-26 11:00:00,33.09,33.12,33.03,33.09,134317.0,26.3542,26.3781,26.3064,26.3542,134317.0
2016-05-26 11:30:00,33.1,33.11,33.03,33.05,84419.0,26.3622,26.3702,26.3064,26.3224,84419.0
2016-05-26 12:00:00,33.05,33.19,33.04,33.17,108966.0,26.3224,26.4339,26.3144,26.4179,108966.0
2016-05-26 12:30:00,33.18,33.22,33.15,33.16,58338.0,26.4259,26.4578,26.402,26.41,58338.0
2016-05-26 13:00:00,33.16,33.2,33.13,33.19,70646.0,26.41,26.4418,26.3861,26.4339,70646.0
2016-05-26 13:30:00,33.21,33.26,33.19,33.22,74984.0,26.4498,26.4896,26.4339,26.4578,74984.0
2016-05-26 14:00:00,33.22,33.26,33.17,33.2,67697.0,26.4578,26.4896,26.4179,26.4418,67697.0
2016-05-26 14:30:00,33.2,33.22,33.16,33.2,117614.0,26.4418,26.4578,26.41,26.4418,117614.0
2016-05-26 15:00:00,33.19,33.22,33.18,33.2,159862.0,26.4339,26.4578,26.4259,26.4418,159862.0
2016-05-26 15:30:00,33.19,33.21,33.13,33.13,190806.0,26.4339,26.4498,26.3861,26.3861,190806.0
2016-05-27 09:30:00,33.26,33.36,33.12,33.17,345534.0,26.4896,26.5693,26.3781,26.4179,345534.0
2016-05-27 10:00:00,33.16,33.34,33.15,33.28,313497.0,26.41,26.5533,26.402,26.5055,313497.0
2016-05-27 10:30:00,33.28,33.33,33.12,33.12,230951.0,26.5055,26.5454,26.3781,26.3781,230951.0
2016-05-27 11:00:00,33.14,33.23,33.12,33.17,126808.0,26.394,26.4657,26.3781,26.4179,126808.0
2016-05-27 11:30:00,33.17,33.26,33.16,33.24,165595.0,26.4179,26.4896,26.41,26.4737,165595.0
2016-05-27 12:00:00,33.24,33.29,33.23,33.28,96026.0,26.4737,26.5135,26.4657,26.5055,96026.0
2016-05-27 12:30:00,33.29,33.31,33.26,33.29,78535.0,26.5135,26.5294,26.4896,26.5135,78535.0
2016-05-27 13:00:00,33.28,33.29,33.22,33.23,83537.0,26.5055,26.5135,26.4578,26.4657,83537.0
2016-05-27 13:30:00,33.23,33.4,33.22,33.34,277249.0,26.4657,26.6011,26.4578,26.5533,277249.0
2016-05-27 14:00:00,33.34,33.41,33.31,33.36,199951.0,26.5533,26.6091,26.5294,26.5693,199951.0
2016-05-27 14:30:00,33.35,33.37,33.32,33.34,143299.0,26.5613,26.5772,26.5374,26.5533,143299.0
2016-05-27 15:00:00,33.34,33.41,33.34,33.41,94133.0,26.5533,26.6091,26.5533,26.6091,94133.0
2016-05-27 15:30:00,33.41,33.48,33.41,33.46,226509.0,26.6091,26.6648,26.6091,26.6489,226509.0
2016-05-31 09:30:00,33.59,33.67,33.48,33.61,424906.0,26.7524,26.8162,26.6648,26.7684,424906.0
2016-05-31 10:00:00,33.61,33.67,33.56,33.58,153223.0,26.7684,26.8162,26.7285,26.7445,153223.0
2016-05-31 10:30:00,33.59,33.61,33.47,33.57,121432.0,26.7524,26.7684,26.6569,26.7365,121432.0
2016-05-31 11:00:00,33.57,33.63,33.46,33.57,202263.0,26.7365,26.7843,26.6489,26.7365,202263.0
2016-05-31 11:30:00,33.56,33.59,33.46,33.49,127691.0,26.7285,26.7524,26.6489,26.6728,127691.0
2016-05-31 12:00:00,33.49,33.51,33.44,33.47,84334.0,26.6728,26.6887,26.633,26.6569,84334.0
2016-05-31 12:30:00,33.46,33.52,33.43,33.44,66976.0,26.6489,26.6967,26.625,26.633,66976.0
2016-05-31 13:00:00,33.43,33.54,33.4,33.51,166667.0,26.625,26.7126,26.6011,26.6887,166667.0
2016-05-31 13:30:00,33.51,33.51,33.39,33.41,67472.0,26.6887,26.6887,26.5932,26.6091,67472.0
2016-05-31 14:00:00,33.4,33.4,33.3,33.34,87068.0,26.6011,26.6011,26.5215,26.5533,87068.0
2016-05-31 14:30:00,33.35,33.35,33.26,33.28,49809.0,26.5613,26.5613,26.4896,26.5055,49809.0
2016-05-31 15:00:00,33.27,33.38,33.27,33.38,95780.0,26.4976,26.5852,26.4976,26.5852,95780.0
2016-05-31 15:30:00,33.39,33.49,33.39,33.43,196438.0,26.5932,26.6728,26.5932,26.625,196438.0
2016-06-01 09:30:00,33.06,33.16,32.87,32.97,291897.0,26.3303,26.41,26.179,26.2586,291897.0
2016-06-01 10:00:00,32.97,33.14,32.96,33.04,285546.0,26.2586,26.394,26.2507,26.3144,285546.0
2016-06-01 10:30:00,33.04,33.18,33.02,33.12,201142.0,26.3144,26.4259,26.2985,26.3781,201142.0
2016-06-01 11:00:00,33.13,33.3,33.13,33.22,116443.0,26.3861,26.5215,26.3861,26.4578,116443.0
2016-06-01 11:30:00,33.21,33.32,33.19,33.29,75684.0,26.4498,26.5374,26.4339,26.5135,75684.0
2016-06-01 12:00:00,33.29,33.43,33.29,33.4,308176.0,26.5135,26.625,26.5135,26.6011,308176.0
2016-06-01 12:30:00,33.41,33.49,33.38,33.49,61403.0,26.6091,26.6728,26.5852,26.6728,61403.0
2016-06-01 13:00:00,33.49,33.52,33.43,33.47,139443.0,26.6728,26.6967,26.625,26.6569,139443.0
2016-06-01 13:30:00,33.47,33.5,33.43,33.48,119777.0,26.6569,26.6808,26.625,26.6648,119777.0
2016-06-01 14:00:00,33.48,33.53,33.42,33.51,243670.0,26.6648,26.7047,26.617,26.6887,243670.0
2016-06-01 14:30:00,33.51,33.53,33.47,33.53,79528.0,26.6887,26.7047,26.6569,26.7047,79528.0
2016-06-01 15:00:00,33.54,33.57,33.51,33.54,177816.0,26.7126,26.7365,26.6887,26.7126,177816.0
2016-06-01 15:30:00,33.54,33.56,33.5,33.53,137481.0,26.7126,26.7285,26.6808,26.7047,137481.0
2016-06-02 09:30:00,33.31,33.47,33.26,33.29,202657.0,26.5294,26.6569,26.4896,26.5135,202657.0
2016-06-02 10:00:00,33.29,33.41,33.23,33.26,206161.0,26.5135,26.6091,26.4657,26.4896,206161.0
2016-06-02 10:30:00,33.26,33.38,33.25,33.3,92866.0,26.4896,26.5852,26.4817,26.5215,92866.0
2016-06-02 11:00:00,33.3,33.4,33.28,33.33,107177.0,26.5215,26.6011,26.5055,26.5454,107177.0
2016-06-02 11:30:00,33.34,33.39,33.31,33.38,43831.0,26.5533,26.5932,26.5294,26.5852,43831.0
2016-06-02 12:00:00,33.38,33.45,33.38,33.44,70700.0,26.5852,26.6409,26.5852,26.633,70700.0
2016-06-02 12:30:00,33.44,33.5,33.44,33.5,57566.0,26.633,26.6808,26.633,26.6808,57566.0
2016-06-02 13:00:00,33.49,33.53,33.48,33.48,11550.0,26.6728,26.7047,26.6648,26.6648,11550.0
2016-06-02 13:30:00,33.49,33.57,33.48,33.56,51244.0,26.6728,26.7365,26.6648,26.7285,51244.0
2016-06-02 14:00:00,33.57,33.61,33.54,33.54,29191.0,26.7365,26.7684,26.7126,26.7126,29191.0
2016-06-02 14:30:00,33.54,33.6,33.53,33.57,60456.0,26.7126,26.7604,26.7047,26.7365,60456.0
2016-06-02 15:00:00,33.57,33.58,33.5,33.57,210977.0,26.7365,26.7445,26.6808,26.7365,210977.0
2016-06-02 15:30:00,33.57,33.64,33.56,33.63,112520.0,26.7365,26.7923,26.7285,26.7843,112520.0
2016-06-03 09:30:00,32.99,32.99,32.36,32.46,1321404.0,26.2746,26.2746,25.7728,25.8525,1321404.0
2016-06-03 10:00:00,32.46,32.47,32.25,32.26,1086742.0,25.8525,25.8604,25.6852,25.6932,1086742.0
2016-06-03 10:30:00,32.25,32.42,32.22,32.33,880475.0,25.6852,25.8206,25.6613,25.7489,880475.0
2016-06-03 11:00:00,32.34,32.37,32.15,32.17,1032672.0,25.7569,25.7808,25.6056,25.6215,1032672.0
2016-06-03 11:30:00,32.18,32.61,32.17,32.59,171435.0,25.6295,25.9719,25.6215,25.956,171435.0
2016-06-03 12:00:00,32.58,32.69,32.54,32.66,119352.0,25.948,26.0356,25.9162,26.0118,119352.0
2016-06-03 12:30:00,32.66,32.7,32.56,32.6,103151.0,26.0118,26.0436,25.9321,25.964,103151.0
2016-06-03 13:00:00,32.6,32.69,32.58,32.64,85795.0,25.964,26.0356,25.948,25.9958,85795.0
2016-06-03 13:30:00,32.65,32.78,32.61,32.77,220955.0,26.0038,26.1073,25.9719,26.0994,220955.0
2016-06-03 14:00:00,32.77,32.78,32.69,32.77,149681.0,26.0994,26.1073,26.0356,26.0994,149681.0
2016-06-03 14:30:00,32.77,32.97,32.77,32.95,792358.0,26.0994,26.2586,26.0994,26.2427,792358.0
2016-06-03 15:00:00,32.94,32.97,32.86,32.95,355165.0,26.2348,26.2586,26.171,26.2427,355165.0
2016-06-03 15:30:00,32.95,32.98,32.9,32.92,206775.0,26.2427,26.2666,26.2029,26.2188,206775.0
2016-06-06 09:30:00,32.95,33.4,32.95,33.25,365933.0,26.2427,26.6011,26.2427,26.4817,365933.0
2016-06-06 10:00:00,33.25,33.41,33.25,33.34,778113.0,26.4817,26.6091,26.4817,26.5533,778113.0
2016-06-06 10:30:00,33.36,33.46,33.35,33.44,1033204.0,26.5693,26.6489,26.5613,26.633,1033204.0
2016-06-06 11:00:00,33.44,33.45,33.37,33.42,524884.0,26.633,26.6409,26.5772,26.617,524884.0
2016-06-06 11:30:00,33.43,33.56,33.42,33.51,102865.0,26.625,26.7285,26.617,26.6887,102865.0
2016-06-06 12:00:00,33.52,33.53,33.38,33.39,297340.0,26.6967,26.7047,26.5852,26.5932,297340.0
2016-06-06 12:30:00,33.38,33.51,33.3,33.38,971803.0,26.5852,26.6887,26.5215,26.5852,971803.0
2016-06-06 13:00:00,33.39,33.43,33.34,33.41,224305.0,26.5932,26.625,26.5533,26.6091,224305.0
2016-06-06 13:30:00,33.41,33.49,33.38,33.47,157294.0,26.6091,26.6728,26.5852,26.6569,157294.0
2016-06-06 14:00:00,33.47,33.53,33.44,33.52,187416.0,26.6569,26.7047,26.633,26.6967,187416.0
2016-06-06 14:30:00,33.53,33.53,33.48,33.48,171530.0,26.7047,26.7047,26.6648,26.6648,171530.0
2016-06-06 15:00:00,33.48,33.5,33.44,33.46,155614.0,26.6648,26.6808,26.633,26.6489,155614.0
2016-06-06 15:30:00,33.45,33.49,33.36,33.37,346001.0,26.6409,26.6728,26.5693,26.5772,346001.0
2016-06-07 09:30:00,33.32,33.41,33.16,33.22,258524.0,26.5374,26.6091,26.41,26.4578,258524.0
2016-06-07 10:00:00,33.22,33.28,33.18,33.21,262040.0,26.4578,26.5055,26.4259,26.4498,262040.0
2016-06-07 10:30:00,33.22,33.33,33.22,33.28,154729.0,26.4578,26.5454,26.4578,26.5055,154729.0
2016-06-07 11:00:00,33.28,33.3,33.25,33.26,115624.0,26.5055,26.5215,26.4817,26.4896,115624.0
2016-06-07 11:30:00,33.27,33.3,33.23,33.27,99243.0,26.4976,26.5215,26.4657,26.4976,99243.0
2016-06-07 12:00:00,33.28,33.31,33.25,33.31,47140.0,26.5055,26.5294,26.4817,26.5294,47140.0
2016-06-07 12:30:00,33.32,33.36,33.29,33.35,51090.0,26.5374,26.5693,26.5135,26.5613,51090.0
2016-06-07 13:00:00,33.35,33.39,33.34,33.38,32813.0,26.5613,26.5932,26.5533,26.5852,32813.0
2016-06-07 13:30:00,33.37,33.39,33.31,33.31,52497.0,26.5772,26.5932,26.5294,26.5294,52497.0
2016-06-07 14:00:00,33.31,33.37,33.31,33.36,75712.0,26.5294,26.5772,26.5294,26.5693,75712.0
2016-06-07 14:30:00,33.36,33.36,33.29,33.29,85443.0,26.5693,26.5693,26.5135,26.5135,85443.0
2016-06-07 15:00:00,33.29,33.3,33.22,33.24,69550.0,26.5135,26.5215,26.4578,26.4737,69550.0
2016-06-07 15:30:00,33.23,33.24,33.14,33.14,427808.0,26.4657,26.4737,26.394,26.394,427808.0
2016-06-08 09:30:00,33.06,33.32,33.06,33.24,204202.0,26.3303,26.5374,26.3303,26.4737,204202.0
2016-06-08 10:00:00,33.25,33.27,33.12,33.18,126103.0,26.4817,26.4976,26.3781,26.4259,126103.0
2016-06-08 10:30:00,33.17,33.28,33.15,33.24,130624.0,26.4179,26.5055,26.402,26.4737,130624.0
2016-06-08 11:00:00,33.24,33.24,33.13,33.16,89560.0,26.4737,26.4737,26.3861,26.41,89560.0
2016-06-08 11:30:00,33.17,33.23,33.17,33.17,51975.0,26.4179,26.4657,26.4179,26.4179,51975.0
2016-06-08 12:00:00,33.17,33.23,33.17,33.18,41469.0,26.4179,26.4657,26.4179,26.4259,41469.0
2016-06-08 12:30:00,33.19,33.23,33.15,33.22,76162.0,26.4339,26.4657,26.402,26.4578,76162.0
2016-06-08 13:00:00,33.23,33.26,33.19,33.19,62883.0,26.4657,26.4896,26.4339,26.4339,62883.0
2016-06-08 13:30:00,33.19,33.22,33.17,33.2,82819.0,26.4339,26.4578,26.4179,26.4418,82819.0
2016-06-08 14:00:00,33.2,33.22,33.14,33.22,86235.0,26.4418,26.4578,26.394,26.4578,86235.0
2016-06-08 14:30:00,33.22,33.26,33.21,33.24,65470.0,26.4578,26.4896,26.4498,26.4737,65470.0
2016-06-08 15:00:00,33.24,33.25,33.21,33.23,50763.0,26.4737,26.4817,26.4498,26.4657,50763.0
2016-06-08 15:30:00,33.23,33.25,33.21,33.22,110259.0,26.4657,26.4817,26.4498,26.4578,110259.0
2016-06-09 09:30:00,32.92,33.0,32.53,32.56,218764.0,26.2188,26.2825,25.9082,25.9321,218764.0
2016-06-09 10:00:00,32.56,32.57,32.48,32.53,294596.0,25.9321,25.9401,25.8684,25.9082,294596.0
2016-06-09 10:30:00,32.53,32.57,32.49,32.55,220321.0,25.9082,25.9401,25.8764,25.9241,220321.0
2016-06-09 11:00:00,32.56,32.65,32.56,32.64,130932.0,25.9321,26.0038,25.9321,25.9958,130932.0
2016-06-09 11:30:00,32.63,32.63,32.56,32.59,352046.0,25.9879,25.9879,25.9321,25.956,352046.0
2016-06-09 12:00:00,32.59,32.67,32.57,32.66,200619.0,25.956,26.0197,25.9401,26.0118,200619.0
2016-06-09 12:30:00,32.66,32.74,32.63,32.7,236017.0,26.0118,26.0755,25.9879,26.0436,236017.0
2016-06-09 13:00:00,32.7,32.8,32.67,32.77,312111.0,26.0436,26.1233,26.0197,26.0994,312111.0
2016-06-09 13:30:00,32.77,32.8,32.67,32.71,858489.0,26.0994,26.1233,26.0197,26.0516,858489.0
2016-06-09 14:00:00,32.71,32.82,32.68,32.78,128137.0,26.0516,26.1392,26.0277,26.1073,128137.0
2016-06-09 14:30:00,32.79,32.84,32.78,32.8,96247.0,26.1153,26.1551,26.1073,26.1233,96247.0
2016-06-09 15:00:00,32.8,32.84,32.74,32.77,150553.0,26.1233,26.1551,26.0755,26.0994,150553.0
2016-06-09 15:30:00,32.77,32.79,32.75,32.77,190105.0,26.0994,26.1153,26.0834,26.0994,190105.0
2016-06-10 09:30:00,32.12,32.33,32.11,32.25,468429.0,25.5817,25.7489,25.5737,25.6852,468429.0
2016-06-10 10:00:00,32.25,32.33,32.12,32.28,369132.0,25.6852,25.7489,25.5817,25.7091,369132.0
2016-06-10 10:30:00,32.28,32.36,32.26,32.33,285570.0,25.7091,25.7728,25.6932,25.7489,285570.0
2016-06-10 11:00:00,32.32,32.45,32.31,32.38,212654.0,25.741,25.8445,25.733,25.7887,212654.0
2016-06-10 11:30:00,32.38,32.39,32.29,32.31,92279.0,25.7887,25.7967,25.7171,25.733,92279.0
2016-06-10 12:00:00,32.31,32.34,32.24,32.26,88265.0,25.733,25.7569,25.6772,25.6932,88265.0
2016-06-10 12:30:00,32.26,32.31,32.23,32.29,82071.0,25.6932,25.733,25.6693,25.7171,82071.0
2016-06-10 13:00:00,32.28,32.3,32.26,32.29,96798.0,25.7091,25.725,25.6932,25.7171,96798.0
2016-06-10 13:30:00,32.28,32.29,32.17,32.18,167454.0,25.7091,25.7171,25.6215,25.6295,167454.0
2016-06-10 14:00:00,32.17,32.21,32.16,32.21,128707.0,25.6215,25.6534,25.6135,25.6534,128707.0
2016-06-10 14:30:00,32.2,32.28,32.19,32.22,114846.0,25.6454,25.7091,25.6374,25.6613,114846.0
2016-06-10 15:00:00,32.21,32.24,32.14,32.23,147273.0,25.6534,25.6772,25.5976,25.6693,147273.0
2016-06-10 15:30:00,32.23,32.31,32.23,32.25,630705.0,25.6693,25.733,25.6693,25.6852,630705.0
2016-06-13 09:30:00,32.0,32.29,31.92,32.16,340154.0,25.4861,25.7171,25.4224,25.6135,340154.0
2016-06-13 10:00:00,32.16,32.36,32.15,32.34,229615.0,25.6135,25.7728,25.6056,25.7569,229615.0
2016-06-13 10:30:00,32.35,32.37,32.15,32.16,188814.0,25.7649,25.7808,25.6056,25.6135,188814.0
2016-06-13 11:00:00,32.15,32.2,32.08,32.11,149852.0,25.6056,25.6454,25.5498,25.5737,149852.0
2016-06-13 11:30:00,32.1,32.1,31.97,31.99,136923.0,25.5657,25.5657,25.4622,25.4781,136923.0
2016-06-13 12:00:00,31.99,32.18,31.98,32.07,216644.0,25.4781,25.6295,25.4702,25.5419,216644.0
2016-06-13 12:30:00,32.08,32.12,32.05,32.1,89988.0,25.5498,25.5817,25.5259,25.5657,89988.0
2016-06-13 13:00:00,32.11,32.12,32.05,32.09,133342.0,25.5737,25.5817,25.5259,25.5578,133342.0
2016-06-13 13:30:00,32.09,32.09,31.92,31.94,132527.0,25.5578,25.5578,25.4224,25.4383,132527.0
2016-06-13 14:00:00,31.94,32.01,31.92,31.95,234850.0,25.4383,25.4941,25.4224,25.4463,234850.0
2016-06-13 14:30:00,31.95,32.02,31.94,31.97,204253.0,25.4463,25.502,25.4383,25.4622,204253.0
2016-06-13 15:00:00,31.96,31.98,31.86,31.87,252524.0,25.4542,25.4702,25.3746,25.3826,252524.0
2016-06-13 15:30:00,31.87,31.88,31.78,31.83,533120.0,25.3826,25.3905,25.3109,25.3507,533120.0
2016-06-14 09:30:00,31.65,31.97,31.65,31.81,323059.0,25.2073,25.4622,25.2073,25.3348,323059.0
2016-06-14 10:00:00,31.81,31.83,31.48,31.51,238900.0,25.3348,25.3507,25.072,25.0958,238900.0
2016-06-14 10:30:00,31.51,31.59,31.39,31.41,223440.0,25.0958,25.1596,25.0003,25.0162,223440.0
2016-06-14 11:00:00,31.41,31.44,31.26,31.29,191497.0,25.0162,25.0401,24.8967,24.9206,191497.0
2016-06-14 11:30:00,31.29,31.41,31.21,31.23,132665.0,24.9206,25.0162,24.8569,24.8728,132665.0
2016-06-14 12:00:00,31.22,31.38,31.2,31.36,85686.0,24.8649,24.9923,24.8489,24.9764,85686.0
2016-06-14 12:30:00,31.36,31.36,31.2,31.24,68218.0,24.9764,24.9764,24.8489,24.8808,68218.0
2016-06-14 13:00:00,31.24,31.27,31.15,31.16,79571.0,24.8808,24.9047,24.8091,24.8171,79571.0
2016-06-14 13:30:00,31.16,31.22,31.13,31.15,138937.0,24.8171,24.8649,24.7932,24.8091,138937.0
2016-06-14 14:00:00,31.15,31.22,31.12,31.18,88827.0,24.8091,24.8649,24.7852,24.833,88827.0
2016-06-14 14:30:00,31.18,31.19,30.95,30.97,194524.0,24.833,24.841,24.6498,24.6658,194524.0
2016-06-14 15:00:00,30.97,31.17,30.92,31.17,213203.0,24.6658,24.8251,24.6259,24.8251,213203.0
2016-06-14 15:30:00,31.16,31.17,31.05,31.1,819479.0,24.8171,24.8251,24.7295,24.7693,819479.0
2016-06-15 09:30:00,31.16,31.42,31.07,31.41,276722.0,24.8171,25.0242,24.7454,25.0162,276722.0
2016-06-15 10:00:00,31.41,31.57,31.41,31.48,106955.0,25.0162,25.1436,25.0162,25.072,106955.0
2016-06-15 10:30:00,31.49,31.68,31.49,31.63,115296.0,25.0799,25.2312,25.0799,25.1914,115296.0
2016-06-15 11:00:00,31.63,31.68,31.54,31.54,73701.0,25.1914,25.2312,25.1197,25.1197,73701.0
2016-06-15 11:30:00,31.54,31.68,31.51,31.65,45910.0,25.1197,25.2312,25.0958,25.2073,45910.0
2016-06-15 12:00:00,31.65,31.67,31.6,31.62,52965.0,25.2073,25.2233,25.1675,25.1835,52965.0
2016-06-15 12:30:00,31.62,31.65,31.59,31.61,44809.0,25.1835,25.2073,25.1596,25.1755,44809.0
2016-06-15 13:00:00,31.61,31.67,31.6,31.65,43299.0,25.1755,25.2233,25.1675,25.2073,43299.0
2016-06-15 13:30:00,31.65,31.73,31.64,31.72,44947.0,25.2073,25.2711,25.1994,25.2631,44947.0
2016-06-15 14:00:00,31.74,31.77,31.25,31.25,396672.0,25.279,25.3029,24.8888,24.8888,396672.0
2016-06-15 14:30:00,31.24,31.47,31.2,31.47,352362.0,24.8808,25.064,24.8489,25.064,352362.0
2016-06-15 15:00:00,31.46,31.53,31.45,31.45,235148.0,25.056,25.1118,25.0481,25.0481,235148.0
2016-06-15 15:30:00,31.45,31.47,31.21,31.24,563870.0,25.0481,25.064,24.8569,24.8808,563870.0
2016-06-16 09:30:00,30.88,30.99,30.58,30.59,436510.0,24.5941,24.6817,24.3552,24.3631,436510.0
2016-06-16 10:00:00,30.59,30.67,30.49,30.62,262713.0,24.3631,24.4268,24.2835,24.387,262713.0
2016-06-16 10:30:00,30.61,30.61,30.48,30.57,138172.0,24.379,24.379,24.2755,24.3472,138172.0
2016-06-16 11:00:00,30.58,30.8,30.58,30.79,142532.0,24.3552,24.5304,24.3552,24.5224,142532.0
2016-06-16 11:30:00,30.8,30.81,30.65,30.68,146684.0,24.5304,24.5383,24.4109,24.4348,146684.0
2016-06-16 12:00:00,30.67,30.78,30.65,30.73,180953.0,24.4268,24.5144,24.4109,24.4746,180953.0
2016-06-16 12:30:00,30.73,30.81,30.7,30.77,239802.0,24.4746,24.5383,24.4507,24.5065,239802.0
2016-06-16 13:00:00,30.77,30.89,30.76,30.85,95611.0,24.5065,24.6021,24.4985,24.5702,95611.0
2016-06-16 13:30:00,30.85,30.87,30.73,30.75,85836.0,24.5702,24.5861,24.4746,24.4906,85836.0
2016-06-16 14:00:00,30.75,30.96,30.74,30.86,104442.0,24.4906,24.6578,24.4826,24.5782,104442.0
2016-06-16 14:30:00,30.87,30.99,30.85,30.93,144392.0,24.5861,24.6817,24.5702,24.6339,144392.0
2016-06-16 15:00:00,30.93,30.96,30.72,30.9,277915.0,24.6339,24.6578,24.4667,24.61,277915.0
2016-06-16 15:30:00,30.9,30.94,30.85,30.9,578816.0,24.61,24.6419,24.5702,24.61,578816.0
2016-06-17 09:30:00,30.93,31.11,30.73,31.05,226755.0,24.7502,24.8942,24.5902,24.8462,226755.0
2016-06-17 10:00:00,31.05,31.13,30.98,31.02,247375.0,24.8462,24.9102,24.7902,24.8222,247375.0
2016-06-17 10:30:00,31.02,31.15,30.96,31.13,299607.0,24.8222,24.9262,24.7742,24.9102,299607.0
2016-06-17 11:00:00,31.12,31.14,30.89,30.89,215128.0,24.9022,24.9182,24.7182,24.7182,215128.0
2016-06-17 11:30:00,30.88,30.95,30.86,30.88,291952.0,24.7102,24.7662,24.6942,24.7102,291952.0
2016-06-17 12:00:00,30.89,30.92,30.81,30.84,79913.0,24.7182,24.7422,24.6542,24.6782,79913.0
2016-06-17 12:30:00,30.85,30.85,30.68,30.72,160012.0,24.6862,24.6862,24.5501,24.5821,160012.0
2016-06-17 13:00:00,30.72,30.8,30.67,30.76,95159.0,24.5821,24.6462,24.5421,24.6142,95159.0
2016-06-17 13:30:00,30.77,30.86,30.76,30.82,81626.0,24.6222,24.6942,24.6142,24.6622,81626.0
2016-06-17 14:00:00,30.82,30.83,30.75,30.82,131168.0,24.6622,24.6702,24.6062,24.6622,131168.0
2016-06-17 14:30:00,30.82,30.99,30.81,30.92,359412.0,24.6622,24.7982,24.6542,24.7422,359412.0
2016-06-17 15:00:00,30.93,30.94,30.9,30.93,216187.0,24.7502,24.7582,24.7262,24.7502,216187.0
2016-06-17 15:30:00,30.93,30.96,30.9,30.93,706568.0,24.7502,24.7742,24.7262,24.7502,706568.0
2016-06-20 09:30:00,31.57,31.74,31.48,31.63,651965.0,25.2623,25.3984,25.1903,25.3103,651965.0
2016-06-20 10:00:00,31.64,31.87,31.62,31.81,461905.0,25.3183,25.5024,25.3023,25.4544,461905.0
2016-06-20 10:30:00,31.81,31.82,31.65,31.69,154668.0,25.4544,25.4624,25.3263,25.3583,154668.0
2016-06-20 11:00:00,31.69,31.72,31.47,31.48,363325.0,25.3583,25.3823,25.1823,25.1903,363325.0
2016-06-20 11:30:00,31.48,31.53,31.43,31.52,152897.0,25.1903,25.2303,25.1503,25.2223,152897.0
2016-06-20 12:00:00,31.52,31.58,31.49,31.51,152921.0,25.2223,25.2703,25.1983,25.2143,152921.0
2016-06-20 12:30:00,31.51,31.54,31.44,31.44,107838.0,25.2143,25.2383,25.1583,25.1583,107838.0
2016-06-20 13:00:00,31.44,31.46,31.33,31.34,146010.0,25.1583,25.1743,25.0703,25.0783,146010.0
2016-06-20 13:30:00,31.34,31.41,31.33,31.38,101243.0,25.0783,25.1343,25.0703,25.1103,101243.0
2016-06-20 14:00:00,31.38,31.39,31.28,31.31,149532.0,25.1103,25.1183,25.0303,25.0543,149532.0
2016-06-20 14:30:00,31.31,31.38,31.27,31.37,187349.0,25.0543,25.1103,25.0223,25.1023,187349.0
2016-06-20 15:00:00,31.37,31.39,31.25,31.25,178906.0,25.1023,25.1183,25.0063,25.0063,178906.0
2016-06-20 15:30:00,31.25,31.27,31.14,31.19,325070.0,25.0063,25.0223,24.9182,24.9582,325070.0
2016-06-21 09:30:00,31.27,31.32,31.0,31.07,353103.0,25.0223,25.0623,24.8062,24.8622,353103.0
2016-06-21 10:00:00,31.06,31.08,30.91,31.01,256401.0,24.8542,24.8702,24.7342,24.8142,256401.0
2016-06-21 10:30:00,31.01,31.18,30.94,31.13,175342.0,24.8142,24.9502,24.7582,24.9102,175342.0
2016-06-21 11:00:00,31.12,31.32,31.11,31.29,170962.0,24.9022,25.0623,24.8942,25.0383,170962.0
2016-06-21 11:30:00,31.27,31.27,31.04,31.12,102746.0,25.0223,25.0223,24.8382,24.9022,102746.0
2016-06-21 12:00:00,31.11,31.21,31.08,31.21,133182.0,24.8942,24.9742,24.8702,24.9742,133182.0
2016-06-21 12:30:00,31.22,31.22,31.12,31.13,168646.0,24.9822,24.9822,24.9022,24.9102,168646.0
2016-06-21 13:00:00,31.13,31.18,31.11,31.12,54309.0,24.9102,24.9502,24.8942,24.9022,54309.0
2016-06-21 13:30:00,31.12,31.13,31.06,31.12,41889.0,24.9022,24.9102,24.8542,24.9022,41889.0
2016-06-21 14:00:00,31.12,31.25,31.09,31.25,60072.0,24.9022,25.0063,24.8782,25.0063,60072.0
2016-06-21 14:30:00,31.25,31.35,31.24,31.29,90994.0,25.0063,25.0863,24.9983,25.0383,90994.0
2016-06-21 15:00:00,31.29,31.31,31.22,31.31,119674.0,25.0383,25.0543,24.9822,25.0543,119674.0
2016-06-21 15:30:00,31.3,31.3,31.25,31.26,183575.0,25.0463,25.0463,25.0063,25.0143,183575.0
2016-06-22 09:30:00,31.37,31.56,31.23,31.48,300393.0,25.1023,25.2543,24.9903,25.1903,300393.0
2016-06-22 10:00:00,31.48,31.58,31.44,31.56,163367.0,25.1903,25.2703,25.1583,25.2543,163367.0
2016-06-22 10:30:00,31.55,31.69,31.49,31.67,208380.0,25.2463,25.3583,25.1983,25.3423,208380.0
2016-06-22 11:00:00,31.67,31.69,31.6,31.65,294177.0,25.3423,25.3583,25.2863,25.3263,294177.0
2016-06-22 11:30:00,31.63,31.65,31.52,31.65,89183.0,25.3103,25.3263,25.2223,25.3263,89183.0
2016-06-22 12:00:00,31.64,31.65,31.51,31.53,45578.0,25.3183,25.3263,25.2143,25.2303,45578.0
2016-06-22 12:30:00,31.53,31.56,31.45,31.49,28647.0,25.2303,25.2543,25.1663,25.1983,28647.0
2016-06-22 13:00:00,31.48,31.48,31.36,31.39,74470.0,25.1903,25.1903,25.0943,25.1183,74470.0
2016-06-22 13:30:00,31.38,31.45,31.38,31.43,45772.0,25.1103,25.1663,25.1103,25.1503,45772.0
2016-06-22 14:00:00,31.42,31.43,31.3,31.34,379790.0,25.1423,25.1503,25.0463,25.0783,379790.0
2016-06-22 14:30:00,31.34,31.35,31.29,31.34,295771.0,25.0783,25.0863,25.0383,25.0783,295771.0
2016-06-22 15:00:00,31.34,31.38,31.27,31.27,85183.0,25.0783,25.1103,25.0223,25.0223,85183.0
2016-06-22 15:30:00,31.27,31.33,31.24,31.26,214968.0,25.0223,25.0703,24.9983,25.0143,214968.0
2016-06-23 09:30:00,31.8,32.13,31.69,32.02,1520765.0,25.4464,25.7104,25.3583,25.6224,1520765.0
2016-06-23 10:00:00,32.03,32.16,32.0,32.04,179855.0,25.6304,25.7344,25.6064,25.6384,179855.0
2016-06-23 10:30:00,32.05,32.05,31.97,32.01,147527.0,25.6464,25.6464,25.5824,25.6144,147527.0
2016-06-23 11:00:00,32.01,32.1,31.95,32.09,139601.0,25.6144,25.6864,25.5664,25.6784,139601.0
2016-06-23 11:30:00,32.1,32.2,32.08,32.18,101174.0,25.6864,25.7664,25.6704,25.7504,101174.0
2016-06-23 12:00:00,32.18,32.2,32.15,32.17,58582.0,25.7504,25.7664,25.7264,25.7424,58582.0
2016-06-23 12:30:00,32.17,32.21,32.12,32.15,156791.0,25.7424,25.7744,25.7024,25.7264,156791.0
2016-06-23 13:00:00,32.15,32.18,32.1,32.15,136181.0,25.7264,25.7504,25.6864,25.7264,136181.0
2016-06-23 13:30:00,32.16,32.16,32.06,32.1,55650.0,25.7344,25.7344,25.6544,25.6864,55650.0
2016-06-23 14:00:00,32.1,32.12,32.05,32.1,57412.0,25.6864,25.7024,25.6464,25.6864,57412.0
2016-06-23 14:30:00,32.09,32.14,32.08,32.13,116248.0,25.6784,25.7184,25.6704,25.7104,116248.0
2016-06-23 15:00:00,32.13,32.14,32.07,32.11,94861.0,25.7104,25.7184,25.6624,25.6944,94861.0
2016-06-23 15:30:00,32.11,32.25,32.1,32.25,366246.0,25.6944,25.8065,25.6864,25.8065,366246.0
2016-06-24 09:30:00,30.1,30.73,30.02,30.66,1041294.0,24.086,24.5902,24.022,24.5341,1041294.0
2016-06-24 10:00:00,30.64,30.77,30.48,30.55,598678.0,24.5181,24.6222,24.3901,24.4461,598678.0
2016-06-24 10:30:00,30.56,30.66,30.43,30.44,452846.0,24.4541,24.5341,24.3501,24.3581,452846.0
2016-06-24 11:00:00,30.44,30.45,30.31,30.36,379532.0,24.3581,24.3661,24.2541,24.2941,379532.0
2016-06-24 11:30:00,30.36,30.44,30.28,30.37,303237.0,24.2941,24.3581,24.2301,24.3021,303237.0
2016-06-24 12:00:00,30.37,30.37,30.26,30.35,306361.0,24.3021,24.3021,24.2141,24.2861,306361.0
2016-06-24 12:30:00,30.35,30.35,30.16,30.18,311929.0,24.2861,24.2861,24.134,24.15,311929.0
2016-06-24 13:00:00,30.18,30.18,30.09,30.14,391265.0,24.15,24.15,24.078,24.118,391265.0
2016-06-24 13:30:00,30.14,30.2,30.08,30.14,200212.0,24.118,24.166,24.07,24.118,200212.0
2016-06-24 14:00:00,30.15,30.16,30.05,30.07,202267.0,24.126,24.134,24.046,24.062,202267.0
2016-06-24 14:30:00,30.07,30.08,29.96,30.04,208089.0,24.062,24.07,23.974,24.038,208089.0
2016-06-24 15:00:00,30.04,30.06,29.91,29.97,369872.0,24.038,24.054,23.934,23.982,369872.0
2016-06-24 15:30:00,29.98,30.05,29.85,29.87,907515.0,23.99,24.046,23.886,23.902,907515.0
2016-06-27 09:30:00,29.33,29.5,28.74,28.74,1489391.0,23.4699,23.6059,22.9978,22.9978,1489391.0
2016-06-27 10:00:00,28.73,28.86,28.46,28.49,678865.0,22.9898,23.0938,22.7737,22.7977,678865.0
2016-06-27 10:30:00,28.5,28.61,28.24,28.26,728075.0,22.8057,22.8937,22.5977,22.6137,728075.0
2016-06-27 11:00:00,28.26,28.37,28.23,28.37,626246.0,22.6137,22.7017,22.5897,22.7017,626246.0
2016-06-27 11:30:00,28.37,28.51,28.36,28.44,741655.0,22.7017,22.8137,22.6937,22.7577,741655.0
2016-06-27 12:00:00,28.44,28.47,28.35,28.43,862082.0,22.7577,22.7817,22.6857,22.7497,862082.0
2016-06-27 12:30:00,28.44,28.47,28.37,28.43,796509.0,22.7577,22.7817,22.7017,22.7497,796509.0
2016-06-27 13:00:00,28.42,28.55,28.41,28.53,196709.0,22.7417,22.8457,22.7337,22.8297,196709.0
2016-06-27 13:30:00,28.53,28.54,28.34,28.36,267445.0,22.8297,22.8377,22.6777,22.6937,267445.0
2016-06-27 14:00:00,28.35,28.37,28.24,28.32,300266.0,22.6857,22.7017,22.5977,22.6617,300266.0
2016-06-27 14:30:00,28.32,28.32,28.13,28.14,264479.0,22.6617,22.6617,22.5096,22.5176,264479.0
2016-06-27 15:00:00,28.15,28.19,28.01,28.03,580020.0,22.5256,22.5576,22.4136,22.4296,580020.0
2016-06-27 15:30:00,28.03,28.24,28.02,28.18,904937.0,22.4296,22.5977,22.4216,22.5496,904937.0
2016-06-28 09:30:00,28.7,28.94,28.5,28.88,651560.0,22.9657,23.1578,22.8057,23.1098,651560.0
2016-06-28 10:00:00,28.89,28.97,28.76,28.84,368083.0,23.1178,23.1818,23.0138,23.0778,368083.0
2016-06-28 10:30:00,28.85,28.93,28.68,28.74,612479.0,23.0858,23.1498,22.9497,22.9978,612479.0
2016-06-28 11:00:00,28.74,28.76,28.62,28.63,1179590.0,22.9978,23.0138,22.9017,22.9097,1179590.0
2016-06-28 11:30:00,28.64,28.83,28.62,28.79,1042696.0,22.9177,23.0698,22.9017,23.0378,1042696.0
2016-06-28 12:00:00,28.79,28.81,28.59,28.61,844481.0,23.0378,23.0538,22.8777,22.8937,844481.0
2016-06-28 12:30:00,28.63,28.75,28.61,28.71,224143.0,22.9097,23.0058,22.8937,22.9737,224143.0
2016-06-28 13:00:00,28.71,28.76,28.64,28.71,389157.0,22.9737,23.0138,22.9177,22.9737,389157.0
2016-06-28 13:30:00,28.71,28.76,28.7,28.74,206826.0,22.9737,23.0138,22.9657,22.9978,206826.0
2016-06-28 14:00:00,28.73,28.78,28.71,28.78,225189.0,22.9898,23.0298,22.9737,23.0298,225189.0
2016-06-28 14:30:00,28.78,29.12,28.78,29.08,507756.0,23.0298,23.3018,23.0298,23.2698,507756.0
2016-06-28 15:00:00,29.09,29.17,29.0,29.05,654943.0,23.2778,23.3418,23.2058,23.2458,654943.0
2016-06-28 15:30:00,29.05,29.11,29.0,29.1,2279807.0,23.2458,23.2938,23.2058,23.2858,2279807.0
2016-06-29 09:30:00,29.54,29.7,29.3,29.4,981160.0,23.6379,23.7659,23.4459,23.5259,981160.0
2016-06-29 10:00:00,29.39,29.47,29.3,29.39,520333.0,23.5179,23.5819,23.4459,23.5179,520333.0
2016-06-29 10:30:00,29.39,29.51,29.36,29.48,262758.0,23.5179,23.6139,23.4939,23.5899,262758.0
2016-06-29 11:00:00,29.49,29.62,29.49,29.62,269482.0,23.5979,23.7019,23.5979,23.7019,269482.0
2016-06-29 11:30:00,29.62,29.73,29.6,29.69,519984.0,23.7019,23.79,23.6859,23.7579,519984.0
2016-06-29 12:00:00,29.69,29.74,29.66,29.67,410276.0,23.7579,23.798,23.7339,23.7419,410276.0
2016-06-29 12:30:00,29.67,29.67,29.56,29.59,470191.0,23.7419,23.7419,23.6539,23.6779,470191.0
2016-06-29 13:00:00,29.59,29.63,29.57,29.61,278999.0,23.6779,23.7099,23.6619,23.6939,278999.0
2016-06-29 13:30:00,29.62,29.72,29.58,29.72,289315.0,23.7019,23.7819,23.6699,23.7819,289315.0
2016-06-29 14:00:00,29.72,29.84,29.71,29.84,218366.0,23.7819,23.878,23.7739,23.878,218366.0
2016-06-29 14:30:00,29.84,29.89,29.76,29.84,280085.0,23.878,23.918,23.814,23.878,280085.0
2016-06-29 15:00:00,29.83,29.9,29.81,29.88,335060.0,23.87,23.926,23.854,23.91,335060.0
2016-06-29 15:30:00,29.88,29.9,29.82,29.89,708574.0,23.91,23.926,23.862,23.918,708574.0
2016-06-30 09:30:00,30.15,30.2,29.81,30.04,907341.0,24.126,24.166,23.854,24.038,907341.0
2016-06-30 10:00:00,30.05,30.15,29.89,29.95,410388.0,24.046,24.126,23.918,23.966,410388.0
2016-06-30 10:30:00,29.95,30.13,29.88,30.13,384804.0,23.966,24.11,23.91,24.11,384804.0
2016-06-30 11:00:00,30.13,30.26,30.07,30.12,344157.0,24.11,24.2141,24.062,24.102,344157.0
2016-06-30 11:30:00,30.13,30.2,30.12,30.15,306635.0,24.11,24.166,24.102,24.126,306635.0
2016-06-30 12:00:00,30.15,30.25,30.12,30.25,283576.0,24.126,24.2061,24.102,24.2061,283576.0
2016-06-30 12:30:00,30.25,30.38,30.23,30.33,278406.0,24.2061,24.3101,24.1901,24.2701,278406.0
2016-06-30 13:00:00,30.34,30.37,30.26,30.3,132039.0,24.2781,24.3021,24.2141,24.2461,132039.0
2016-06-30 13:30:00,30.29,30.34,30.29,30.33,105711.0,24.2381,24.2781,24.2381,24.2701,105711.0
2016-06-30 14:00:00,30.33,30.39,30.32,30.32,108898.0,24.2701,24.3181,24.2621,24.2621,108898.0
2016-06-30 14:30:00,30.33,30.36,30.31,30.35,127552.0,24.2701,24.2941,24.2541,24.2861,127552.0
2016-06-30 15:00:00,30.35,30.36,30.27,30.34,197701.0,24.2861,24.2941,24.2221,24.2781,197701.0
2016-06-30 15:30:00,30.34,30.51,30.32,30.51,614978.0,24.2781,24.4141,24.2621,24.4141,614978.0
2016-07-01 09:30:00,30.32,30.39,30.16,30.24,684118.0,24.2621,24.3181,24.134,24.1981,684118.0
2016-07-01 10:00:00,30.25,30.33,30.24,30.28,305801.0,24.2061,24.2701,24.1981,24.2301,305801.0
2016-07-01 10:30:00,30.28,30.46,30.22,30.45,472879.0,24.2301,24.3741,24.182,24.3661,472879.0
2016-07-01 11:00:00,30.44,30.47,30.12,30.12,314345.0,24.3581,24.3821,24.102,24.102,314345.0
2016-07-01 11:30:00,30.12,30.15,30.08,30.12,153167.0,24.102,24.126,24.07,24.102,153167.0
2016-07-01 12:00:00,30.13,30.14,30.02,30.03,102773.0,24.11,24.118,24.022,24.03,102773.0
2016-07-01 12:30:00,30.03,30.03,29.95,30.01,101379.0,24.03,24.03,23.966,24.014,101379.0
2016-07-01 13:00:00,30.01,30.06,29.99,30.03,75445.0,24.014,24.054,23.998,24.03,75445.0
2016-07-01 13:30:00,30.02,30.11,30.01,30.11,129684.0,24.022,24.094,24.014,24.094,129684.0
2016-07-01 14:00:00,30.11,30.18,30.1,30.18,112999.0,24.094,24.15,24.086,24.15,112999.0
2016-07-01 14:30:00,30.18,30.18,30.07,30.09,107235.0,24.15,24.15,24.062,24.078,107235.0
2016-07-01 15:00:00,30.09,30.17,30.07,30.17,162503.0,24.078,24.142,24.062,24.142,162503.0
2016-07-01 15:30:00,30.17,30.21,30.15,30.17,548309.0,24.142,24.174,24.126,24.142,548309.0
2016-07-05 09:30:00,29.81,29.83,29.45,29.46,472448.0,23.854,23.87,23.5659,23.5739,472448.0
2016-07-05 10:00:00,29.45,29.48,29.18,29.34,1258100.0,23.5659,23.5899,23.3498,23.4779,1258100.0
2016-07-05 10:30:00,29.33,29.43,29.24,29.25,708816.0,23.4699,23.5499,23.3979,23.4059,708816.0
2016-07-05 11:00:00,29.25,29.34,29.15,29.28,678700.0,23.4059,23.4779,23.3258,23.4299,678700.0
2016-07-05 11:30:00,29.27,29.27,29.17,29.2,188103.0,23.4219,23.4219,23.3418,23.3658,188103.0
2016-07-05 12:00:00,29.2,29.3,29.2,29.29,97739.0,23.3658,23.4459,23.3658,23.4379,97739.0
2016-07-05 12:30:00,29.29,29.3,29.19,29.2,47475.0,23.4379,23.4459,23.3578,23.3658,47475.0
2016-07-05 13:00:00,29.2,29.2,29.08,29.09,92629.0,23.3658,23.3658,23.2698,23.2778,92629.0
2016-07-05 13:30:00,29.09,29.13,29.04,29.13,139840.0,23.2778,23.3098,23.2378,23.3098,139840.0
2016-07-05 14:00:00,29.13,29.24,29.12,29.16,105316.0,23.3098,23.3979,23.3018,23.3338,105316.0
2016-07-05 14:30:00,29.16,29.18,29.11,29.16,445093.0,23.3338,23.3498,23.2938,23.3338,445093.0
2016-07-05 15:00:00,29.16,29.2,29.14,29.2,113261.0,23.3338,23.3658,23.3178,23.3658,113261.0
2016-07-05 15:30:00,29.19,29.31,29.18,29.25,402887.0,23.3578,23.4539,23.3498,23.4059,402887.0
2016-07-06 09:30:00,28.97,29.06,28.71,29.04,481372.0,23.1818,23.2538,22.9737,23.2378,481372.0
2016-07-06 10:00:00,29.04,29.22,28.9,28.96,576432.0,23.2378,23.3818,23.1258,23.1738,576432.0
2016-07-06 10:30:00,28.95,29.22,28.91,29.2,344325.0,23.1658,23.3818,23.1338,23.3658,344325.0
2016-07-06 11:00:00,29.2,29.4,29.2,29.32,536853.0,23.3658,23.5259,23.3658,23.4619,536853.0
2016-07-06 11:30:00,29.32,29.33,29.21,29.28,240501.0,23.4619,23.4699,23.3738,23.4299,240501.0
2016-07-06 12:00:00,29.28,29.41,29.27,29.4,157478.0,23.4299,23.5339,23.4219,23.5259,157478.0
2016-07-06 12:30:00,29.41,29.45,29.37,29.45,200788.0,23.5339,23.5659,23.5019,23.5659,200788.0
2016-07-06 13:00:00,29.45,29.52,29.44,29.46,153950.0,23.5659,23.6219,23.5579,23.5739,153950.0
2016-07-06 13:30:00,29.46,29.5,29.4,29.45,131377.0,23.5739,23.6059,23.5259,23.5659,131377.0
2016-07-06 14:00:00,29.45,29.47,29.35,29.38,297517.0,23.5659,23.5819,23.4859,23.5099,297517.0
2016-07-06 14:30:00,29.38,29.51,29.37,29.5,294024.0,23.5099,23.6139,23.5019,23.6059,294024.0
2016-07-06 15:00:00,29.51,29.51,29.4,29.41,105824.0,23.6139,23.6139,23.5259,23.5339,105824.0
2016-07-06 15:30:00,29.41,29.51,29.4,29.48,464962.0,23.5339,23.6139,23.5259,23.5899,464962.0
2016-07-07 09:30:00,29.49,30.05,29.49,30.05,593894.0,23.5979,24.046,23.5979,24.046,593894.0
2016-07-07 10:00:00,30.07,30.07,29.96,30.01,142420.0,24.062,24.062,23.974,24.014,142420.0
2016-07-07 10:30:00,30.01,30.04,29.83,29.84,147594.0,24.014,24.038,23.87,23.878,147594.0
2016-07-07 11:00:00,29.83,29.88,29.72,29.78,437304.0,23.87,23.91,23.7819,23.83,437304.0
2016-07-07 11:30:00,29.78,29.8,29.61,29.75,174810.0,23.83,23.846,23.6939,23.806,174810.0
2016-07-07 12:00:00,29.75,29.78,29.64,29.72,267451.0,23.806,23.83,23.7179,23.7819,267451.0
2016-07-07 12:30:00,29.73,29.76,29.6,29.6,483780.0,23.79,23.814,23.6859,23.6859,483780.0
2016-07-07 13:00:00,29.62,29.72,29.58,29.69,231790.0,23.7019,23.7819,23.6699,23.7579,231790.0
2016-07-07 13:30:00,29.69,29.71,29.63,29.66,152761.0,23.7579,23.7739,23.7099,23.7339,152761.0
2016-07-07 14:00:00,29.66,29.71,29.59,29.65,209996.0,23.7339,23.7739,23.6779,23.7259,209996.0
2016-07-07 14:30:00,29.66,29.67,29.61,29.62,308264.0,23.7339,23.7419,23.6939,23.7019,308264.0
2016-07-07 15:00:00,29.62,29.79,29.6,29.77,541168.0,23.7019,23.838,23.6859,23.822,541168.0
2016-07-07 15:30:00,29.77,29.84,29.76,29.8,475105.0,23.822,23.878,23.814,23.846,475105.0
2016-07-08 09:30:00,30.19,30.56,30.12,30.52,710918.0,24.158,24.4541,24.102,24.4221,710918.0
2016-07-08 10:00:00,30.54,30.6,30.19,30.37,345483.0,24.4381,24.4861,24.158,24.3021,345483.0
2016-07-08 10:30:00,30.38,30.45,30.32,30.43,192568.0,24.3101,24.3661,24.2621,24.3501,192568.0
2016-07-08 11:00:00,30.43,30.55,30.42,30.52,165873.0,24.3501,24.4461,24.3421,24.4221,165873.0
2016-07-08 11:30:00,30.51,30.54,30.48,30.49,331231.0,24.4141,24.4381,24.3901,24.3981,331231.0
2016-07-08 12:00:00,30.48,30.55,30.47,30.48,62700.0,24.3901,24.4461,24.3821,24.3901,62700.0
2016-07-08 12:30:00,30.49,30.52,30.45,30.5,65302.0,24.3981,24.4221,24.3661,24.4061,65302.0
2016-07-08 13:00:00,30.51,30.53,30.46,30.48,360470.0,24.4141,24.4301,24.3741,24.3901,360470.0
2016-07-08 13:30:00,30.48,30.5,30.46,30.47,26700.0,24.3901,24.4061,24.3741,24.3821,26700.0
2016-07-08 14:00:00,30.47,30.49,30.42,30.43,75909.0,24.3821,24.3981,24.3421,24.3501,75909.0
2016-07-08 14:30:00,30.43,30.46,30.38,30.38,117632.0,24.3501,24.3741,24.3101,24.3101,117632.0
2016-07-08 15:00:00,30.38,30.4,30.33,30.33,91800.0,24.3101,24.3261,24.2701,24.2701,91800.0
2016-07-08 15:30:00,30.33,30.37,30.31,30.34,394301.0,24.2701,24.3021,24.2541,24.2781,394301.0
2016-07-11 09:30:00,30.65,30.87,30.58,30.72,634543.0,24.5261,24.7022,24.4701,24.5821,634543.0
2016-07-11 10:00:00,30.73,30.82,30.65,30.66,344529.0,24.5902,24.6622,24.5261,24.5341,344529.0
2016-07-11 10:30:00,30.66,30.75,30.66,30.73,296766.0,24.5341,24.6062,24.5341,24.5902,296766.0
2016-07-11 11:00:00,30.74,30.78,30.68,30.7,239761.0,24.5982,24.6302,24.5501,24.5661,239761.0
2016-07-11 11:30:00,30.7,30.78,30.7,30.72,229856.0,24.5661,24.6302,24.5661,24.5821,229856.0
2016-07-11 12:00:00,30.72,30.77,30.69,30.77,192256.0,24.5821,24.6222,24.5581,24.6222,192256.0
2016-07-11 12:30:00,30.77,30.8,30.75,30.79,167096.0,24.6222,24.6462,24.6062,24.6382,167096.0
2016-07-11 13:00:00,30.8,30.81,30.75,30.77,197689.0,24.6462,24.6542,24.6062,24.6222,197689.0
2016-07-11 13:30:00,30.77,30.78,30.71,30.71,120449.0,24.6222,24.6302,24.5741,24.5741,120449.0
2016-07-11 14:00:00,30.71,30.77,30.7,30.75,190777.0,24.5741,24.6222,24.5661,24.6062,190777.0
2016-07-11 14:30:00,30.74,30.8,30.74,30.79,199803.0,24.5982,24.6462,24.5982,24.6382,199803.0
2016-07-11 15:00:00,30.79,30.83,30.78,30.79,191406.0,24.6382,24.6702,24.6302,24.6382,191406.0
2016-07-11 15:30:00,30.8,30.8,30.72,30.73,423480.0,24.6462,24.6462,24.5821,24.5902,423480.0
2016-07-12 09:30:00,31.13,31.43,31.12,31.34,727148.0,24.9102,25.1503,24.9022,25.0783,727148.0
2016-07-12 10:00:00,31.34,31.37,31.18,31.22,436530.0,25.0783,25.1023,24.9502,24.9822,436530.0
2016-07-12 10:30:00,31.22,31.33,31.22,31.28,356052.0,24.9822,25.0703,24.9822,25.0303,356052.0
2016-07-12 11:00:00,31.28,31.38,31.28,31.36,182588.0,25.0303,25.1103,25.0303,25.0943,182588.0
2016-07-12 11:30:00,31.36,31.44,31.36,31.4,170005.0,25.0943,25.1583,25.0943,25.1263,170005.0
2016-07-12 12:00:00,31.4,31.43,31.39,31.41,157632.0,25.1263,25.1503,25.1183,25.1343,157632.0
2016-07-12 12:30:00,31.41,31.44,31.35,31.39,173339.0,25.1343,25.1583,25.0863,25.1183,173339.0
2016-07-12 13:00:00,31.39,31.43,31.37,31.42,462035.0,25.1183,25.1503,25.1023,25.1423,462035.0
2016-07-12 13:30:00,31.43,31.48,31.4,31.4,269890.0,25.1503,25.1903,25.1263,25.1263,269890.0
2016-07-12 14:00:00,31.4,31.45,31.4,31.44,223970.0,25.1263,25.1663,25.1263,25.1583,223970.0
2016-07-12 14:30:00,31.44,31.47,31.42,31.42,443279.0,25.1583,25.1823,25.1423,25.1423,443279.0
2016-07-12 15:00:00,31.43,31.43,31.38,31.41,118790.0,25.1503,25.1503,25.1103,25.1343,118790.0
2016-07-12 15:30:00,31.4,31.45,31.39,31.39,503520.0,25.1263,25.1663,25.1183,25.1183,503520.0
2016-07-13 09:30:00,31.33,31.49,31.17,31.3,751884.0,25.0703,25.1983,24.9422,25.0463,751884.0
2016-07-13 10:00:00,31.3,31.4,31.29,31.34,252546.0,25.0463,25.1263,25.0383,25.0783,252546.0
2016-07-13 10:30:00,31.34,31.4,31.3,31.39,159419.0,25.0783,25.1263,25.0463,25.1183,159419.0
2016-07-13 11:00:00,31.39,31.4,31.22,31.23,280259.0,25.1183,25.1263,24.9822,24.9903,280259.0
2016-07-13 11:30:00,31.23,31.24,31.14,31.2,704090.0,24.9903,24.9983,24.9182,24.9662,704090.0
2016-07-13 12:00:00,31.21,31.28,31.21,31.25,76017.0,24.9742,25.0303,24.9742,25.0063,76017.0
2016-07-13 12:30:00,31.24,31.29,31.21,31.29,118660.0,24.9983,25.0383,24.9742,25.0383,118660.0
2016-07-13 13:00:00,31.29,31.35,31.28,31.29,108310.0,25.0383,25.0863,25.0303,25.0383,108310.0
2016-07-13 13:30:00,31.29,31.36,31.28,31.31,73626.0,25.0383,25.0943,25.0303,25.0543,73626.0
2016-07-13 14:00:00,31.32,31.39,31.29,31.36,86377.0,25.0623,25.1183,25.0383,25.0943,86377.0
2016-07-13 14:30:00,31.37,31.38,31.34,31.36,130880.0,25.1023,25.1103,25.0783,25.0943,130880.0
2016-07-13 15:00:00,31.36,31.38,31.32,31.33,124822.0,25.0943,25.1103,25.0623,25.0703,124822.0
2016-07-13 15:30:00,31.33,31.4,31.32,31.36,289904.0,25.0703,25.1263,25.0623,25.0943,289904.0
2016-07-14 09:30:00,31.91,32.05,31.74,31.89,665525.0,25.5344,25.6464,25.3984,25.5184,665525.0
2016-07-14 10:00:00,31.9,32.0,31.84,31.87,386643.0,25.5264,25.6064,25.4784,25.5024,386643.0
2016-07-14 10:30:00,31.87,31.96,31.84,31.94,203974.0,25.5024,25.5744,25.4784,25.5584,203974.0
2016-07-14 11:00:00,31.95,32.0,31.91,31.94,342944.0,25.5664,25.6064,25.5344,25.5584,342944.0
2016-07-14 11:30:00,31.93,31.95,31.9,31.93,151573.0,25.5504,25.5664,25.5264,25.5504,151573.0
2016-07-14 12:00:00,31.93,31.97,31.91,31.93,115203.0,25.5504,25.5824,25.5344,25.5504,115203.0
2016-07-14 12:30:00,31.93,31.95,31.9,31.92,143233.0,25.5504,25.5664,25.5264,25.5424,143233.0
2016-07-14 13:00:00,31.92,31.92,31.83,31.84,228676.0,25.5424,25.5424,25.4704,25.4784,228676.0
2016-07-14 13:30:00,31.84,31.88,31.83,31.85,123224.0,25.4784,25.5104,25.4704,25.4864,123224.0
2016-07-14 14:00:00,31.85,31.92,31.85,31.91,74892.0,25.4864,25.5424,25.4864,25.5344,74892.0
2016-07-14 14:30:00,31.91,31.93,31.89,31.9,139287.0,25.5344,25.5504,25.5184,25.5264,139287.0
2016-07-14 15:00:00,31.9,31.96,31.9,31.91,134387.0,25.5264,25.5744,25.5264,25.5344,134387.0
2016-07-14 15:30:00,31.92,31.93,31.86,31.86,274963.0,25.5424,25.5504,25.4944,25.4944,274963.0
2016-07-15 09:30:00,32.16,32.16,31.77,32.02,311212.0,25.7344,25.7344,25.4224,25.6224,311212.0
2016-07-15 10:00:00,32.01,32.07,31.94,32.04,171782.0,25.6144,25.6624,25.5584,25.6384,171782.0
2016-07-15 10:30:00,32.04,32.11,31.96,32.03,108509.0,25.6384,25.6944,25.5744,25.6304,108509.0
2016-07-15 11:00:00,32.02,32.02,31.86,31.87,127235.0,25.6224,25.6224,25.4944,25.5024,127235.0
2016-07-15 11:30:00,31.87,31.91,31.83,31.86,59044.0,25.5024,25.5344,25.4704,25.4944,59044.0
2016-07-15 12:00:00,31.86,31.88,31.85,31.87,81670.0,25.4944,25.5104,25.4864,25.5024,81670.0
2016-07-15 12:30:00,31.86,31.86,31.74,31.74,46154.0,25.4944,25.4944,25.3984,25.3984,46154.0
2016-07-15 13:00:00,31.75,31.8,31.75,31.79,24733.0,25.4064,25.4464,25.4064,25.4384,24733.0
2016-07-15 13:30:00,31.78,31.92,31.78,31.92,65982.0,25.4304,25.5424,25.4304,25.5424,65982.0
2016-07-15 14:00:00,31.91,31.91,31.84,31.86,31601.0,25.5344,25.5344,25.4784,25.4944,31601.0
2016-07-15 14:30:00,31.85,31.9,31.84,31.88,29485.0,25.4864,25.5264,25.4784,25.5104,29485.0
2016-07-15 15:00:00,31.88,31.91,31.87,31.9,73494.0,25.5104,25.5344,25.5024,25.5264,73494.0
2016-07-15 15:30:00,31.9,31.93,31.87,31.89,172528.0,25.5264,25.5504,25.5024,25.5184,172528.0
2016-07-18 09:30:00,31.8,31.95,31.76,31.77,308188.0,25.4464,25.5664,25.4144,25.4224,308188.0
2016-07-18 10:00:00,31.76,31.92,31.75,31.9,150128.0,25.4144,25.5424,25.4064,25.5264,150128.0
2016-07-18 10:30:00,31.9,31.96,31.82,31.85,148670.0,25.5264,25.5744,25.4624,25.4864,148670.0
2016-07-18 11:00:00,31.85,31.89,31.83,31.86,228862.0,25.4864,25.5184,25.4704,25.4944,228862.0
2016-07-18 11:30:00,31.86,31.9,31.83,31.87,229546.0,25.4944,25.5264,25.4704,25.5024,229546.0
2016-07-18 12:00:00,31.87,31.89,31.85,31.87,209880.0,25.5024,25.5184,25.4864,25.5024,209880.0
2016-07-18 12:30:00,31.88,31.88,31.83,31.85,336713.0,25.5104,25.5104,25.4704,25.4864,336713.0
2016-07-18 13:00:00,31.85,31.86,31.8,31.81,1100224.0,25.4864,25.4944,25.4464,25.4544,1100224.0
2016-07-18 13:30:00,31.81,31.87,31.81,31.87,159625.0,25.4544,25.5024,25.4544,25.5024,159625.0
2016-07-18 14:00:00,31.87,31.88,31.84,31.85,427513.0,25.5024,25.5104,25.4784,25.4864,427513.0
2016-07-18 14:30:00,31.85,31.86,31.83,31.85,336515.0,25.4864,25.4944,25.4704,25.4864,336515.0
2016-07-18 15:00:00,31.85,31.89,31.83,31.87,231999.0,25.4864,25.5184,25.4704,25.5024,231999.0
2016-07-18 15:30:00,31.87,31.89,31.82,31.83,578046.0,25.5024,25.5184,25.4624,25.4704,578046.0
2016-07-19 09:30:00,31.74,31.92,31.59,31.91,629057.0,25.3984,25.5424,25.2783,25.5344,629057.0
2016-07-19 10:00:00,31.91,32.05,31.84,32.02,85504.0,25.5344,25.6464,25.4784,25.6224,85504.0
2016-07-19 10:30:00,32.02,32.03,31.95,31.99,90563.0,25.6224,25.6304,25.5664,25.5984,90563.0
2016-07-19 11:00:00,31.98,32.07,31.95,32.0,69058.0,25.5904,25.6624,25.5664,25.6064,69058.0
2016-07-19 11:30:00,32.0,32.03,31.92,31.92,60849.0,25.6064,25.6304,25.5424,25.5424,60849.0
2016-07-19 12:00:00,31.92,31.92,31.88,31.9,30725.0,25.5424,25.5424,25.5104,25.5264,30725.0
2016-07-19 12:30:00,31.89,31.93,31.86,31.91,27384.0,25.5184,25.5504,25.4944,25.5344,27384.0
2016-07-19 13:00:00,31.9,31.9,31.84,31.84,20147.0,25.5264,25.5264,25.4784,25.4784,20147.0
2016-07-19 13:30:00,31.84,31.85,31.81,31.82,37996.0,25.4784,25.4864,25.4544,25.4624,37996.0
2016-07-19 14:00:00,31.82,31.87,31.82,31.87,25255.0,25.4624,25.5024,25.4624,25.5024,25255.0
2016-07-19 14:30:00,31.86,31.87,31.84,31.86,55005.0,25.4944,25.5024,25.4784,25.4944,55005.0
2016-07-19 15:00:00,31.87,31.88,31.86,31.86,50591.0,25.5024,25.5104,25.4944,25.4944,50591.0
2016-07-19 15:30:00,31.86,31.9,31.85,31.9,147190.0,25.4944,25.5264,25.4864,25.5264,147190.0
2016-07-20 09:30:00,31.97,31.97,31.63,31.7,159791.0,25.5824,25.5824,25.3103,25.3663,159791.0
2016-07-20 10:00:00,31.7,31.81,31.66,31.75,128977.0,25.3663,25.4544,25.3343,25.4064,128977.0
2016-07-20 10:30:00,31.75,31.85,31.75,31.82,183246.0,25.4064,25.4864,25.4064,25.4624,183246.0
2016-07-20 11:00:00,31.83,31.86,31.81,31.82,32730.0,25.4704,25.4944,25.4544,25.4624,32730.0
2016-07-20 11:30:00,31.82,31.82,31.77,31.78,35490.0,25.4624,25.4624,25.4224,25.4304,35490.0
2016-07-20 12:00:00,31.78,31.79,31.75,31.78,38430.0,25.4304,25.4384,25.4064,25.4304,38430.0
2016-07-20 12:30:00,31.78,31.79,31.75,31.79,40576.0,25.4304,25.4384,25.4064,25.4384,40576.0
2016-07-20 13:00:00,31.78,31.8,31.76,31.8,41613.0,25.4304,25.4464,25.4144,25.4464,41613.0
2016-07-20 13:30:00,31.8,31.83,31.79,31.79,69775.0,25.4464,25.4704,25.4384,25.4384,69775.0
2016-07-20 14:00:00,31.8,31.85,31.79,31.85,105672.0,25.4464,25.4864,25.4384,25.4864,105672.0
2016-07-20 14:30:00,31.85,31.85,31.82,31.82,91862.0,25.4864,25.4864,25.4624,25.4624,91862.0
2016-07-20 15:00:00,31.82,31.83,31.74,31.75,411629.0,25.4624,25.4704,25.3984,25.4064,411629.0
2016-07-20 15:30:00,31.75,31.81,31.74,31.79,374979.0,25.4064,25.4544,25.3984,25.4384,374979.0
2016-07-21 09:30:00,31.8,31.89,31.66,31.73,304766.0,25.4464,25.5184,25.3343,25.3904,304766.0
2016-07-21 10:00:00,31.73,31.83,31.7,31.77,148652.0,25.3904,25.4704,25.3663,25.4224,148652.0
2016-07-21 10:30:00,31.78,31.9,31.77,31.84,105892.0,25.4304,25.5264,25.4224,25.4784,105892.0
2016-07-21 11:00:00,31.85,31.85,31.76,31.77,71332.0,25.4864,25.4864,25.4144,25.4224,71332.0
2016-07-21 11:30:00,31.77,31.77,31.58,31.62,157652.0,25.4224,25.4224,25.2703,25.3023,157652.0
2016-07-21 12:00:00,31.62,31.66,31.61,31.63,74076.0,25.3023,25.3343,25.2943,25.3103,74076.0
2016-07-21 12:30:00,31.63,31.63,31.58,31.58,36156.0,25.3103,25.3103,25.2703,25.2703,36156.0
2016-07-21 13:00:00,31.57,31.64,31.55,31.62,52802.0,25.2623,25.3183,25.2463,25.3023,52802.0
2016-07-21 13:30:00,31.62,31.63,31.51,31.55,81648.0,25.3023,25.3103,25.2143,25.2463,81648.0
2016-07-21 14:00:00,31.55,31.59,31.52,31.58,68079.0,25.2463,25.2783,25.2223,25.2703,68079.0
2016-07-21 14:30:00,31.58,31.63,31.57,31.61,77302.0,25.2703,25.3103,25.2623,25.2943,77302.0
2016-07-21 15:00:00,31.61,31.61,31.54,31.57,94438.0,25.2943,25.2943,25.2383,25.2623,94438.0
2016-07-21 15:30:00,31.57,31.58,31.54,31.55,428189.0,25.2623,25.2703,25.2383,25.2463,428189.0
2016-07-22 09:30:00,31.58,31.62,31.44,31.55,345135.0,25.2703,25.3023,25.1583,25.2463,345135.0
2016-07-22 10:00:00,31.55,31.64,31.53,31.56,84195.0,25.2463,25.3183,25.2303,25.2543,84195.0
2016-07-22 10:30:00,31.56,31.71,31.51,31.71,92666.0,25.2543,25.3743,25.2143,25.3743,92666.0
2016-07-22 11:00:00,31.71,31.72,31.64,31.66,51278.0,25.3743,25.3823,25.3183,25.3343,51278.0
2016-07-22 11:30:00,31.66,31.75,31.66,31.75,34116.0,25.3343,25.4064,25.3343,25.4064,34116.0
2016-07-22 12:00:00,31.75,31.87,31.74,31.87,61188.0,25.4064,25.5024,25.3984,25.5024,61188.0
2016-07-22 12:30:00,31.88,31.88,31.82,31.83,72941.0,25.5104,25.5104,25.4624,25.4704,72941.0
2016-07-22 13:00:00,31.83,31.84,31.78,31.82,62055.0,25.4704,25.4784,25.4304,25.4624,62055.0
2016-07-22 13:30:00,31.82,31.82,31.8,31.8,17202.0,25.4624,25.4624,25.4464,25.4464,17202.0
2016-07-22 14:00:00,31.79,31.8,31.77,31.78,26492.0,25.4384,25.4464,25.4224,25.4304,26492.0
2016-07-22 14:30:00,31.77,31.84,31.77,31.84,51987.0,25.4224,25.4784,25.4224,25.4784,51987.0
2016-07-22 15:00:00,31.84,31.86,31.82,31.84,98839.0,25.4784,25.4944,25.4624,25.4784,98839.0
2016-07-22 15:30:00,31.84,31.84,31.81,31.82,225023.0,25.4784,25.4784,25.4544,25.4624,225023.0
2016-07-25 09:30:00,31.79,31.87,31.71,31.85,121892.0,25.4384,25.5024,25.3743,25.4864,121892.0
2016-07-25 10:00:00,31.86,31.86,31.68,31.76,73480.0,25.4944,25.4944,25.3503,25.4144,73480.0
2016-07-25 10:30:00,31.75,31.86,31.74,31.79,58002.0,25.4064,25.4944,25.3984,25.4384,58002.0
2016-07-25 11:00:00,31.79,31.79,31.67,31.73,72117.0,25.4384,25.4384,25.3423,25.3904,72117.0
2016-07-25 11:30:00,31.72,31.75,31.69,31.72,37873.0,25.3823,25.4064,25.3583,25.3823,37873.0
2016-07-25 12:00:00,31.71,31.73,31.68,31.7,44299.0,25.3743,25.3904,25.3503,25.3663,44299.0
2016-07-25 12:30:00,31.71,31.77,31.69,31.75,133101.0,25.3743,25.4224,25.3583,25.4064,133101.0
2016-07-25 13:00:00,31.75,31.77,31.71,31.77,46293.0,25.4064,25.4224,25.3743,25.4224,46293.0
2016-07-25 13:30:00,31.76,31.76,31.72,31.73,285451.0,25.4144,25.4144,25.3823,25.3904,285451.0
2016-07-25 14:00:00,31.73,31.75,31.72,31.73,505158.0,25.3904,25.4064,25.3823,25.3904,505158.0
2016-07-25 14:30:00,31.73,31.74,31.71,31.72,29855.0,25.3904,25.3984,25.3743,25.3823,29855.0
2016-07-25 15:00:00,31.72,31.72,31.67,31.7,27723.0,25.3823,25.3823,25.3423,25.3663,27723.0
2016-07-25 15:30:00,31.71,31.73,31.7,31.73,63351.0,25.3743,25.3904,25.3663,25.3904,63351.0
2016-07-26 09:30:00,31.68,31.85,31.62,31.76,177693.0,25.3503,25.4864,25.3023,25.4144,177693.0
2016-07-26 10:00:00,31.77,31.91,31.76,31.89,233906.0,25.4224,25.5344,25.4144,25.5184,233906.0
2016-07-26 10:30:00,31.9,31.94,31.79,31.79,112042.0,25.5264,25.5584,25.4384,25.4384,112042.0
2016-07-26 11:00:00,31.79,31.87,31.78,31.84,138157.0,25.4384,25.5024,25.4304,25.4784,138157.0
2016-07-26 11:30:00,31.85,31.9,31.81,31.87,57772.0,25.4864,25.5264,25.4544,25.5024,57772.0
2016-07-26 12:00:00,31.87,31.93,31.85,31.9,101393.0,25.5024,25.5504,25.4864,25.5264,101393.0
2016-07-26 12:30:00,31.9,31.92,31.87,31.88,23595.0,25.5264,25.5424,25.5024,25.5104,23595.0
2016-07-26 13:00:00,31.88,31.92,31.84,31.85,65747.0,25.5104,25.5424,25.4784,25.4864,65747.0
2016-07-26 13:30:00,31.84,31.85,31.82,31.82,53106.0,25.4784,25.4864,25.4624,25.4624,53106.0
2016-07-26 14:00:00,31.83,31.87,31.81,31.87,52772.0,25.4704,25.5024,25.4544,25.5024,52772.0
2016-07-26 14:30:00,31.87,31.91,31.87,31.9,65003.0,25.5024,25.5344,25.5024,25.5264,65003.0
2016-07-26 15:00:00,31.9,31.92,31.89,31.91,54550.0,25.5264,25.5424,25.5184,25.5344,54550.0
2016-07-26 15:30:00,31.91,31.95,31.9,31.93,155630.0,25.5344,25.5664,25.5264,25.5504,155630.0
2016-07-27 09:30:00,31.98,32.18,31.92,32.17,258277.0,25.5904,25.7504,25.5424,25.7424,258277.0
2016-07-27 10:00:00,32.16,32.3,32.14,32.23,165026.0,25.7344,25.8465,25.7184,25.7905,165026.0
2016-07-27 10:30:00,32.23,32.23,31.96,32.01,204329.0,25.7905,25.7905,25.5744,25.6144,204329.0
2016-07-27 11:00:00,32.01,32.07,31.93,31.98,84761.0,25.6144,25.6624,25.5504,25.5904,84761.0
2016-07-27 11:30:00,31.97,31.97,31.86,31.91,84657.0,25.5824,25.5824,25.4944,25.5344,84657.0
2016-07-27 12:00:00,31.91,31.93,31.87,31.93,64186.0,25.5344,25.5504,25.5024,25.5504,64186.0
2016-07-27 12:30:00,31.93,31.97,31.92,31.95,72274.0,25.5504,25.5824,25.5424,25.5664,72274.0
2016-07-27 13:00:00,31.95,31.95,31.84,31.86,100709.0,25.5664,25.5664,25.4784,25.4944,100709.0
2016-07-27 13:30:00,31.86,31.92,31.85,31.92,70492.0,25.4944,25.5424,25.4864,25.5424,70492.0
2016-07-27 14:00:00,31.9,32.13,31.88,31.89,1116819.0,25.5264,25.7104,25.5104,25.5184,1116819.0
2016-07-27 14:30:00,31.88,32.03,31.87,32.01,518040.0,25.5104,25.6304,25.5024,25.6144,518040.0
2016-07-27 15:00:00,32.01,32.08,32.0,32.01,411342.0,25.6144,25.6704,25.6064,25.6144,411342.0
2016-07-27 15:30:00,32.01,32.02,31.93,31.95,307332.0,25.6144,25.6224,25.5504,25.5664,307332.0
2016-07-28 09:30:00,31.89,32.1,31.61,31.95,177727.0,25.5184,25.6864,25.2943,25.5664,177727.0
2016-07-28 10:00:00,31.96,32.02,31.89,32.02,123172.0,25.5744,25.6224,25.5184,25.6224,123172.0
2016-07-28 10:30:00,32.02,32.02,31.9,31.91,90110.0,25.6224,25.6224,25.5264,25.5344,90110.0
2016-07-28 11:00:00,31.91,31.95,31.88,31.92,58005.0,25.5344,25.5664,25.5104,25.5424,58005.0
2016-07-28 11:30:00,31.91,31.92,31.86,31.9,34971.0,25.5344,25.5424,25.4944,25.5264,34971.0
2016-07-28 12:00:00,31.9,31.93,31.89,31.9,39651.0,25.5264,25.5504,25.5184,25.5264,39651.0
2016-07-28 12:30:00,31.91,31.92,31.86,31.9,15574.0,25.5344,25.5424,25.4944,25.5264,15574.0
2016-07-28 13:00:00,31.9,31.93,31.88,31.91,16568.0,25.5264,25.5504,25.5104,25.5344,16568.0
2016-07-28 13:30:00,31.92,31.95,31.88,31.95,75288.0,25.5424,25.5664,25.5104,25.5664,75288.0
2016-07-28 14:00:00,31.95,32.0,31.94,32.0,20427.0,25.5664,25.6064,25.5584,25.6064,20427.0
2016-07-28 14:30:00,31.98,32.04,31.97,31.99,34433.0,25.5904,25.6384,25.5824,25.5984,34433.0
2016-07-28 15:00:00,31.99,32.01,31.98,32.01,57056.0,25.5984,25.6144,25.5904,25.6144,57056.0
2016-07-28 15:30:00,32.01,32.02,31.96,31.96,162340.0,25.6144,25.6224,25.5744,25.5744,162340.0
2016-07-29 09:30:00,31.75,32.08,31.75,31.88,584122.0,25.4064,25.6704,25.4064,25.5104,584122.0
2016-07-29 10:00:00,31.88,31.88,31.71,31.78,151293.0,25.5104,25.5104,25.3743,25.4304,151293.0
2016-07-29 10:30:00,31.78,31.9,31.77,31.86,92884.0,25.4304,25.5264,25.4224,25.4944,92884.0
2016-07-29 11:00:00,31.87,31.98,31.86,31.92,151467.0,25.5024,25.5904,25.4944,25.5424,151467.0
2016-07-29 11:30:00,31.93,31.98,31.92,31.96,61585.0,25.5504,25.5904,25.5424,25.5744,61585.0
2016-07-29 12:00:00,31.96,32.0,31.93,31.94,38382.0,25.5744,25.6064,25.5504,25.5584,38382.0
2016-07-29 12:30:00,31.94,31.99,31.87,31.87,49331.0,25.5584,25.5984,25.5024,25.5024,49331.0
2016-07-29 13:00:00,31.87,31.93,31.86,31.93,33330.0,25.5024,25.5504,25.4944,25.5504,33330.0
2016-07-29 13:30:00,31.93,31.95,31.9,31.91,37535.0,25.5504,25.5664,25.5264,25.5344,37535.0
2016-07-29 14:00:00,31.91,31.92,31.88,31.9,62688.0,25.5344,25.5424,25.5104,25.5264,62688.0
2016-07-29 14:30:00,31.9,31.91,31.85,31.88,47785.0,25.5264,25.5344,25.4864,25.5104,47785.0
2016-07-29 15:00:00,31.88,31.91,31.85,31.87,116063.0,25.5104,25.5344,25.4864,25.5024,116063.0
2016-07-29 15:30:00,31.87,31.9,31.83,31.84,412851.0,25.5024,25.5264,25.4704,25.4784,412851.0
2016-08-01 09:30:00,31.88,31.97,31.75,31.83,284039.0,25.5104,25.5824,25.4064,25.4704,284039.0
2016-08-01 10:00:00,31.83,31.96,31.81,31.89,182512.0,25.4704,25.5744,25.4544,25.5184,182512.0
2016-08-01 10:30:00,31.9,31.95,31.82,31.94,110678.0,25.5264,25.5664,25.4624,25.5584,110678.0
2016-08-01 11:00:00,31.94,32.04,31.92,31.92,164327.0,25.5584,25.6384,25.5424,25.5424,164327.0
2016-08-01 11:30:00,31.92,31.96,31.77,31.78,125545.0,25.5424,25.5744,25.4224,25.4304,125545.0
2016-08-01 12:00:00,31.77,31.81,31.63,31.64,153057.0,25.4224,25.4544,25.3103,25.3183,153057.0
2016-08-01 12:30:00,31.64,31.65,31.57,31.59,150307.0,25.3183,25.3263,25.2623,25.2783,150307.0
2016-08-01 13:00:00,31.59,31.67,31.54,31.64,151616.0,25.2783,25.3423,25.2383,25.3183,151616.0
2016-08-01 13:30:00,31.65,31.67,31.61,31.66,110113.0,25.3263,25.3423,25.2943,25.3343,110113.0
2016-08-01 14:00:00,31.66,31.7,31.6,31.61,126292.0,25.3343,25.3663,25.2863,25.2943,126292.0
2016-08-01 14:30:00,31.61,31.63,31.56,31.59,186797.0,25.2943,25.3103,25.2543,25.2783,186797.0
2016-08-01 15:00:00,31.59,31.6,31.48,31.49,210189.0,25.2783,25.2863,25.1903,25.1983,210189.0
2016-08-01 15:30:00,31.49,31.52,31.48,31.51,580460.0,25.1983,25.2223,25.1903,25.2143,580460.0
2016-08-02 09:30:00,31.47,31.62,31.4,31.5,218578.0,25.1823,25.3023,25.1263,25.2063,218578.0
2016-08-02 10:00:00,31.51,31.54,31.34,31.37,204534.0,25.2143,25.2383,25.0783,25.1023,204534.0
2016-08-02 10:30:00,31.36,31.37,31.19,31.19,120063.0,25.0943,25.1023,24.9582,24.9582,120063.0
2016-08-02 11:00:00,31.19,31.36,31.18,31.34,117490.0,24.9582,25.0943,24.9502,25.0783,117490.0
2016-08-02 11:30:00,31.34,31.34,31.22,31.26,81938.0,25.0783,25.0783,24.9822,25.0143,81938.0
2016-08-02 12:00:00,31.25,31.28,31.2,31.24,112604.0,25.0063,25.0303,24.9662,24.9983,112604.0
2016-08-02 12:30:00,31.23,31.25,31.13,31.14,64088.0,24.9903,25.0063,24.9102,24.9182,64088.0
2016-08-02 13:00:00,31.13,31.17,31.09,31.17,63750.0,24.9102,24.9422,24.8782,24.9422,63750.0
2016-08-02 13:30:00,31.18,31.18,31.12,31.17,55442.0,24.9502,24.9502,24.9022,24.9422,55442.0
2016-08-02 14:00:00,31.17,31.3,31.16,31.25,103277.0,24.9422,25.0463,24.9342,25.0063,103277.0
2016-08-02 14:30:00,31.26,31.31,31.22,31.25,87333.0,25.0143,25.0543,24.9822,25.0063,87333.0
2016-08-02 15:00:00,31.25,31.29,31.23,31.26,100772.0,25.0063,25.0383,24.9903,25.0143,100772.0
2016-08-02 15:30:00,31.26,31.3,31.23,31.24,265645.0,25.0143,25.0463,24.9903,24.9983,265645.0
2016-08-03 09:30:00,31.22,31.6,31.22,31.5,517445.0,24.9822,25.2863,24.9822,25.2063,517445.0
2016-08-03 10:00:00,31.5,31.69,31.48,31.62,111890.0,25.2063,25.3583,25.1903,25.3023,111890.0
2016-08-03 10:30:00,31.62,31.69,31.52,31.59,128592.0,25.3023,25.3583,25.2223,25.2783,128592.0
2016-08-03 11:00:00,31.59,31.73,31.56,31.72,85041.0,25.2783,25.3904,25.2543,25.3823,85041.0
2016-08-03 11:30:00,31.71,31.74,31.69,31.72,73728.0,25.3743,25.3984,25.3583,25.3823,73728.0
2016-08-03 12:00:00,31.73,31.75,31.71,31.75,59358.0,25.3904,25.4064,25.3743,25.4064,59358.0
2016-08-03 12:30:00,31.75,31.77,31.72,31.76,55789.0,25.4064,25.4224,25.3823,25.4144,55789.0
2016-08-03 13:00:00,31.77,31.78,31.75,31.76,33097.0,25.4224,25.4304,25.4064,25.4144,33097.0
2016-08-03 13:30:00,31.76,31.78,31.68,31.72,66470.0,25.4144,25.4304,25.3503,25.3823,66470.0
2016-08-03 14:00:00,31.73,31.74,31.65,31.66,81824.0,25.3904,25.3984,25.3263,25.3343,81824.0
2016-08-03 14:30:00,31.65,31.71,31.64,31.69,124730.0,25.3263,25.3743,25.3183,25.3583,124730.0
2016-08-03 15:00:00,31.69,31.74,31.68,31.74,74876.0,25.3583,25.3984,25.3503,25.3984,74876.0
2016-08-03 15:30:00,31.75,31.76,31.7,31.75,297763.0,25.4064,25.4144,25.3663,25.4064,297763.0
2016-08-04 09:30:00,31.64,31.93,31.64,31.76,276802.0,25.3183,25.5504,25.3183,25.4144,276802.0
2016-08-04 10:00:00,31.77,31.84,31.69,31.78,192335.0,25.4224,25.4784,25.3583,25.4304,192335.0
2016-08-04 10:30:00,31.79,31.81,31.7,31.79,124366.0,25.4384,25.4544,25.3663,25.4384,124366.0
2016-08-04 11:00:00,31.78,31.81,31.73,31.76,110640.0,25.4304,25.4544,25.3904,25.4144,110640.0
2016-08-04 11:30:00,31.77,31.85,31.75,31.84,54150.0,25.4224,25.4864,25.4064,25.4784,54150.0
2016-08-04 12:00:00,31.84,31.88,31.82,31.84,26602.0,25.4784,25.5104,25.4624,25.4784,26602.0
2016-08-04 12:30:00,31.85,31.86,31.79,31.79,18986.0,25.4864,25.4944,25.4384,25.4384,18986.0
2016-08-04 13:00:00,31.78,31.79,31.75,31.79,34005.0,25.4304,25.4384,25.4064,25.4384,34005.0
2016-08-04 13:30:00,31.79,31.81,31.77,31.8,11060.0,25.4384,25.4544,25.4224,25.4464,11060.0
2016-08-04 14:00:00,31.8,31.84,31.78,31.81,34244.0,25.4464,25.4784,25.4304,25.4544,34244.0
2016-08-04 14:30:00,31.8,31.82,31.78,31.81,21165.0,25.4464,25.4624,25.4304,25.4544,21165.0
2016-08-04 15:00:00,31.82,31.83,31.78,31.79,151711.0,25.4624,25.4704,25.4304,25.4384,151711.0
2016-08-04 15:30:00,31.79,31.81,31.76,31.77,184962.0,25.4384,25.4544,25.4144,25.4224,184962.0
2016-08-05 09:30:00,32.22,32.58,32.12,32.55,639946.0,25.7824,26.0705,25.7024,26.0465,639946.0
2016-08-05 10:00:00,32.57,32.59,32.51,32.53,110351.0,26.0625,26.0785,26.0145,26.0305,110351.0
2016-08-05 10:30:00,32.54,32.59,32.51,32.58,208292.0,26.0385,26.0785,26.0145,26.0705,208292.0
2016-08-05 11:00:00,32.57,32.68,32.57,32.63,129606.0,26.0625,26.1505,26.0625,26.1105,129606.0
2016-08-05 11:30:00,32.64,32.77,32.64,32.71,102681.0,26.1185,26.2226,26.1185,26.1745,102681.0
2016-08-05 12:00:00,32.72,32.78,32.69,32.78,58597.0,26.1825,26.2306,26.1585,26.2306,58597.0
2016-08-05 12:30:00,32.77,32.79,32.74,32.77,100321.0,26.2226,26.2386,26.1986,26.2226,100321.0
2016-08-05 13:00:00,32.77,32.8,32.71,32.72,59860.0,26.2226,26.2466,26.1745,26.1825,59860.0
2016-08-05 13:30:00,32.73,32.77,32.72,32.75,65583.0,26.1906,26.2226,26.1825,26.2066,65583.0
2016-08-05 14:00:00,32.76,32.82,32.72,32.73,314463.0,26.2146,26.2626,26.1825,26.1906,314463.0
2016-08-05 14:30:00,32.74,32.77,32.72,32.74,126732.0,26.1986,26.2226,26.1825,26.1986,126732.0
2016-08-05 15:00:00,32.75,32.79,32.74,32.77,257810.0,26.2066,26.2386,26.1986,26.2226,257810.0
2016-08-05 15:30:00,32.78,32.81,32.76,32.81,423708.0,26.2306,26.2546,26.2146,26.2546,423708.0
2016-08-08 09:30:00,32.88,33.04,32.82,32.92,274020.0,26.3106,26.4386,26.2626,26.3426,274020.0
2016-08-08 10:00:00,32.92,32.94,32.75,32.77,193311.0,26.3426,26.3586,26.2066,26.2226,193311.0
2016-08-08 10:30:00,32.77,32.86,32.69,32.74,265618.0,26.2226,26.2946,26.1585,26.1986,265618.0
2016-08-08 11:00:00,32.75,32.82,32.75,32.78,123539.0,26.2066,26.2626,26.2066,26.2306,123539.0
2016-08-08 11:30:00,32.78,32.82,32.75,32.79,95711.0,26.2306,26.2626,26.2066,26.2386,95711.0
2016-08-08 12:00:00,32.79,32.81,32.76,32.79,107415.0,26.2386,26.2546,26.2146,26.2386,107415.0
2016-08-08 12:30:00,32.79,32.82,32.78,32.82,184582.0,26.2386,26.2626,26.2306,26.2626,184582.0
2016-08-08 13:00:00,32.81,32.82,32.79,32.82,86023.0,26.2546,26.2626,26.2386,26.2626,86023.0
2016-08-08 13:30:00,32.82,32.83,32.75,32.77,255460.0,26.2626,26.2706,26.2066,26.2226,255460.0
2016-08-08 14:00:00,32.77,32.77,32.68,32.7,81375.0,26.2226,26.2226,26.1505,26.1665,81375.0
2016-08-08 14:30:00,32.7,32.72,32.69,32.7,38914.0,26.1665,26.1825,26.1585,26.1665,38914.0
2016-08-08 15:00:00,32.7,32.73,32.69,32.7,47347.0,26.1665,26.1906,26.1585,26.1665,47347.0
2016-08-08 15:30:00,32.71,32.74,32.7,32.74,121240.0,26.1745,26.1986,26.1665,26.1986,121240.0
2016-08-09 09:30:00,32.79,32.86,32.69,32.83,284548.0,26.2386,26.2946,26.1585,26.2706,284548.0
2016-08-09 10:00:00,32.82,32.86,32.73,32.79,642530.0,26.2626,26.2946,26.1906,26.2386,642530.0
2016-08-09 10:30:00,32.79,32.85,32.75,32.76,173094.0,26.2386,26.2866,26.2066,26.2146,173094.0
2016-08-09 11:00:00,32.76,32.81,32.75,32.79,104561.0,26.2146,26.2546,26.2066,26.2386,104561.0
2016-08-09 11:30:00,32.79,32.8,32.72,32.74,53938.0,26.2386,26.2466,26.1825,26.1986,53938.0
2016-08-09 12:00:00,32.74,32.76,32.68,32.68,88817.0,26.1986,26.2146,26.1505,26.1505,88817.0
2016-08-09 12:30:00,32.68,32.71,32.65,32.68,69415.0,26.1505,26.1745,26.1265,26.1505,69415.0
2016-08-09 13:00:00,32.68,32.72,32.68,32.7,109070.0,26.1505,26.1825,26.1505,26.1665,109070.0
2016-08-09 13:30:00,32.7,32.72,32.68,32.7,51415.0,26.1665,26.1825,26.1505,26.1665,51415.0
2016-08-09 14:00:00,32.7,32.7,32.67,32.69,48162.0,26.1665,26.1665,26.1425,26.1585,48162.0
2016-08-09 14:30:00,32.69,32.73,32.67,32.73,77155.0,26.1585,26.1906,26.1425,26.1906,77155.0
2016-08-09 15:00:00,32.74,32.78,32.72,32.77,175973.0,26.1986,26.2306,26.1825,26.2226,175973.0
2016-08-09 15:30:00,32.77,32.79,32.75,32.78,86672.0,26.2226,26.2386,26.2066,26.2306,86672.0
2016-08-10 09:30:00,32.68,32.76,32.62,32.62,183700.0,26.1505,26.2146,26.1025,26.1025,183700.0
2016-08-10 10:00:00,32.62,32.69,32.6,32.62,135749.0,26.1025,26.1585,26.0865,26.1025,135749.0
2016-08-10 10:30:00,32.62,32.69,32.54,32.55,101656.0,26.1025,26.1585,26.0385,26.0465,101656.0
2016-08-10 11:00:00,32.55,32.59,32.48,32.5,120304.0,26.0465,26.0785,25.9905,26.0065,120304.0
2016-08-10 11:30:00,32.47,32.47,32.39,32.4,65341.0,25.9825,25.9825,25.9185,25.9265,65341.0
2016-08-10 12:00:00,32.4,32.5,32.38,32.49,84304.0,25.9265,26.0065,25.9105,25.9985,84304.0
2016-08-10 12:30:00,32.48,32.49,32.45,32.47,39901.0,25.9905,25.9985,25.9665,25.9825,39901.0
2016-08-10 13:00:00,32.47,32.49,32.41,32.42,53862.0,25.9825,25.9985,25.9345,25.9425,53862.0
2016-08-10 13:30:00,32.42,32.44,32.37,32.41,45215.0,25.9425,25.9585,25.9025,25.9345,45215.0
2016-08-10 14:00:00,32.41,32.43,32.35,32.36,39902.0,25.9345,25.9505,25.8865,25.8945,39902.0
2016-08-10 14:30:00,32.36,32.36,32.33,32.33,37754.0,25.8945,25.8945,25.8705,25.8705,37754.0
2016-08-10 15:00:00,32.33,32.41,32.31,32.38,57996.0,25.8705,25.9345,25.8545,25.9105,57996.0
2016-08-10 15:30:00,32.38,32.38,32.32,32.36,252995.0,25.9105,25.9105,25.8625,25.8945,252995.0
2016-08-11 09:30:00,32.44,32.53,32.3,32.4,248927.0,25.9585,26.0305,25.8465,25.9265,248927.0
2016-08-11 10:00:00,32.4,32.46,32.33,32.37,110465.0,25.9265,25.9745,25.8705,25.9025,110465.0
2016-08-11 10:30:00,32.38,32.44,32.36,32.41,123625.0,25.9105,25.9585,25.8945,25.9345,123625.0
2016-08-11 11:00:00,32.41,32.51,32.4,32.51,102527.0,25.9345,26.0145,25.9265,26.0145,102527.0
2016-08-11 11:30:00,32.51,32.54,32.48,32.5,117241.0,26.0145,26.0385,25.9905,26.0065,117241.0
2016-08-11 12:00:00,32.5,32.51,32.47,32.48,157031.0,26.0065,26.0145,25.9825,25.9905,157031.0
2016-08-11 12:30:00,32.49,32.5,32.46,32.49,23664.0,25.9985,26.0065,25.9745,25.9985,23664.0
2016-08-11 13:00:00,32.49,32.52,32.49,32.5,63157.0,25.9985,26.0225,25.9985,26.0065,63157.0
2016-08-11 13:30:00,32.5,32.51,32.49,32.5,80420.0,26.0065,26.0145,25.9985,26.0065,80420.0
2016-08-11 14:00:00,32.51,32.55,32.5,32.55,120678.0,26.0145,26.0465,26.0065,26.0465,120678.0
2016-08-11 14:30:00,32.55,32.55,32.47,32.48,104596.0,26.0465,26.0465,25.9825,25.9905,104596.0
2016-08-11 15:00:00,32.49,32.5,32.47,32.48,146987.0,25.9985,26.0065,25.9825,25.9905,146987.0
2016-08-11 15:30:00,32.48,32.5,32.44,32.45,220501.0,25.9905,26.0065,25.9585,25.9665,220501.0
2016-08-12 09:30:00,32.18,32.22,32.05,32.18,327761.0,25.7504,25.7824,25.6464,25.7504,327761.0
2016-08-12 10:00:00,32.18,32.26,32.16,32.19,384016.0,25.7504,25.8145,25.7344,25.7584,384016.0
2016-08-12 10:30:00,32.19,32.22,32.14,32.18,76536.0,25.7584,25.7824,25.7184,25.7504,76536.0
2016-08-12 11:00:00,32.17,32.26,32.17,32.26,61271.0,25.7424,25.8145,25.7424,25.8145,61271.0
2016-08-12 11:30:00,32.25,32.25,32.17,32.2,67210.0,25.8065,25.8065,25.7424,25.7664,67210.0
2016-08-12 12:00:00,32.2,32.21,32.15,32.18,70027.0,25.7664,25.7744,25.7264,25.7504,70027.0
2016-08-12 12:30:00,32.17,32.2,32.16,32.17,43102.0,25.7424,25.7664,25.7344,25.7424,43102.0
2016-08-12 13:00:00,32.17,32.17,32.12,32.17,33695.0,25.7424,25.7424,25.7024,25.7424,33695.0
2016-08-12 13:30:00,32.18,32.19,32.16,32.16,43300.0,25.7504,25.7584,25.7344,25.7344,43300.0
2016-08-12 14:00:00,32.17,32.22,32.17,32.21,18434.0,25.7424,25.7824,25.7424,25.7744,18434.0
2016-08-12 14:30:00,32.22,32.26,32.21,32.24,24884.0,25.7824,25.8145,25.7744,25.7985,24884.0
2016-08-12 15:00:00,32.24,32.29,32.24,32.28,62606.0,25.7985,25.8385,25.7985,25.8305,62606.0
2016-08-12 15:30:00,32.28,32.33,32.27,32.32,101101.0,25.8305,25.8705,25.8225,25.8625,101101.0
2016-08-15 09:30:00,32.45,32.58,32.42,32.55,241215.0,25.9665,26.0705,25.9425,26.0465,241215.0
2016-08-15 10:00:00,32.56,32.69,32.56,32.64,280406.0,26.0545,26.1585,26.0545,26.1185,280406.0
2016-08-15 10:30:00,32.64,32.72,32.63,32.72,448428.0,26.1185,26.1825,26.1105,26.1825,448428.0
2016-08-15 11:00:00,32.72,32.73,32.68,32.71,1295187.0,26.1825,26.1906,26.1505,26.1745,1295187.0
2016-08-15 11:30:00,32.72,32.73,32.7,32.71,302035.0,26.1825,26.1906,26.1665,26.1745,302035.0
2016-08-15 12:00:00,32.71,32.76,32.71,32.75,649025.0,26.1745,26.2146,26.1745,26.2066,649025.0
2016-08-15 12:30:00,32.75,32.77,32.73,32.74,644906.0,26.2066,26.2226,26.1906,26.1986,644906.0
2016-08-15 13:00:00,32.74,32.76,32.73,32.75,898264.0,26.1986,26.2146,26.1906,26.2066,898264.0
2016-08-15 13:30:00,32.76,32.8,32.76,32.77,208308.0,26.2146,26.2466,26.2146,26.2226,208308.0
2016-08-15 14:00:00,32.77,32.81,32.77,32.81,209817.0,26.2226,26.2546,26.2226,26.2546,209817.0
2016-08-15 14:30:00,32.8,32.84,32.8,32.84,182360.0,26.2466,26.2786,26.2466,26.2786,182360.0
2016-08-15 15:00:00,32.84,32.85,32.82,32.83,659913.0,26.2786,26.2866,26.2626,26.2706,659913.0
2016-08-15 15:30:00,32.83,32.83,32.79,32.8,936786.0,26.2706,26.2706,26.2386,26.2466,936786.0
2016-08-16 09:30:00,32.67,32.78,32.56,32.78,636979.0,26.1425,26.2306,26.0545,26.2306,636979.0
2016-08-16 10:00:00,32.76,32.89,32.75,32.82,180184.0,26.2146,26.3186,26.2066,26.2626,180184.0
2016-08-16 10:30:00,32.81,32.81,32.68,32.7,292552.0,26.2546,26.2546,26.1505,26.1665,292552.0
2016-08-16 11:00:00,32.7,32.85,32.69,32.82,265298.0,26.1665,26.2866,26.1585,26.2626,265298.0
2016-08-16 11:30:00,32.82,32.85,32.77,32.83,486102.0,26.2626,26.2866,26.2226,26.2706,486102.0
2016-08-16 12:00:00,32.82,32.84,32.79,32.8,297083.0,26.2626,26.2786,26.2386,26.2466,297083.0
2016-08-16 12:30:00,32.8,32.85,32.78,32.84,298744.0,26.2466,26.2866,26.2306,26.2786,298744.0
2016-08-16 13:00:00,32.84,32.87,32.79,32.82,334434.0,26.2786,26.3026,26.2386,26.2626,334434.0
2016-08-16 13:30:00,32.82,32.84,32.78,32.83,253137.0,26.2626,26.2786,26.2306,26.2706,253137.0
2016-08-16 14:00:00,32.82,32.85,32.81,32.84,216849.0,26.2626,26.2866,26.2546,26.2786,216849.0
2016-08-16 14:30:00,32.84,32.87,32.82,32.86,329819.0,26.2786,26.3026,26.2626,26.2946,329819.0
2016-08-16 15:00:00,32.86,32.87,32.82,32.83,358952.0,26.2946,26.3026,26.2626,26.2706,358952.0
2016-08-16 15:30:00,32.83,32.84,32.77,32.78,439715.0,26.2706,26.2786,26.2226,26.2306,439715.0
2016-08-17 09:30:00,32.75,32.94,32.58,32.86,261325.0,26.2066,26.3586,26.0705,26.2946,261325.0
2016-08-17 10:00:00,32.85,32.92,32.81,32.88,97752.0,26.2866,26.3426,26.2546,26.3106,97752.0
2016-08-17 10:30:00,32.88,32.94,32.87,32.89,144819.0,26.3106,26.3586,26.3026,26.3186,144819.0
2016-08-17 11:00:00,32.89,32.96,32.86,32.87,81982.0,26.3186,26.3746,26.2946,26.3026,81982.0
2016-08-17 11:30:00,32.87,32.92,32.84,32.84,167439.0,26.3026,26.3426,26.2786,26.2786,167439.0
2016-08-17 12:00:00,32.84,32.88,32.84,32.87,79990.0,26.2786,26.3106,26.2786,26.3026,79990.0
2016-08-17 12:30:00,32.87,32.95,32.84,32.92,129968.0,26.3026,26.3666,26.2786,26.3426,129968.0
2016-08-17 13:00:00,32.92,32.94,32.89,32.91,49234.0,26.3426,26.3586,26.3186,26.3346,49234.0
2016-08-17 13:30:00,32.91,32.96,32.89,32.9,82053.0,26.3346,26.3746,26.3186,26.3266,82053.0
2016-08-17 14:00:00,32.9,32.96,32.81,32.87,655092.0,26.3266,26.3746,26.2546,26.3026,655092.0
2016-08-17 14:30:00,32.87,32.95,32.83,32.92,119321.0,26.3026,26.3666,26.2706,26.3426,119321.0
2016-08-17 15:00:00,32.92,32.92,32.82,32.87,140165.0,26.3426,26.3426,26.2626,26.3026,140165.0
2016-08-17 15:30:00,32.87,32.89,32.86,32.87,233004.0,26.3026,26.3186,26.2946,26.3026,233004.0
2016-08-18 09:30:00,32.8,32.92,32.8,32.88,486850.0,26.2466,26.3426,26.2466,26.3106,486850.0
2016-08-18 10:00:00,32.87,32.97,32.85,32.88,311012.0,26.3026,26.3826,26.2866,26.3106,311012.0
2016-08-18 10:30:00,32.88,33.03,32.88,33.01,1042622.0,26.3106,26.4306,26.3106,26.4146,1042622.0
2016-08-18 11:00:00,33.01,33.05,32.97,33.01,222559.0,26.4146,26.4466,26.3826,26.4146,222559.0
2016-08-18 11:30:00,33.02,33.03,32.96,32.96,92322.0,26.4226,26.4306,26.3746,26.3746,92322.0
2016-08-18 12:00:00,32.96,32.96,32.86,32.88,147594.0,26.3746,26.3746,26.2946,26.3106,147594.0
2016-08-18 12:30:00,32.87,32.92,32.85,32.89,203932.0,26.3026,26.3426,26.2866,26.3186,203932.0
2016-08-18 13:00:00,32.9,32.96,32.89,32.95,131221.0,26.3266,26.3746,26.3186,26.3666,131221.0
2016-08-18 13:30:00,32.95,33.0,32.94,32.95,98791.0,26.3666,26.4066,26.3586,26.3666,98791.0
2016-08-18 14:00:00,32.96,32.97,32.94,32.97,84718.0,26.3746,26.3826,26.3586,26.3826,84718.0
2016-08-18 14:30:00,32.96,32.96,32.91,32.93,60822.0,26.3746,26.3746,26.3346,26.3506,60822.0
2016-08-18 15:00:00,32.93,32.97,32.92,32.95,100945.0,26.3506,26.3826,26.3426,26.3666,100945.0
2016-08-18 15:30:00,32.94,33.0,32.92,32.99,512485.0,26.3586,26.4066,26.3426,26.3986,512485.0
2016-08-19 09:30:00,32.93,32.95,32.81,32.84,230850.0,26.3506,26.3666,26.2546,26.2786,230850.0
2016-08-19 10:00:00,32.84,32.96,32.84,32.96,128448.0,26.2786,26.3746,26.2786,26.3746,128448.0
2016-08-19 10:30:00,32.95,32.97,32.9,32.93,78439.0,26.3666,26.3826,26.3266,26.3506,78439.0
2016-08-19 11:00:00,32.93,33.01,32.92,33.0,59578.0,26.3506,26.4146,26.3426,26.4066,59578.0
2016-08-19 11:30:00,33.0,33.02,32.93,32.96,103213.0,26.4066,26.4226,26.3506,26.3746,103213.0
2016-08-19 12:00:00,32.97,32.98,32.94,32.98,32772.0,26.3826,26.3906,26.3586,26.3906,32772.0
2016-08-19 12:30:00,32.98,32.98,32.9,32.91,49779.0,26.3906,26.3906,26.3266,26.3346,49779.0
2016-08-19 13:00:00,32.91,32.93,32.89,32.93,102004.0,26.3346,26.3506,26.3186,26.3506,102004.0
2016-08-19 13:30:00,32.93,32.97,32.9,32.95,56323.0,26.3506,26.3826,26.3266,26.3666,56323.0
2016-08-19 14:00:00,32.96,32.98,32.95,32.96,41489.0,26.3746,26.3906,26.3666,26.3746,41489.0
2016-08-19 14:30:00,32.96,33.0,32.95,32.98,72030.0,26.3746,26.4066,26.3666,26.3906,72030.0
2016-08-19 15:00:00,32.99,33.03,32.98,33.03,48439.0,26.3986,26.4306,26.3906,26.4306,48439.0
2016-08-19 15:30:00,33.02,33.04,33.0,33.01,880797.0,26.4226,26.4386,26.4066,26.4146,880797.0
2016-08-22 09:30:00,32.88,32.96,32.82,32.89,579148.0,26.3106,26.3746,26.2626,26.3186,579148.0
2016-08-22 10:00:00,32.9,33.06,32.86,33.03,326499.0,26.3266,26.4546,26.2946,26.4306,326499.0
2016-08-22 10:30:00,33.03,33.09,33.01,33.02,238192.0,26.4306,26.4786,26.4146,26.4226,238192.0
2016-08-22 11:00:00,33.02,33.06,32.89,32.9,191695.0,26.4226,26.4546,26.3186,26.3266,191695.0
2016-08-22 11:30:00,32.9,32.94,32.88,32.93,120207.0,26.3266,26.3586,26.3106,26.3506,120207.0
2016-08-22 12:00:00,32.92,33.01,32.87,32.98,122537.0,26.3426,26.4146,26.3026,26.3906,122537.0
2016-08-22 12:30:00,32.98,33.0,32.94,32.98,130186.0,26.3906,26.4066,26.3586,26.3906,130186.0
2016-08-22 13:00:00,32.97,33.0,32.9,32.93,147644.0,26.3826,26.4066,26.3266,26.3506,147644.0
2016-08-22 13:30:00,32.92,32.98,32.91,32.96,110646.0,26.3426,26.3906,26.3346,26.3746,110646.0
2016-08-22 14:00:00,32.96,33.03,32.96,33.0,140329.0,26.3746,26.4306,26.3746,26.4066,140329.0
2016-08-22 14:30:00,32.99,33.05,32.99,33.02,112621.0,26.3986,26.4466,26.3986,26.4226,112621.0
2016-08-22 15:00:00,33.02,33.04,33.01,33.04,107150.0,26.4226,26.4386,26.4146,26.4386,107150.0
2016-08-22 15:30:00,33.04,33.04,33.0,33.03,296943.0,26.4386,26.4386,26.4066,26.4306,296943.0
2016-08-23 09:30:00,33.14,33.27,33.14,33.17,254824.0,26.5186,26.6227,26.5186,26.5426,254824.0
2016-08-23 10:00:00,33.19,33.25,33.17,33.21,84550.0,26.5586,26.6067,26.5426,26.5746,84550.0
2016-08-23 10:30:00,33.21,33.22,33.16,33.21,60824.0,26.5746,26.5826,26.5346,26.5746,60824.0
2016-08-23 11:00:00,33.22,33.23,33.16,33.19,126546.0,26.5826,26.5907,26.5346,26.5586,126546.0
2016-08-23 11:30:00,33.18,33.22,33.18,33.18,52736.0,26.5506,26.5826,26.5506,26.5506,52736.0
2016-08-23 12:00:00,33.18,33.18,33.12,33.17,45963.0,26.5506,26.5506,26.5026,26.5426,45963.0
2016-08-23 12:30:00,33.16,33.2,33.14,33.17,36597.0,26.5346,26.5666,26.5186,26.5426,36597.0
2016-08-23 13:00:00,33.17,33.21,33.17,33.18,82700.0,26.5426,26.5746,26.5426,26.5506,82700.0
2016-08-23 13:30:00,33.17,33.2,33.17,33.2,37355.0,26.5426,26.5666,26.5426,26.5666,37355.0
2016-08-23 14:00:00,33.18,33.19,33.16,33.18,39602.0,26.5506,26.5586,26.5346,26.5506,39602.0
2016-08-23 14:30:00,33.18,33.19,33.14,33.15,63897.0,26.5506,26.5586,26.5186,26.5266,63897.0
2016-08-23 15:00:00,33.15,33.16,33.12,33.15,355434.0,26.5266,26.5346,26.5026,26.5266,355434.0
2016-08-23 15:30:00,33.14,33.15,33.09,33.09,94754.0,26.5186,26.5266,26.4786,26.4786,94754.0
2016-08-24 09:30:00,33.08,33.28,33.08,33.2,93502.0,26.4706,26.6307,26.4706,26.5666,93502.0
2016-08-24 10:00:00,33.2,33.24,33.15,33.2,77831.0,26.5666,26.5987,26.5266,26.5666,77831.0
2016-08-24 10:30:00,33.2,33.21,33.09,33.13,99972.0,26.5666,26.5746,26.4786,26.5106,99972.0
2016-08-24 11:00:00,33.14,33.18,33.13,33.16,31297.0,26.5186,26.5506,26.5106,26.5346,31297.0
2016-08-24 11:30:00,33.16,33.16,33.1,33.12,85196.0,26.5346,26.5346,26.4866,26.5026,85196.0
2016-08-24 12:00:00,33.12,33.16,33.11,33.16,42737.0,26.5026,26.5346,26.4946,26.5346,42737.0
2016-08-24 12:30:00,33.15,33.19,33.15,33.18,103850.0,26.5266,26.5586,26.5266,26.5506,103850.0
2016-08-24 13:00:00,33.18,33.19,33.16,33.17,50342.0,26.5506,26.5586,26.5346,26.5426,50342.0
2016-08-24 13:30:00,33.17,33.17,33.12,33.13,65321.0,26.5426,26.5426,26.5026,26.5106,65321.0
2016-08-24 14:00:00,33.13,33.14,33.04,33.08,146106.0,26.5106,26.5186,26.4386,26.4706,146106.0
2016-08-24 14:30:00,33.07,33.09,33.05,33.09,108325.0,26.4626,26.4786,26.4466,26.4786,108325.0
2016-08-24 15:00:00,33.08,33.09,33.03,33.05,299781.0,26.4706,26.4786,26.4306,26.4466,299781.0
2016-08-24 15:30:00,33.05,33.09,33.01,33.09,774132.0,26.4466,26.4786,26.4146,26.4786,774132.0
2016-08-25 09:30:00,32.96,33.2,32.94,33.19,127961.0,26.3746,26.5666,26.3586,26.5586,127961.0
2016-08-25 10:00:00,33.19,33.24,33.15,33.16,126774.0,26.5586,26.5987,26.5266,26.5346,126774.0
2016-08-25 10:30:00,33.16,33.17,33.1,33.16,70214.0,26.5346,26.5426,26.4866,26.5346,70214.0
2016-08-25 11:00:00,33.17,33.26,33.17,33.21,55119.0,26.5426,26.6147,26.5426,26.5746,55119.0
2016-08-25 11:30:00,33.22,33.22,33.18,33.21,110663.0,26.5826,26.5826,26.5506,26.5746,110663.0
2016-08-25 12:00:00,33.2,33.21,33.14,33.17,73869.0,26.5666,26.5746,26.5186,26.5426,73869.0
2016-08-25 12:30:00,33.17,33.21,33.17,33.2,61414.0,26.5426,26.5746,26.5426,26.5666,61414.0
2016-08-25 13:00:00,33.2,33.21,33.18,33.21,77960.0,26.5666,26.5746,26.5506,26.5746,77960.0
2016-08-25 13:30:00,33.2,33.21,33.12,33.18,174650.0,26.5666,26.5746,26.5026,26.5506,174650.0
2016-08-25 14:00:00,33.18,33.18,33.12,33.17,157467.0,26.5506,26.5506,26.5026,26.5426,157467.0
2016-08-25 14:30:00,33.16,33.18,33.1,33.11,144953.0,26.5346,26.5506,26.4866,26.4946,144953.0
2016-08-25 15:00:00,33.12,33.18,33.12,33.18,139279.0,26.5026,26.5506,26.5026,26.5506,139279.0
2016-08-25 15:30:00,33.18,33.21,33.16,33.2,354008.0,26.5506,26.5746,26.5346,26.5666,354008.0
2016-08-26 09:30:00,33.3,33.39,33.24,33.26,260266.0,26.6467,26.7187,26.5987,26.6147,260266.0
2016-08-26 10:00:00,33.25,33.62,33.22,33.37,2365132.0,26.6067,26.9027,26.5826,26.7027,2365132.0
2016-08-26 10:30:00,33.37,33.43,33.28,33.32,474861.0,26.7027,26.7507,26.6307,26.6627,474861.0
2016-08-26 11:00:00,33.32,33.46,33.31,33.44,294004.0,26.6627,26.7747,26.6547,26.7587,294004.0
2016-08-26 11:30:00,33.43,33.44,33.3,33.32,188327.0,26.7507,26.7587,26.6467,26.6627,188327.0
2016-08-26 12:00:00,33.32,33.32,33.2,33.27,257949.0,26.6627,26.6627,26.5666,26.6227,257949.0
2016-08-26 12:30:00,33.27,33.33,33.26,33.31,122836.0,26.6227,26.6707,26.6147,26.6547,122836.0
2016-08-26 13:00:00,33.32,33.36,33.28,33.32,95204.0,26.6627,26.6947,26.6307,26.6627,95204.0
2016-08-26 13:30:00,33.32,33.33,33.27,33.3,82896.0,26.6627,26.6707,26.6227,26.6467,82896.0
2016-08-26 14:00:00,33.3,33.34,33.22,33.24,271295.0,26.6467,26.6787,26.5826,26.5987,271295.0
2016-08-26 14:30:00,33.24,33.27,33.21,33.27,120666.0,26.5987,26.6227,26.5746,26.6227,120666.0
2016-08-26 15:00:00,33.26,33.41,33.26,33.41,237681.0,26.6147,26.7347,26.6147,26.7347,237681.0
2016-08-26 15:30:00,33.4,33.47,33.4,33.44,561536.0,26.7267,26.7827,26.7267,26.7587,561536.0
2016-08-29 09:30:00,33.4,33.75,33.16,33.73,155513.0,26.7267,27.0068,26.5346,26.9908,155513.0
2016-08-29 10:00:00,33.74,33.83,33.7,33.79,162761.0,26.9988,27.0708,26.9667,27.0388,162761.0
2016-08-29 10:30:00,33.8,33.82,33.7,33.77,85027.0,27.0468,27.0628,26.9667,27.0228,85027.0
2016-08-29 11:00:00,33.77,33.84,33.77,33.84,145547.0,27.0228,27.0788,27.0228,27.0788,145547.0
2016-08-29 11:30:00,33.84,33.86,33.79,33.84,139651.0,27.0788,27.0948,27.0388,27.0788,139651.0
2016-08-29 12:00:00,33.84,33.85,33.79,33.82,51266.0,27.0788,27.0868,27.0388,27.0628,51266.0
2016-08-29 12:30:00,33.81,33.82,33.78,33.8,50280.0,27.0548,27.0628,27.0308,27.0468,50280.0
2016-08-29 13:00:00,33.8,33.83,33.78,33.8,55621.0,27.0468,27.0708,27.0308,27.0468,55621.0
2016-08-29 13:30:00,33.8,33.82,33.79,33.79,67494.0,27.0468,27.0628,27.0388,27.0388,67494.0
2016-08-29 14:00:00,33.79,33.8,33.76,33.76,166633.0,27.0388,27.0468,27.0148,27.0148,166633.0
2016-08-29 14:30:00,33.77,33.77,33.7,33.73,111615.0,27.0228,27.0228,26.9667,26.9908,111615.0
2016-08-29 15:00:00,33.73,33.74,33.69,33.72,280042.0,26.9908,26.9988,26.9587,26.9827,280042.0
2016-08-29 15:30:00,33.71,33.75,33.69,33.73,330902.0,26.9747,27.0068,26.9587,26.9908,330902.0
2016-08-30 09:30:00,33.84,34.0,33.76,33.99,429103.0,27.0788,27.2068,27.0148,27.1988,429103.0
2016-08-30 10:00:00,33.99,34.06,33.93,33.97,582726.0,27.1988,27.2548,27.1508,27.1828,582726.0
2016-08-30 10:30:00,33.97,33.97,33.82,33.89,454319.0,27.1828,27.1828,27.0628,27.1188,454319.0
2016-08-30 11:00:00,33.89,34.0,33.88,33.98,360434.0,27.1188,27.2068,27.1108,27.1908,360434.0
2016-08-30 11:30:00,33.98,34.0,33.94,33.99,123427.0,27.1908,27.2068,27.1588,27.1988,123427.0
2016-08-30 12:00:00,34.0,34.05,33.99,34.01,153962.0,27.2068,27.2468,27.1988,27.2148,153962.0
2016-08-30 12:30:00,34.01,34.05,34.0,34.02,51686.0,27.2148,27.2468,27.2068,27.2228,51686.0
2016-08-30 13:00:00,34.02,34.05,34.01,34.01,40355.0,27.2228,27.2468,27.2148,27.2148,40355.0
2016-08-30 13:30:00,34.01,34.03,33.97,33.97,90443.0,27.2148,27.2308,27.1828,27.1828,90443.0
2016-08-30 14:00:00,33.97,33.98,33.9,33.94,189578.0,27.1828,27.1908,27.1268,27.1588,189578.0
2016-08-30 14:30:00,33.93,34.02,33.91,34.02,358256.0,27.1508,27.2228,27.1348,27.2228,358256.0
2016-08-30 15:00:00,34.01,34.08,33.99,34.06,271875.0,27.2148,27.2708,27.1988,27.2548,271875.0
2016-08-30 15:30:00,34.07,34.12,34.06,34.11,368678.0,27.2628,27.3028,27.2548,27.2948,368678.0
2016-08-31 09:30:00,34.2,34.26,34.1,34.16,225294.0,27.3668,27.4149,27.2868,27.3348,225294.0
2016-08-31 10:00:00,34.16,34.22,34.1,34.14,189058.0,27.3348,27.3828,27.2868,27.3188,189058.0
2016-08-31 10:30:00,34.13,34.14,33.98,34.02,165408.0,27.3108,27.3188,27.1908,27.2228,165408.0
2016-08-31 11:00:00,34.01,34.01,33.86,33.95,334094.0,27.2148,27.2148,27.0948,27.1668,334094.0
2016-08-31 11:30:00,33.95,33.96,33.81,33.83,233903.0,27.1668,27.1748,27.0548,27.0708,233903.0
2016-08-31 12:00:00,33.82,33.83,33.77,33.82,202485.0,27.0628,27.0708,27.0228,27.0628,202485.0
2016-08-31 12:30:00,33.82,33.91,33.79,33.9,270064.0,27.0628,27.1348,27.0388,27.1268,270064.0
2016-08-31 13:00:00,33.9,33.95,33.87,33.95,377028.0,27.1268,27.1668,27.1028,27.1668,377028.0
2016-08-31 13:30:00,33.96,34.04,33.95,34.02,348581.0,27.1748,27.2388,27.1668,27.2228,348581.0
2016-08-31 14:00:00,34.03,34.12,34.02,34.09,122758.0,27.2308,27.3028,27.2228,27.2788,122758.0
2016-08-31 14:30:00,34.09,34.09,34.0,34.02,189633.0,27.2788,27.2788,27.2068,27.2228,189633.0
2016-08-31 15:00:00,34.03,34.15,34.03,34.14,133944.0,27.2308,27.3268,27.2308,27.3188,133944.0
2016-08-31 15:30:00,34.15,34.19,34.11,34.16,720326.0,27.3268,27.3588,27.2948,27.3348,720326.0
2016-09-01 09:30:00,34.31,34.37,34.07,34.14,518120.0,27.4549,27.5029,27.2628,27.3188,518120.0
2016-09-01 10:00:00,34.13,34.14,33.89,33.9,611851.0,27.3108,27.3188,27.1188,27.1268,611851.0
2016-09-01 10:30:00,33.89,33.89,33.69,33.72,343220.0,27.1188,27.1188,26.9587,26.9827,343220.0
2016-09-01 11:00:00,33.73,33.79,33.66,33.79,165576.0,26.9908,27.0388,26.9347,27.0388,165576.0
2016-09-01 11:30:00,33.79,33.81,33.66,33.75,164525.0,27.0388,27.0548,26.9347,27.0068,164525.0
2016-09-01 12:00:00,33.75,33.94,33.71,33.93,345906.0,27.0068,27.1588,26.9747,27.1508,345906.0
2016-09-01 12:30:00,33.94,33.98,33.87,33.88,132764.0,27.1588,27.1908,27.1028,27.1108,132764.0
2016-09-01 13:00:00,33.88,33.89,33.84,33.88,139230.0,27.1108,27.1188,27.0788,27.1108,139230.0
2016-09-01 13:30:00,33.88,33.91,33.86,33.86,117102.0,27.1108,27.1348,27.0948,27.0948,117102.0
2016-09-01 14:00:00,33.86,33.88,33.74,33.87,128004.0,27.0948,27.1108,26.9988,27.1028,128004.0
2016-09-01 14:30:00,33.87,33.9,33.82,33.86,119345.0,27.1028,27.1268,27.0628,27.0948,119345.0
2016-09-01 15:00:00,33.87,33.91,33.81,33.88,176926.0,27.1028,27.1348,27.0548,27.1108,176926.0
2016-09-01 15:30:00,33.88,33.98,33.87,33.98,353654.0,27.1108,27.1908,27.1028,27.1908,353654.0
2016-09-02 09:30:00,33.95,34.14,33.82,34.13,320413.0,27.1668,27.3188,27.0628,27.3108,320413.0
2016-09-02 10:00:00,34.14,34.23,34.08,34.14,275621.0,27.3188,27.3909,27.2708,27.3188,275621.0
2016-09-02 10:30:00,34.15,34.22,34.13,34.16,82863.0,27.3268,27.3828,27.3108,27.3348,82863.0
2016-09-02 11:00:00,34.16,34.22,34.15,34.19,56659.0,27.3348,27.3828,27.3268,27.3588,56659.0
2016-09-02 11:30:00,34.18,34.2,34.14,34.18,100882.0,27.3508,27.3668,27.3188,27.3508,100882.0
2016-09-02 12:00:00,34.18,34.2,34.06,34.06,131482.0,27.3508,27.3668,27.2548,27.2548,131482.0
2016-09-02 12:30:00,34.06,34.14,34.06,34.13,56625.0,27.2548,27.3188,27.2548,27.3108,56625.0
2016-09-02 13:00:00,34.13,34.18,34.11,34.17,84389.0,27.3108,27.3508,27.2948,27.3428,84389.0
2016-09-02 13:30:00,34.17,34.18,34.1,34.12,54393.0,27.3428,27.3508,27.2868,27.3028,54393.0
2016-09-02 14:00:00,34.12,34.2,34.11,34.19,124622.0,27.3028,27.3668,27.2948,27.3588,124622.0
2016-09-02 14:30:00,34.18,34.21,34.17,34.21,33426.0,27.3508,27.3748,27.3428,27.3748,33426.0
2016-09-02 15:00:00,34.21,34.23,34.18,34.23,61426.0,27.3748,27.3909,27.3508,27.3909,61426.0
2016-09-02 15:30:00,34.23,34.24,34.17,34.24,384101.0,27.3909,27.3989,27.3428,27.3989,384101.0
2016-09-06 09:30:00,34.22,34.35,34.06,34.1,209305.0,27.3828,27.4869,27.2548,27.2868,209305.0
2016-09-06 10:00:00,34.1,34.11,33.62,33.66,1357290.0,27.2868,27.2948,26.9027,26.9347,1357290.0
2016-09-06 10:30:00,33.67,33.7,33.54,33.6,379202.0,26.9427,26.9667,26.8387,26.8867,379202.0
2016-09-06 11:00:00,33.6,33.73,33.56,33.72,225167.0,26.8867,26.9908,26.8547,26.9827,225167.0
2016-09-06 11:30:00,33.72,33.74,33.61,33.68,497399.0,26.9827,26.9988,26.8947,26.9507,497399.0
2016-09-06 12:00:00,33.69,33.76,33.68,33.72,445779.0,26.9587,27.0148,26.9507,26.9827,445779.0
2016-09-06 12:30:00,33.72,33.78,33.71,33.74,366069.0,26.9827,27.0308,26.9747,26.9988,366069.0
2016-09-06 13:00:00,33.73,33.75,33.67,33.69,471793.0,26.9908,27.0068,26.9427,26.9587,471793.0
2016-09-06 13:30:00,33.69,33.73,33.68,33.7,384528.0,26.9587,26.9908,26.9507,26.9667,384528.0
2016-09-06 14:00:00,33.7,33.71,33.65,33.66,675512.0,26.9667,26.9747,26.9267,26.9347,675512.0
2016-09-06 14:30:00,33.66,33.71,33.65,33.71,369066.0,26.9347,26.9747,26.9267,26.9747,369066.0
2016-09-06 15:00:00,33.7,33.71,33.64,33.64,799091.0,26.9667,26.9747,26.9187,26.9187,799091.0
2016-09-06 15:30:00,33.65,33.68,33.62,33.68,1064956.0,26.9267,26.9507,26.9027,26.9507,1064956.0
2016-09-07 09:30:00,33.65,33.72,33.49,33.69,354599.0,26.9267,26.9827,26.7987,26.9587,354599.0
2016-09-07 10:00:00,33.71,33.87,33.68,33.87,320509.0,26.9747,27.1028,26.9507,27.1028,320509.0
2016-09-07 10:30:00,33.87,33.89,33.69,33.75,427391.0,27.1028,27.1188,26.9587,27.0068,427391.0
2016-09-07 11:00:00,33.75,33.79,33.71,33.71,122615.0,27.0068,27.0388,26.9747,26.9747,122615.0
2016-09-07 11:30:00,33.71,33.76,33.7,33.75,71459.0,26.9747,27.0148,26.9667,27.0068,71459.0
2016-09-07 12:00:00,33.75,33.83,33.71,33.76,1777526.0,27.0068,27.0708,26.9747,27.0148,1777526.0
2016-09-07 12:30:00,33.76,33.8,33.75,33.77,54478.0,27.0148,27.0468,27.0068,27.0228,54478.0
2016-09-07 13:00:00,33.77,33.84,33.77,33.84,119966.0,27.0228,27.0788,27.0228,27.0788,119966.0
2016-09-07 13:30:00,33.84,33.85,33.8,33.81,114046.0,27.0788,27.0868,27.0468,27.0548,114046.0
2016-09-07 14:00:00,33.81,33.88,33.81,33.83,59958.0,27.0548,27.1108,27.0548,27.0708,59958.0
2016-09-07 14:30:00,33.84,33.86,33.81,33.82,86689.0,27.0788,27.0948,27.0548,27.0628,86689.0
2016-09-07 15:00:00,33.83,33.89,33.83,33.87,125529.0,27.0708,27.1188,27.0708,27.1028,125529.0
2016-09-07 15:30:00,33.87,33.89,33.85,33.88,342925.0,27.1028,27.1188,27.0868,27.1108,342925.0
2016-09-08 09:30:00,33.96,34.08,33.81,33.85,402357.0,27.1748,27.2708,27.0548,27.0868,402357.0
2016-09-08 10:00:00,33.84,33.86,33.77,33.8,182231.0,27.0788,27.0948,27.0228,27.0468,182231.0
2016-09-08 10:30:00,33.8,33.93,33.8,33.9,128715.0,27.0468,27.1508,27.0468,27.1268,128715.0
2016-09-08 11:00:00,33.91,34.07,33.9,34.04,128033.0,27.1348,27.2628,27.1268,27.2388,128033.0
2016-09-08 11:30:00,34.04,34.06,34.01,34.06,92844.0,27.2388,27.2548,27.2148,27.2548,92844.0
2016-09-08 12:00:00,34.06,34.07,34.01,34.02,59756.0,27.2548,27.2628,27.2148,27.2228,59756.0
2016-09-08 12:30:00,34.02,34.03,33.96,33.99,243998.0,27.2228,27.2308,27.1748,27.1988,243998.0
2016-09-08 13:00:00,33.99,34.0,33.95,33.97,38523.0,27.1988,27.2068,27.1668,27.1828,38523.0
2016-09-08 13:30:00,33.98,33.98,33.91,33.95,61384.0,27.1908,27.1908,27.1348,27.1668,61384.0
2016-09-08 14:00:00,33.96,33.97,33.92,33.94,79519.0,27.1748,27.1828,27.1428,27.1588,79519.0
2016-09-08 14:30:00,33.94,33.98,33.93,33.98,70820.0,27.1588,27.1908,27.1508,27.1908,70820.0
2016-09-08 15:00:00,33.98,34.0,33.97,33.98,107029.0,27.1908,27.2068,27.1828,27.1908,107029.0
2016-09-08 15:30:00,33.98,34.02,33.97,33.99,375770.0,27.1908,27.2228,27.1828,27.1988,375770.0
2016-09-09 09:30:00,33.98,34.15,33.91,34.12,605837.0,27.1908,27.3268,27.1348,27.3028,605837.0
2016-09-09 10:00:00,34.12,34.14,33.95,34.12,596022.0,27.3028,27.3188,27.1668,27.3028,596022.0
2016-09-09 10:30:00,34.11,34.15,33.99,34.14,418407.0,27.2948,27.3268,27.1988,27.3188,418407.0
2016-09-09 11:00:00,34.15,34.16,34.04,34.06,159425.0,27.3268,27.3348,27.2388,27.2548,159425.0
2016-09-09 11:30:00,34.05,34.06,33.98,33.99,435426.0,27.2468,27.2548,27.1908,27.1988,435426.0
2016-09-09 12:00:00,33.99,34.06,33.98,34.05,519495.0,27.1988,27.2548,27.1908,27.2468,519495.0
2016-09-09 12:30:00,34.04,34.04,33.93,33.97,93769.0,27.2388,27.2388,27.1508,27.1828,93769.0
2016-09-09 13:00:00,33.97,33.97,33.88,33.94,88613.0,27.1828,27.1828,27.1108,27.1588,88613.0
2016-09-09 13:30:00,33.94,33.95,33.82,33.89,105806.0,27.1588,27.1668,27.0628,27.1188,105806.0
2016-09-09 14:00:00,33.88,33.89,33.78,33.88,204515.0,27.1108,27.1188,27.0308,27.1108,204515.0
2016-09-09 14:30:00,33.88,33.91,33.79,33.9,251306.0,27.1108,27.1348,27.0388,27.1268,251306.0
2016-09-09 15:00:00,33.89,33.9,33.78,33.87,209247.0,27.1188,27.1268,27.0308,27.1028,209247.0
2016-09-09 15:30:00,33.87,33.88,33.7,33.7,725809.0,27.1028,27.1108,26.9667,26.9667,725809.0
2016-09-12 09:30:00,33.55,33.59,33.17,33.27,450450.0,26.8467,26.8787,26.5426,26.6227,450450.0
2016-09-12 10:00:00,33.27,33.5,33.25,33.5,391709.0,26.6227,26.8067,26.6067,26.8067,391709.0
2016-09-12 10:30:00,33.5,33.54,33.36,33.48,447774.0,26.8067,26.8387,26.6947,26.7907,447774.0
2016-09-12 11:00:00,33.48,33.6,33.47,33.58,265502.0,26.7907,26.8867,26.7827,26.8707,265502.0
2016-09-12 11:30:00,33.58,33.71,33.52,33.65,260349.0,26.8707,26.9747,26.8227,26.9267,260349.0
2016-09-12 12:00:00,33.65,33.7,33.64,33.68,92830.0,26.9267,26.9667,26.9187,26.9507,92830.0
2016-09-12 12:30:00,33.69,33.8,33.68,33.79,284957.0,26.9587,27.0468,26.9507,27.0388,284957.0
2016-09-12 13:00:00,33.8,33.8,33.49,33.5,334882.0,27.0468,27.0468,26.7987,26.8067,334882.0
2016-09-12 13:30:00,33.5,33.68,33.47,33.67,242725.0,26.8067,26.9507,26.7827,26.9427,242725.0
2016-09-12 14:00:00,33.67,33.82,33.65,33.76,204569.0,26.9427,27.0628,26.9267,27.0148,204569.0
2016-09-12 14:30:00,33.76,33.89,33.76,33.83,176194.0,27.0148,27.1188,27.0148,27.0708,176194.0
2016-09-12 15:00:00,33.84,33.9,33.81,33.9,221920.0,27.0788,27.1268,27.0548,27.1268,221920.0
2016-09-12 15:30:00,33.89,34.0,33.88,33.96,527851.0,27.1188,27.2068,27.1108,27.1748,527851.0
2016-09-13 09:30:00,33.49,33.57,33.28,33.31,877328.0,26.7987,26.8627,26.6307,26.6547,877328.0
2016-09-13 10:00:00,33.3,33.35,33.21,33.28,671692.0,26.6467,26.6867,26.5746,26.6307,671692.0
2016-09-13 10:30:00,33.28,33.37,33.22,33.25,471198.0,26.6307,26.7027,26.5826,26.6067,471198.0
2016-09-13 11:00:00,33.24,33.27,33.09,33.11,222705.0,26.5987,26.6227,26.4786,26.4946,222705.0
2016-09-13 11:30:00,33.11,33.16,33.05,33.12,150176.0,26.4946,26.5346,26.4466,26.5026,150176.0
2016-09-13 12:00:00,33.13,33.27,33.12,33.17,182154.0,26.5106,26.6227,26.5026,26.5426,182154.0
2016-09-13 12:30:00,33.17,33.21,33.14,33.18,118633.0,26.5426,26.5746,26.5186,26.5506,118633.0
2016-09-13 13:00:00,33.17,33.47,33.16,33.46,301119.0,26.5426,26.7827,26.5346,26.7747,301119.0
2016-09-13 13:30:00,33.46,33.53,33.32,33.35,288959.0,26.7747,26.8307,26.6627,26.6867,288959.0
2016-09-13 14:00:00,33.34,33.38,33.3,33.32,90947.0,26.6787,26.7107,26.6467,26.6627,90947.0
2016-09-13 14:30:00,33.31,33.44,33.26,33.37,125550.0,26.6547,26.7587,26.6147,26.7027,125550.0
2016-09-13 15:00:00,33.36,33.5,33.32,33.48,200264.0,26.6947,26.8067,26.6627,26.7907,200264.0
2016-09-13 15:30:00,33.48,33.55,33.39,33.45,1067885.0,26.7907,26.8467,26.7187,26.7667,1067885.0
2016-09-14 09:30:00,33.5,33.52,33.18,33.35,503610.0,26.8067,26.8227,26.5506,26.6867,503610.0
2016-09-14 10:00:00,33.34,33.53,33.32,33.49,294281.0,26.6787,26.8307,26.6627,26.7987,294281.0
2016-09-14 10:30:00,33.49,33.58,33.3,33.34,300780.0,26.7987,26.8707,26.6467,26.6787,300780.0
2016-09-14 11:00:00,33.35,33.44,33.27,33.43,219413.0,26.6867,26.7587,26.6227,26.7507,219413.0
2016-09-14 11:30:00,33.42,33.52,33.38,33.5,166731.0,26.7427,26.8227,26.7107,26.8067,166731.0
2016-09-14 12:00:00,33.51,33.58,33.47,33.55,78797.0,26.8147,26.8707,26.7827,26.8467,78797.0
2016-09-14 12:30:00,33.55,33.55,33.36,33.39,156694.0,26.8467,26.8467,26.6947,26.7187,156694.0
2016-09-14 13:00:00,33.38,33.46,33.36,33.44,102430.0,26.7107,26.7747,26.6947,26.7587,102430.0
2016-09-14 13:30:00,33.43,33.46,33.29,33.33,197122.0,26.7507,26.7747,26.6387,26.6707,197122.0
2016-09-14 14:00:00,33.33,33.37,33.25,33.34,87888.0,26.6707,26.7027,26.6067,26.6787,87888.0
2016-09-14 14:30:00,33.33,33.38,33.31,33.35,76314.0,26.6707,26.7107,26.6547,26.6867,76314.0
2016-09-14 15:00:00,33.35,33.36,33.16,33.16,380853.0,26.6867,26.6947,26.5346,26.5346,380853.0
2016-09-14 15:30:00,33.16,33.24,33.14,33.18,407630.0,26.5346,26.5987,26.5186,26.5506,407630.0
2016-09-15 09:30:00,33.17,33.34,33.05,33.3,356014.0,26.5426,26.6787,26.4466,26.6467,356014.0
2016-09-15 10:00:00,33.3,33.5,33.25,33.34,341935.0,26.6467,26.8067,26.6067,26.6787,341935.0
2016-09-15 10:30:00,33.34,33.38,33.26,33.36,113295.0,26.6787,26.7107,26.6147,26.6947,113295.0
2016-09-15 11:00:00,33.36,33.46,33.33,33.44,135697.0,26.6947,26.7747,26.6707,26.7587,135697.0
2016-09-15 11:30:00,33.45,33.49,33.34,33.34,336903.0,26.7667,26.7987,26.6787,26.6787,336903.0
2016-09-15 12:00:00,33.35,33.4,33.33,33.36,190604.0,26.6867,26.7267,26.6707,26.6947,190604.0
2016-09-15 12:30:00,33.36,33.38,33.3,33.35,86516.0,26.6947,26.7107,26.6467,26.6867,86516.0
2016-09-15 13:00:00,33.37,33.41,33.34,33.36,76785.0,26.7027,26.7347,26.6787,26.6947,76785.0
2016-09-15 13:30:00,33.37,33.47,33.37,33.47,162315.0,26.7027,26.7827,26.7027,26.7827,162315.0
2016-09-15 14:00:00,33.47,33.52,33.43,33.5,101894.0,26.7827,26.8227,26.7507,26.8067,101894.0
2016-09-15 14:30:00,33.51,33.52,33.47,33.48,101632.0,26.8147,26.8227,26.7827,26.7907,101632.0
2016-09-15 15:00:00,33.48,33.51,33.44,33.48,231925.0,26.7907,26.8147,26.7587,26.7907,231925.0
2016-09-15 15:30:00,33.48,33.51,33.45,33.46,277963.0,26.7907,26.8147,26.7667,26.7747,277963.0
2016-09-16 09:30:00,33.12,33.12,32.86,33.02,463272.0,26.6211,26.6211,26.4121,26.5407,463272.0
2016-09-16 10:00:00,33.02,33.04,32.86,32.91,442721.0,26.5407,26.5568,26.4121,26.4523,442721.0
2016-09-16 10:30:00,32.9,33.01,32.85,32.93,744334.0,26.4442,26.5327,26.4041,26.4684,744334.0
2016-09-16 11:00:00,32.93,33.02,32.91,32.97,157857.0,26.4684,26.5407,26.4523,26.5005,157857.0
2016-09-16 11:30:00,32.98,33.11,32.95,33.08,226870.0,26.5085,26.613,26.4844,26.5889,226870.0
2016-09-16 12:00:00,33.08,33.15,33.07,33.07,99388.0,26.5889,26.6452,26.5809,26.5809,99388.0
2016-09-16 12:30:00,33.08,33.09,33.0,33.01,91187.0,26.5889,26.597,26.5246,26.5327,91187.0
2016-09-16 13:00:00,33.01,33.05,32.99,33.01,136068.0,26.5327,26.5648,26.5166,26.5327,136068.0
2016-09-16 13:30:00,33.01,33.02,32.95,32.98,203925.0,26.5327,26.5407,26.4844,26.5085,203925.0
2016-09-16 14:00:00,32.98,33.06,32.96,33.06,144718.0,26.5085,26.5728,26.4925,26.5728,144718.0
2016-09-16 14:30:00,33.07,33.09,33.04,33.04,104317.0,26.5809,26.597,26.5568,26.5568,104317.0
2016-09-16 15:00:00,33.04,33.07,33.01,33.01,442135.0,26.5568,26.5809,26.5327,26.5327,442135.0
2016-09-16 15:30:00,33.01,33.06,32.99,33.02,1361250.0,26.5327,26.5728,26.5166,26.5407,1361250.0
2016-09-19 09:30:00,33.14,33.39,33.02,33.38,233022.0,26.6372,26.8381,26.5407,26.8301,233022.0
2016-09-19 10:00:00,33.38,33.42,33.31,33.37,96815.0,26.8301,26.8622,26.7738,26.822,96815.0
2016-09-19 10:30:00,33.37,33.39,33.3,33.34,118404.0,26.822,26.8381,26.7658,26.7979,118404.0
2016-09-19 11:00:00,33.35,33.37,33.31,33.35,61011.0,26.8059,26.822,26.7738,26.8059,61011.0
2016-09-19 11:30:00,33.36,33.43,33.33,33.43,90340.0,26.814,26.8702,26.7899,26.8702,90340.0
2016-09-19 12:00:00,33.43,33.43,33.26,33.29,70564.0,26.8702,26.8702,26.7336,26.7577,70564.0
2016-09-19 12:30:00,33.29,33.3,33.15,33.15,55378.0,26.7577,26.7658,26.6452,26.6452,55378.0
2016-09-19 13:00:00,33.15,33.15,33.06,33.07,64516.0,26.6452,26.6452,26.5728,26.5809,64516.0
2016-09-19 13:30:00,33.06,33.08,32.97,33.07,119374.0,26.5728,26.5889,26.5005,26.5809,119374.0
2016-09-19 14:00:00,33.07,33.16,33.07,33.16,94363.0,26.5809,26.6532,26.5809,26.6532,94363.0
2016-09-19 14:30:00,33.16,33.23,33.16,33.22,54597.0,26.6532,26.7095,26.6532,26.7015,54597.0
2016-09-19 15:00:00,33.23,33.23,33.08,33.08,98821.0,26.7095,26.7095,26.5889,26.5889,98821.0
2016-09-19 15:30:00,33.09,33.15,33.03,33.12,494934.0,26.597,26.6452,26.5487,26.6211,494934.0
2016-09-20 09:30:00,33.3,33.47,33.23,33.27,843474.0,26.7658,26.9024,26.7095,26.7416,843474.0
2016-09-20 10:00:00,33.27,33.31,33.17,33.18,87156.0,26.7416,26.7738,26.6613,26.6693,87156.0
2016-09-20 10:30:00,33.18,33.19,33.06,33.07,62624.0,26.6693,26.6773,26.5728,26.5809,62624.0
2016-09-20 11:00:00,33.06,33.19,33.05,33.15,57206.0,26.5728,26.6773,26.5648,26.6452,57206.0
2016-09-20 11:30:00,33.17,33.2,33.13,33.13,83311.0,26.6613,26.6854,26.6291,26.6291,83311.0
2016-09-20 12:00:00,33.13,33.2,33.09,33.18,89142.0,26.6291,26.6854,26.597,26.6693,89142.0
2016-09-20 12:30:00,33.19,33.19,33.09,33.09,63550.0,26.6773,26.6773,26.597,26.597,63550.0
2016-09-20 13:00:00,33.1,33.14,33.08,33.12,151117.0,26.605,26.6372,26.5889,26.6211,151117.0
2016-09-20 13:30:00,33.12,33.19,33.11,33.17,296065.0,26.6211,26.6773,26.613,26.6613,296065.0
2016-09-20 14:00:00,33.18,33.2,33.14,33.15,63799.0,26.6693,26.6854,26.6372,26.6452,63799.0
2016-09-20 14:30:00,33.15,33.21,33.15,33.21,283365.0,26.6452,26.6934,26.6452,26.6934,283365.0
2016-09-20 15:00:00,33.21,33.24,33.18,33.2,228099.0,26.6934,26.7175,26.6693,26.6854,228099.0
2016-09-20 15:30:00,33.2,33.2,33.08,33.09,290287.0,26.6854,26.6854,26.5889,26.597,290287.0
2016-09-21 09:30:00,33.23,33.42,33.22,33.41,292139.0,26.7095,26.8622,26.7015,26.8542,292139.0
2016-09-21 10:00:00,33.41,33.42,33.31,33.32,152888.0,26.8542,26.8622,26.7738,26.7818,152888.0
2016-09-21 10:30:00,33.33,33.41,33.31,33.33,244651.0,26.7899,26.8542,26.7738,26.7899,244651.0
2016-09-21 11:00:00,33.33,33.37,33.3,33.35,111316.0,26.7899,26.822,26.7658,26.8059,111316.0
2016-09-21 11:30:00,33.36,33.37,33.31,33.37,134816.0,26.814,26.822,26.7738,26.822,134816.0
2016-09-21 12:00:00,33.36,33.37,33.23,33.25,165077.0,26.814,26.822,26.7095,26.7256,165077.0
2016-09-21 12:30:00,33.25,33.31,33.23,33.31,50893.0,26.7256,26.7738,26.7095,26.7738,50893.0
2016-09-21 13:00:00,33.32,33.36,33.23,33.24,44990.0,26.7818,26.814,26.7095,26.7175,44990.0
2016-09-21 13:30:00,33.24,33.28,33.22,33.23,103039.0,26.7175,26.7497,26.7015,26.7095,103039.0
2016-09-21 14:00:00,33.24,33.39,32.97,33.07,1776895.0,26.7175,26.8381,26.5005,26.5809,1776895.0
2016-09-21 14:30:00,33.07,33.2,33.06,33.12,880498.0,26.5809,26.6854,26.5728,26.6211,880498.0
2016-09-21 15:00:00,33.12,33.25,33.1,33.19,450481.0,26.6211,26.7256,26.605,26.6773,450481.0
2016-09-21 15:30:00,33.18,33.29,33.18,33.26,238655.0,26.6693,26.7577,26.6693,26.7336,238655.0
2016-09-22 09:30:00,33.39,33.45,33.32,33.44,398999.0,26.8381,26.8863,26.7818,26.8783,398999.0
2016-09-22 10:00:00,33.44,33.47,33.37,33.44,154615.0,26.8783,26.9024,26.822,26.8783,154615.0
2016-09-22 10:30:00,33.44,33.52,33.44,33.46,111215.0,26.8783,26.9426,26.8783,26.8944,111215.0
2016-09-22 11:00:00,33.45,33.46,33.36,33.43,134879.0,26.8863,26.8944,26.814,26.8702,134879.0
2016-09-22 11:30:00,33.43,33.45,33.32,33.33,43904.0,26.8702,26.8863,26.7818,26.7899,43904.0
2016-09-22 12:00:00,33.33,33.38,33.31,33.34,57004.0,26.7899,26.8301,26.7738,26.7979,57004.0
2016-09-22 12:30:00,33.34,33.4,33.32,33.38,31737.0,26.7979,26.8461,26.7818,26.8301,31737.0
2016-09-22 13:00:00,33.38,33.44,33.37,33.44,37168.0,26.8301,26.8783,26.822,26.8783,37168.0
2016-09-22 13:30:00,33.44,33.47,33.41,33.43,18149.0,26.8783,26.9024,26.8542,26.8702,18149.0
2016-09-22 14:00:00,33.43,33.46,33.4,33.43,62751.0,26.8702,26.8944,26.8461,26.8702,62751.0
2016-09-22 14:30:00,33.43,33.46,33.38,33.45,39698.0,26.8702,26.8944,26.8301,26.8863,39698.0
2016-09-22 15:00:00,33.45,33.47,33.42,33.44,47061.0,26.8863,26.9024,26.8622,26.8783,47061.0
2016-09-22 15:30:00,33.44,33.48,33.44,33.47,248130.0,26.8783,26.9104,26.8783,26.9024,248130.0
2016-09-23 09:30:00,33.3,33.54,33.3,33.53,184500.0,26.7658,26.9587,26.7658,26.9506,184500.0
2016-09-23 10:00:00,33.52,33.65,33.49,33.61,190232.0,26.9426,27.0471,26.9185,27.0149,190232.0
2016-09-23 10:30:00,33.61,33.66,33.57,33.61,90960.0,27.0149,27.0551,26.9828,27.0149,90960.0
2016-09-23 11:00:00,33.61,33.65,33.59,33.62,55119.0,27.0149,27.0471,26.9989,27.023,55119.0
2016-09-23 11:30:00,33.61,33.71,33.58,33.59,69458.0,27.0149,27.0953,26.9908,26.9989,69458.0
2016-09-23 12:00:00,33.58,33.58,33.49,33.54,72666.0,26.9908,26.9908,26.9185,26.9587,72666.0
2016-09-23 12:30:00,33.53,33.53,33.44,33.46,44854.0,26.9506,26.9506,26.8783,26.8944,44854.0
2016-09-23 13:00:00,33.46,33.47,33.38,33.46,164583.0,26.8944,26.9024,26.8301,26.8944,164583.0
2016-09-23 13:30:00,33.45,33.45,33.4,33.42,49940.0,26.8863,26.8863,26.8461,26.8622,49940.0
2016-09-23 14:00:00,33.42,33.48,33.39,33.46,36187.0,26.8622,26.9104,26.8381,26.8944,36187.0
2016-09-23 14:30:00,33.46,33.51,33.45,33.5,44377.0,26.8944,26.9345,26.8863,26.9265,44377.0
2016-09-23 15:00:00,33.49,33.51,33.45,33.49,132876.0,26.9185,26.9345,26.8863,26.9185,132876.0
2016-09-23 15:30:00,33.49,33.53,33.44,33.45,285225.0,26.9185,26.9506,26.8783,26.8863,285225.0
2016-09-26 09:30:00,33.16,33.27,32.98,33.03,246622.0,26.6532,26.7416,26.5085,26.5487,246622.0
2016-09-26 10:00:00,33.03,33.11,32.96,33.04,550368.0,26.5487,26.613,26.4925,26.5568,550368.0
2016-09-26 10:30:00,33.04,33.14,33.03,33.1,393582.0,26.5568,26.6372,26.5487,26.605,393582.0
2016-09-26 11:00:00,33.1,33.13,33.01,33.02,116099.0,26.605,26.6291,26.5327,26.5407,116099.0
2016-09-26 11:30:00,33.02,33.02,32.91,32.98,160680.0,26.5407,26.5407,26.4523,26.5085,160680.0
2016-09-26 12:00:00,32.97,33.03,32.96,32.97,62873.0,26.5005,26.5487,26.4925,26.5005,62873.0
2016-09-26 12:30:00,32.96,32.97,32.89,32.91,64928.0,26.4925,26.5005,26.4362,26.4523,64928.0
2016-09-26 13:00:00,32.91,32.91,32.76,32.77,57308.0,26.4523,26.4523,26.3317,26.3398,57308.0
2016-09-26 13:30:00,32.77,32.8,32.72,32.76,199185.0,26.3398,26.3639,26.2996,26.3317,199185.0
2016-09-26 14:00:00,32.76,32.8,32.74,32.77,142770.0,26.3317,26.3639,26.3156,26.3398,142770.0
2016-09-26 14:30:00,32.78,32.79,32.73,32.77,96417.0,26.3478,26.3558,26.3076,26.3398,96417.0
2016-09-26 15:00:00,32.77,32.84,32.75,32.8,447185.0,26.3398,26.396,26.3237,26.3639,447185.0
2016-09-26 15:30:00,32.8,32.82,32.74,32.76,355890.0,26.3639,26.3799,26.3156,26.3317,355890.0
2016-09-27 09:30:00,32.6,32.82,32.5,32.81,284651.0,26.2031,26.3799,26.1227,26.3719,284651.0
2016-09-27 10:00:00,32.82,32.94,32.79,32.79,177660.0,26.3799,26.4764,26.3558,26.3558,177660.0
2016-09-27 10:30:00,32.79,32.83,32.72,32.74,104998.0,26.3558,26.388,26.2996,26.3156,104998.0
2016-09-27 11:00:00,32.75,32.93,32.75,32.92,182135.0,26.3237,26.4684,26.3237,26.4603,182135.0
2016-09-27 11:30:00,32.92,32.96,32.86,32.91,88278.0,26.4603,26.4925,26.4121,26.4523,88278.0
2016-09-27 12:00:00,32.91,33.0,32.85,32.98,95295.0,26.4523,26.5246,26.4041,26.5085,95295.0
2016-09-27 12:30:00,32.99,33.0,32.92,32.97,71920.0,26.5166,26.5246,26.4603,26.5005,71920.0
2016-09-27 13:00:00,32.96,33.02,32.96,33.01,44968.0,26.4925,26.5407,26.4925,26.5327,44968.0
2016-09-27 13:30:00,33.01,33.04,32.97,33.0,85500.0,26.5327,26.5568,26.5005,26.5246,85500.0
2016-09-27 14:00:00,33.0,33.04,32.98,33.04,77527.0,26.5246,26.5568,26.5085,26.5568,77527.0
2016-09-27 14:30:00,33.03,33.05,32.99,33.01,720762.0,26.5487,26.5648,26.5166,26.5327,720762.0
2016-09-27 15:00:00,33.01,33.05,32.98,32.99,138895.0,26.5327,26.5648,26.5085,26.5166,138895.0
2016-09-27 15:30:00,32.99,33.05,32.97,33.04,851801.0,26.5166,26.5648,26.5005,26.5568,851801.0
2016-09-28 09:30:00,33.21,33.25,33.14,33.24,197980.0,26.6934,26.7256,26.6372,26.7175,197980.0
2016-09-28 10:00:00,33.24,33.27,33.08,33.12,125047.0,26.7175,26.7416,26.5889,26.6211,125047.0
2016-09-28 10:30:00,33.15,33.15,33.01,33.01,104460.0,26.6452,26.6452,26.5327,26.5327,104460.0
2016-09-28 11:00:00,33.01,33.01,32.91,32.97,111547.0,26.5327,26.5327,26.4523,26.5005,111547.0
2016-09-28 11:30:00,32.96,32.96,32.91,32.95,80355.0,26.4925,26.4925,26.4523,26.4844,80355.0
2016-09-28 12:00:00,32.95,33.02,32.92,32.98,74869.0,26.4844,26.5407,26.4603,26.5085,74869.0
2016-09-28 12:30:00,32.98,33.02,32.94,32.97,53474.0,26.5085,26.5407,26.4764,26.5005,53474.0
2016-09-28 13:00:00,32.97,33.02,32.94,33.02,50204.0,26.5005,26.5407,26.4764,26.5407,50204.0
2016-09-28 13:30:00,33.02,33.06,33.01,33.03,84147.0,26.5407,26.5728,26.5327,26.5487,84147.0
2016-09-28 14:00:00,33.03,33.2,33.02,33.18,101674.0,26.5487,26.6854,26.5407,26.6693,101674.0
2016-09-28 14:30:00,33.18,33.24,33.15,33.22,105717.0,26.6693,26.7175,26.6452,26.7015,105717.0
2016-09-28 15:00:00,33.23,33.32,33.22,33.3,536465.0,26.7095,26.7818,26.7015,26.7658,536465.0
2016-09-28 15:30:00,33.3,33.4,33.27,33.38,1249820.0,26.7658,26.8461,26.7416,26.8301,1249820.0
2016-09-29 09:30:00,33.37,33.49,33.32,33.47,257168.0,26.822,26.9185,26.7818,26.9024,257168.0
2016-09-29 10:00:00,33.48,33.55,33.39,33.53,161203.0,26.9104,26.9667,26.8381,26.9506,161203.0
2016-09-29 10:30:00,33.54,33.6,33.5,33.52,387187.0,26.9587,27.0069,26.9265,26.9426,387187.0
2016-09-29 11:00:00,33.52,33.55,33.38,33.44,340349.0,26.9426,26.9667,26.8301,26.8783,340349.0
2016-09-29 11:30:00,33.44,33.5,33.43,33.49,54685.0,26.8783,26.9265,26.8702,26.9185,54685.0
2016-09-29 12:00:00,33.48,33.57,33.48,33.53,103513.0,26.9104,26.9828,26.9104,26.9506,103513.0
2016-09-29 12:30:00,33.54,33.55,33.09,33.1,502559.0,26.9587,26.9667,26.597,26.605,502559.0
2016-09-29 13:00:00,33.11,33.11,32.96,33.02,227059.0,26.613,26.613,26.4925,26.5407,227059.0
2016-09-29 13:30:00,33.01,33.08,32.74,32.83,195317.0,26.5327,26.5889,26.3156,26.388,195317.0
2016-09-29 14:00:00,32.82,33.02,32.78,33.02,181302.0,26.3799,26.5407,26.3478,26.5407,181302.0
2016-09-29 14:30:00,33.02,33.05,32.96,32.98,159246.0,26.5407,26.5648,26.4925,26.5085,159246.0
2016-09-29 15:00:00,32.97,32.99,32.86,32.95,199646.0,26.5005,26.5166,26.4121,26.4844,199646.0
2016-09-29 15:30:00,32.94,33.01,32.88,32.89,695306.0,26.4764,26.5327,26.4282,26.4362,695306.0
2016-09-30 09:30:00,33.03,33.21,32.91,32.99,269713.0,26.5487,26.6934,26.4523,26.5166,269713.0
2016-09-30 10:00:00,33.01,33.15,33.01,33.15,80950.0,26.5327,26.6452,26.5327,26.6452,80950.0
2016-09-30 10:30:00,33.16,33.26,33.14,33.25,94248.0,26.6532,26.7336,26.6372,26.7256,94248.0
2016-09-30 11:00:00,33.25,33.5,33.25,33.43,275800.0,26.7256,26.9265,26.7256,26.8702,275800.0
2016-09-30 11:30:00,33.44,33.48,33.35,33.37,143226.0,26.8783,26.9104,26.8059,26.822,143226.0
2016-09-30 12:00:00,33.36,33.45,33.34,33.4,95352.0,26.814,26.8863,26.7979,26.8461,95352.0
2016-09-30 12:30:00,33.4,33.45,33.39,33.39,108204.0,26.8461,26.8863,26.8381,26.8381,108204.0
2016-09-30 13:00:00,33.38,33.43,33.38,33.41,135395.0,26.8301,26.8702,26.8301,26.8542,135395.0
2016-09-30 13:30:00,33.41,33.46,33.39,33.45,108069.0,26.8542,26.8944,26.8381,26.8863,108069.0
2016-09-30 14:00:00,33.45,33.5,33.44,33.47,240692.0,26.8863,26.9265,26.8783,26.9024,240692.0
2016-09-30 14:30:00,33.48,33.52,33.48,33.49,78955.0,26.9104,26.9426,26.9104,26.9185,78955.0
2016-09-30 15:00:00,33.5,33.55,33.5,33.52,187112.0,26.9265,26.9667,26.9265,26.9426,187112.0
2016-09-30 15:30:00,33.52,33.53,33.39,33.39,656729.0,26.9426,26.9506,26.8381,26.8381,656729.0
2016-10-03 09:30:00,33.29,33.35,33.1,33.16,236449.0,26.7577,26.8059,26.605,26.6532,236449.0
2016-10-03 10:00:00,33.19,33.28,33.16,33.21,264565.0,26.6773,26.7497,26.6532,26.6934,264565.0
2016-10-03 10:30:00,33.2,33.47,33.18,33.4,181837.0,26.6854,26.9024,26.6693,26.8461,181837.0
2016-10-03 11:00:00,33.4,33.4,33.32,33.35,65696.0,26.8461,26.8461,26.7818,26.8059,65696.0
2016-10-03 11:30:00,33.34,33.37,33.23,33.29,176518.0,26.7979,26.822,26.7095,26.7577,176518.0
2016-10-03 12:00:00,33.28,33.33,33.2,33.22,77773.0,26.7497,26.7899,26.6854,26.7015,77773.0
2016-10-03 12:30:00,33.22,33.22,33.15,33.19,179533.0,26.7015,26.7015,26.6452,26.6773,179533.0
2016-10-03 13:00:00,33.2,33.21,33.11,33.18,446984.0,26.6854,26.6934,26.613,26.6693,446984.0
2016-10-03 13:30:00,33.17,33.22,33.16,33.2,108805.0,26.6613,26.7015,26.6532,26.6854,108805.0
2016-10-03 14:00:00,33.2,33.25,33.2,33.2,40088.0,26.6854,26.7256,26.6854,26.6854,40088.0
2016-10-03 14:30:00,33.2,33.2,33.11,33.17,49715.0,26.6854,26.6854,26.613,26.6613,49715.0
2016-10-03 15:00:00,33.17,33.21,33.14,33.19,124794.0,26.6613,26.6934,26.6372,26.6773,124794.0
2016-10-03 15:30:00,33.19,33.25,33.18,33.22,396091.0,26.6773,26.7256,26.6693,26.7015,396091.0
2016-10-04 09:30:00,33.31,33.44,33.25,33.37,201205.0,26.7738,26.8783,26.7256,26.822,201205.0
2016-10-04 10:00:00,33.37,33.43,33.23,33.34,197119.0,26.822,26.8702,26.7095,26.7979,197119.0
2016-10-04 10:30:00,33.34,33.6,33.34,33.59,168140.0,26.7979,27.0069,26.7979,26.9989,168140.0
2016-10-04 11:00:00,33.59,33.59,33.39,33.56,184217.0,26.9989,26.9989,26.8381,26.9747,184217.0
2016-10-04 11:30:00,33.57,33.76,33.56,33.71,597364.0,26.9828,27.1355,26.9747,27.0953,597364.0
2016-10-04 12:00:00,33.7,33.79,33.69,33.73,214388.0,27.0873,27.1596,27.0792,27.1114,214388.0
2016-10-04 12:30:00,33.71,33.71,33.53,33.54,161806.0,27.0953,27.0953,26.9506,26.9587,161806.0
2016-10-04 13:00:00,33.54,33.57,33.43,33.47,138340.0,26.9587,26.9828,26.8702,26.9024,138340.0
2016-10-04 13:30:00,33.47,33.52,33.42,33.48,79558.0,26.9024,26.9426,26.8622,26.9104,79558.0
2016-10-04 14:00:00,33.48,33.54,33.43,33.48,121432.0,26.9104,26.9587,26.8702,26.9104,121432.0
2016-10-04 14:30:00,33.48,33.55,33.46,33.46,96227.0,26.9104,26.9667,26.8944,26.8944,96227.0
2016-10-04 15:00:00,33.45,33.58,33.45,33.57,161831.0,26.8863,26.9908,26.8863,26.9828,161831.0
2016-10-04 15:30:00,33.58,33.6,33.53,33.55,298248.0,26.9908,27.0069,26.9506,26.9667,298248.0
2016-10-05 09:30:00,33.71,33.89,33.65,33.85,194068.0,27.0953,27.24,27.0471,27.2078,194068.0
2016-10-05 10:00:00,33.86,34.16,33.86,34.16,285597.0,27.2159,27.457,27.2159,27.457,285597.0
2016-10-05 10:30:00,34.16,34.34,34.13,34.34,180428.0,27.457,27.6017,27.4329,27.6017,180428.0
2016-10-05 11:00:00,34.34,34.35,34.25,34.29,474557.0,27.6017,27.6097,27.5293,27.5615,474557.0
2016-10-05 11:30:00,34.29,34.35,34.26,34.27,290922.0,27.5615,27.6097,27.5374,27.5454,290922.0
2016-10-05 12:00:00,34.27,34.32,34.26,34.3,177814.0,27.5454,27.5856,27.5374,27.5695,177814.0
2016-10-05 12:30:00,34.31,34.32,34.26,34.27,233040.0,27.5776,27.5856,27.5374,27.5454,233040.0
2016-10-05 13:00:00,34.27,34.32,34.26,34.3,326999.0,27.5454,27.5856,27.5374,27.5695,326999.0
2016-10-05 13:30:00,34.29,34.33,34.27,34.29,350928.0,27.5615,27.5936,27.5454,27.5615,350928.0
2016-10-05 14:00:00,34.29,34.29,34.22,34.23,2359594.0,27.5615,27.5615,27.5052,27.5133,2359594.0
2016-10-05 14:30:00,34.23,34.26,34.21,34.24,186685.0,27.5133,27.5374,27.4972,27.5213,186685.0
2016-10-05 15:00:00,34.24,34.27,34.18,34.2,218327.0,27.5213,27.5454,27.4731,27.4892,218327.0
2016-10-05 15:30:00,34.2,34.25,34.17,34.18,385946.0,27.4892,27.5293,27.465,27.4731,385946.0
2016-10-06 09:30:00,34.24,34.35,33.97,34.08,534243.0,27.5213,27.6097,27.3043,27.3927,534243.0
2016-10-06 10:00:00,34.07,34.22,34.02,34.14,101318.0,27.3847,27.5052,27.3445,27.4409,101318.0
2016-10-06 10:30:00,34.14,34.17,34.08,34.1,146188.0,27.4409,27.465,27.3927,27.4088,146188.0
2016-10-06 11:00:00,34.1,34.12,33.99,34.09,173406.0,27.4088,27.4249,27.3204,27.4007,173406.0
2016-10-06 11:30:00,34.09,34.15,34.04,34.07,181409.0,27.4007,27.449,27.3606,27.3847,181409.0
2016-10-06 12:00:00,34.08,34.19,34.08,34.17,87291.0,27.3927,27.4811,27.3927,27.465,87291.0
2016-10-06 12:30:00,34.16,34.21,34.16,34.2,48471.0,27.457,27.4972,27.457,27.4892,48471.0
2016-10-06 13:00:00,34.2,34.24,34.16,34.23,72641.0,27.4892,27.5213,27.457,27.5133,72641.0
2016-10-06 13:30:00,34.23,34.26,34.17,34.21,252622.0,27.5133,27.5374,27.465,27.4972,252622.0
2016-10-06 14:00:00,34.21,34.26,34.2,34.25,317808.0,27.4972,27.5374,27.4892,27.5293,317808.0
2016-10-06 14:30:00,34.25,34.27,34.18,34.19,268877.0,27.5293,27.5454,27.4731,27.4811,268877.0
2016-10-06 15:00:00,34.19,34.22,34.17,34.18,490798.0,27.4811,27.5052,27.465,27.4731,490798.0
2016-10-06 15:30:00,34.18,34.23,34.16,34.2,992421.0,27.4731,27.5133,27.457,27.4892,992421.0
2016-10-07 09:30:00,34.0,34.34,33.9,33.98,742680.0,27.3284,27.6017,27.248,27.3123,742680.0
2016-10-07 10:00:00,33.98,34.16,33.98,34.11,121491.0,27.3123,27.457,27.3123,27.4168,121491.0
2016-10-07 10:30:00,34.1,34.18,34.06,34.13,95142.0,27.4088,27.4731,27.3766,27.4329,95142.0
2016-10-07 11:00:00,34.12,34.18,34.08,34.11,78955.0,27.4249,27.4731,27.3927,27.4168,78955.0
2016-10-07 11:30:00,34.1,34.11,33.88,33.97,122885.0,27.4088,27.4168,27.2319,27.3043,122885.0
2016-10-07 12:00:00,33.98,34.06,33.94,33.95,156825.0,27.3123,27.3766,27.2802,27.2882,156825.0
2016-10-07 12:30:00,33.95,34.03,33.92,34.02,95793.0,27.2882,27.3525,27.2641,27.3445,95793.0
2016-10-07 13:00:00,34.02,34.07,33.95,34.07,62617.0,27.3445,27.3847,27.2882,27.3847,62617.0
2016-10-07 13:30:00,34.07,34.15,34.03,34.09,62353.0,27.3847,27.449,27.3525,27.4007,62353.0
2016-10-07 14:00:00,34.09,34.15,34.07,34.12,84984.0,27.4007,27.449,27.3847,27.4249,84984.0
2016-10-07 14:30:00,34.12,34.18,34.12,34.16,76274.0,27.4249,27.4731,27.4249,27.457,76274.0
2016-10-07 15:00:00,34.16,34.21,34.13,34.2,123778.0,27.457,27.4972,27.4329,27.4892,123778.0
2016-10-07 15:30:00,34.21,34.26,34.2,34.21,379035.0,27.4972,27.5374,27.4892,27.4972,379035.0
2016-10-10 09:30:00,34.47,34.57,34.43,34.55,413097.0,27.7062,27.7866,27.674,27.7705,413097.0
2016-10-10 10:00:00,34.55,34.56,34.48,34.49,369230.0,27.7705,27.7785,27.7142,27.7223,369230.0
2016-10-10 10:30:00,34.49,34.58,34.49,34.56,91979.0,27.7223,27.7946,27.7223,27.7785,91979.0
2016-10-10 11:00:00,34.56,34.56,34.44,34.47,228007.0,27.7785,27.7785,27.6821,27.7062,228007.0
2016-10-10 11:30:00,34.47,34.48,34.38,34.4,153054.0,27.7062,27.7142,27.6338,27.6499,153054.0
2016-10-10 12:00:00,34.41,34.45,34.41,34.44,177046.0,27.6579,27.6901,27.6579,27.6821,177046.0
2016-10-10 12:30:00,34.44,34.49,34.43,34.47,35784.0,27.6821,27.7223,27.674,27.7062,35784.0
2016-10-10 13:00:00,34.47,34.52,34.47,34.51,27514.0,27.7062,27.7464,27.7062,27.7383,27514.0
2016-10-10 13:30:00,34.5,34.52,34.42,34.43,64147.0,27.7303,27.7464,27.666,27.674,64147.0
2016-10-10 14:00:00,34.44,34.45,34.35,34.36,40474.0,27.6821,27.6901,27.6097,27.6178,40474.0
2016-10-10 14:30:00,34.35,34.4,34.34,34.38,129022.0,27.6097,27.6499,27.6017,27.6338,129022.0
2016-10-10 15:00:00,34.39,34.41,34.36,34.39,67767.0,27.6419,27.6579,27.6178,27.6419,67767.0
2016-10-10 15:30:00,34.39,34.4,34.36,34.39,250319.0,27.6419,27.6499,27.6178,27.6419,250319.0
2016-10-11 09:30:00,34.36,34.51,34.29,34.47,711758.0,27.6178,27.7383,27.5615,27.7062,711758.0
2016-10-11 10:00:00,34.47,34.52,34.28,34.33,417351.0,27.7062,27.7464,27.5535,27.5936,417351.0
2016-10-11 10:30:00,34.33,34.41,34.19,34.19,122914.0,27.5936,27.6579,27.4811,27.4811,122914.0
2016-10-11 11:00:00,34.2,34.24,33.99,34.0,318735.0,27.4892,27.5213,27.3204,27.3284,318735.0
2016-10-11 11:30:00,34.01,34.09,33.95,34.06,268419.0,27.3364,27.4007,27.2882,27.3766,268419.0
2016-10-11 12:00:00,34.05,34.06,33.97,34.0,215935.0,27.3686,27.3766,27.3043,27.3284,215935.0
2016-10-11 12:30:00,34.01,34.08,33.96,34.05,266659.0,27.3364,27.3927,27.2962,27.3686,266659.0
2016-10-11 13:00:00,34.05,34.06,33.92,34.02,119905.0,27.3686,27.3766,27.2641,27.3445,119905.0
2016-10-11 13:30:00,34.02,34.06,33.92,33.95,131551.0,27.3445,27.3766,27.2641,27.2882,131551.0
2016-10-11 14:00:00,33.95,33.97,33.83,33.89,175318.0,27.2882,27.3043,27.1918,27.24,175318.0
2016-10-11 14:30:00,33.88,33.93,33.83,33.88,226578.0,27.2319,27.2721,27.1918,27.2319,226578.0
2016-10-11 15:00:00,33.87,34.01,33.86,33.98,102814.0,27.2239,27.3364,27.2159,27.3123,102814.0
2016-10-11 15:30:00,33.98,34.06,33.96,34.01,534673.0,27.3123,27.3766,27.2962,27.3364,534673.0
2016-10-12 09:30:00,34.08,34.19,33.95,34.19,267928.0,27.3927,27.4811,27.2882,27.4811,267928.0
2016-10-12 10:00:00,34.2,34.24,34.11,34.22,187154.0,27.4892,27.5213,27.4168,27.5052,187154.0
2016-10-12 10:30:00,34.22,34.22,34.04,34.06,154406.0,27.5052,27.5052,27.3606,27.3766,154406.0
2016-10-12 11:00:00,34.06,34.13,34.05,34.12,139392.0,27.3766,27.4329,27.3686,27.4249,139392.0
2016-10-12 11:30:00,34.12,34.15,34.11,34.11,109116.0,27.4249,27.449,27.4168,27.4168,109116.0
2016-10-12 12:00:00,34.11,34.15,34.08,34.12,155044.0,27.4168,27.449,27.3927,27.4249,155044.0
2016-10-12 12:30:00,34.12,34.16,34.11,34.13,260558.0,27.4249,27.457,27.4168,27.4329,260558.0
2016-10-12 13:00:00,34.14,34.14,34.09,34.09,159503.0,27.4409,27.4409,27.4007,27.4007,159503.0
2016-10-12 13:30:00,34.09,34.1,34.02,34.07,117719.0,27.4007,27.4088,27.3445,27.3847,117719.0
2016-10-12 14:00:00,34.08,34.13,33.98,33.99,337338.0,27.3927,27.4329,27.3123,27.3204,337338.0
2016-10-12 14:30:00,33.98,34.02,33.96,33.97,161239.0,27.3123,27.3445,27.2962,27.3043,161239.0
2016-10-12 15:00:00,33.97,34.01,33.96,33.97,203345.0,27.3043,27.3364,27.2962,27.3043,203345.0
2016-10-12 15:30:00,33.97,34.02,33.94,33.98,414925.0,27.3043,27.3445,27.2802,27.3123,414925.0
2016-10-13 09:30:00,33.68,33.68,33.07,33.12,649250.0,27.0712,27.0712,26.5809,26.6211,649250.0
2016-10-13 10:00:00,33.11,33.16,33.02,33.04,168923.0,26.613,26.6532,26.5407,26.5568,168923.0
2016-10-13 10:30:00,33.04,33.07,32.88,33.02,270274.0,26.5568,26.5809,26.4282,26.5407,270274.0
2016-10-13 11:00:00,33.02,33.12,32.93,33.08,87499.0,26.5407,26.6211,26.4684,26.5889,87499.0
2016-10-13 11:30:00,33.08,33.1,32.96,33.01,45343.0,26.5889,26.605,26.4925,26.5327,45343.0
2016-10-13 12:00:00,33.0,33.0,32.94,32.97,144161.0,26.5246,26.5246,26.4764,26.5005,144161.0
2016-10-13 12:30:00,32.96,33.1,32.96,33.05,79595.0,26.4925,26.605,26.4925,26.5648,79595.0
2016-10-13 13:00:00,33.05,33.08,33.03,33.06,42157.0,26.5648,26.5889,26.5487,26.5728,42157.0
2016-10-13 13:30:00,33.06,33.18,33.03,33.17,1246500.0,26.5728,26.6693,26.5487,26.6613,1246500.0
2016-10-13 14:00:00,33.17,33.18,33.09,33.13,436898.0,26.6613,26.6693,26.597,26.6291,436898.0
2016-10-13 14:30:00,33.14,33.25,33.14,33.24,109031.0,26.6372,26.7256,26.6372,26.7175,109031.0
2016-10-13 15:00:00,33.24,33.32,33.2,33.25,262009.0,26.7175,26.7818,26.6854,26.7256,262009.0
2016-10-13 15:30:00,33.25,33.29,33.16,33.21,161223.0,26.7256,26.7577,26.6532,26.6934,161223.0
2016-10-14 09:30:00,33.64,33.8,33.61,33.69,636031.0,27.039,27.1676,27.0149,27.0792,636031.0
2016-10-14 10:00:00,33.67,33.74,33.59,33.6,177538.0,27.0632,27.1194,26.9989,27.0069,177538.0
2016-10-14 10:30:00,33.6,33.69,33.51,33.54,1145659.0,27.0069,27.0792,26.9345,26.9587,1145659.0
2016-10-14 11:00:00,33.52,33.53,33.38,33.45,167519.0,26.9426,26.9506,26.8301,26.8863,167519.0
2016-10-14 11:30:00,33.45,33.48,33.39,33.39,172276.0,26.8863,26.9104,26.8381,26.8381,172276.0
2016-10-14 12:00:00,33.39,33.41,33.28,33.35,428899.0,26.8381,26.8542,26.7497,26.8059,428899.0
2016-10-14 12:30:00,33.34,33.46,33.34,33.4,204874.0,26.7979,26.8944,26.7979,26.8461,204874.0
2016-10-14 13:00:00,33.39,33.45,33.34,33.41,151204.0,26.8381,26.8863,26.7979,26.8542,151204.0
2016-10-14 13:30:00,33.42,33.46,33.35,33.39,338003.0,26.8622,26.8944,26.8059,26.8381,338003.0
2016-10-14 14:00:00,33.39,33.47,33.33,33.46,269528.0,26.8381,26.9024,26.7899,26.8944,269528.0
2016-10-14 14:30:00,33.47,33.48,33.4,33.43,191279.0,26.9024,26.9104,26.8461,26.8702,191279.0
2016-10-14 15:00:00,33.44,33.47,33.41,33.47,267153.0,26.8783,26.9024,26.8542,26.9024,267153.0
2016-10-14 15:30:00,33.47,33.52,33.4,33.4,306521.0,26.9024,26.9426,26.8461,26.8461,306521.0
2016-10-17 09:30:00,33.44,33.53,33.32,33.33,260090.0,26.8783,26.9506,26.7818,26.7899,260090.0
2016-10-17 10:00:00,33.33,33.48,33.28,33.46,161681.0,26.7899,26.9104,26.7497,26.8944,161681.0
2016-10-17 10:30:00,33.46,33.47,33.31,33.38,303512.0,26.8944,26.9024,26.7738,26.8301,303512.0
2016-10-17 11:00:00,33.39,33.4,33.29,33.3,598921.0,26.8381,26.8461,26.7577,26.7658,598921.0
2016-10-17 11:30:00,33.31,33.38,33.29,33.37,146639.0,26.7738,26.8301,26.7577,26.822,146639.0
2016-10-17 12:00:00,33.38,33.4,33.32,33.34,126897.0,26.8301,26.8461,26.7818,26.7979,126897.0
2016-10-17 12:30:00,33.33,33.37,33.29,33.3,161851.0,26.7899,26.822,26.7577,26.7658,161851.0
2016-10-17 13:00:00,33.3,33.31,33.18,33.19,225934.0,26.7658,26.7738,26.6693,26.6773,225934.0
2016-10-17 13:30:00,33.18,33.23,33.14,33.14,219455.0,26.6693,26.7095,26.6372,26.6372,219455.0
2016-10-17 14:00:00,33.13,33.27,33.13,33.25,212265.0,26.6291,26.7416,26.6291,26.7256,212265.0
2016-10-17 14:30:00,33.25,33.32,33.22,33.31,225866.0,26.7256,26.7818,26.7015,26.7738,225866.0
2016-10-17 15:00:00,33.3,33.31,33.23,33.25,165969.0,26.7658,26.7738,26.7095,26.7256,165969.0
2016-10-17 15:30:00,33.25,33.27,33.2,33.22,452016.0,26.7256,26.7416,26.6854,26.7015,452016.0
2016-10-18 09:30:00,33.55,33.72,33.44,33.47,230037.0,26.9667,27.1033,26.8783,26.9024,230037.0
2016-10-18 10:00:00,33.47,33.52,33.31,33.33,95367.0,26.9024,26.9426,26.7738,26.7899,95367.0
2016-10-18 10:30:00,33.33,33.43,33.33,33.35,72680.0,26.7899,26.8702,26.7899,26.8059,72680.0
2016-10-18 11:00:00,33.35,33.46,33.35,33.45,46347.0,26.8059,26.8944,26.8059,26.8863,46347.0
2016-10-18 11:30:00,33.46,33.53,33.43,33.52,75547.0,26.8944,26.9506,26.8702,26.9426,75547.0
2016-10-18 12:00:00,33.52,33.55,33.46,33.51,36371.0,26.9426,26.9667,26.8944,26.9345,36371.0
2016-10-18 12:30:00,33.51,33.54,33.5,33.53,35427.0,26.9345,26.9587,26.9265,26.9506,35427.0
2016-10-18 13:00:00,33.53,33.6,33.53,33.58,45789.0,26.9506,27.0069,26.9506,26.9908,45789.0
2016-10-18 13:30:00,33.58,33.62,33.54,33.61,149873.0,26.9908,27.023,26.9587,27.0149,149873.0
2016-10-18 14:00:00,33.6,33.63,33.58,33.63,59037.0,27.0069,27.031,26.9908,27.031,59037.0
2016-10-18 14:30:00,33.64,33.64,33.6,33.62,51025.0,27.039,27.039,27.0069,27.023,51025.0
2016-10-18 15:00:00,33.62,33.64,33.61,33.63,123458.0,27.023,27.039,27.0149,27.031,123458.0
2016-10-18 15:30:00,33.62,33.68,33.6,33.66,244963.0,27.023,27.0712,27.0069,27.0551,244963.0
2016-10-19 09:30:00,33.74,34.03,33.72,33.98,233234.0,27.1194,27.3525,27.1033,27.3123,233234.0
2016-10-19 10:00:00,33.96,33.98,33.79,33.98,146135.0,27.2962,27.3123,27.1596,27.3123,146135.0
2016-10-19 10:30:00,33.99,34.18,33.99,34.15,84540.0,27.3204,27.4731,27.3204,27.449,84540.0
2016-10-19 11:00:00,34.15,34.15,34.06,34.11,131245.0,27.449,27.449,27.3766,27.4168,131245.0
2016-10-19 11:30:00,34.12,34.2,34.11,34.15,57373.0,27.4249,27.4892,27.4168,27.449,57373.0
2016-10-19 12:00:00,34.15,34.24,34.15,34.21,40536.0,27.449,27.5213,27.449,27.4972,40536.0
2016-10-19 12:30:00,34.21,34.26,34.2,34.21,149306.0,27.4972,27.5374,27.4892,27.4972,149306.0
2016-10-19 13:00:00,34.21,34.25,34.19,34.24,79363.0,27.4972,27.5293,27.4811,27.5213,79363.0
2016-10-19 13:30:00,34.24,34.27,34.22,34.26,39325.0,27.5213,27.5454,27.5052,27.5374,39325.0
2016-10-19 14:00:00,34.26,34.3,34.25,34.28,122566.0,27.5374,27.5695,27.5293,27.5535,122566.0
2016-10-19 14:30:00,34.28,34.29,34.24,34.29,32141.0,27.5535,27.5615,27.5213,27.5615,32141.0
2016-10-19 15:00:00,34.29,34.32,34.28,34.3,197967.0,27.5615,27.5856,27.5535,27.5695,197967.0
2016-10-19 15:30:00,34.3,34.31,34.22,34.23,353176.0,27.5695,27.5776,27.5052,27.5133,353176.0
2016-10-20 09:30:00,34.09,34.45,34.09,34.42,217024.0,27.4007,27.6901,27.4007,27.666,217024.0
2016-10-20 10:00:00,34.43,34.49,34.22,34.27,112893.0,27.674,27.7223,27.5052,27.5454,112893.0
2016-10-20 10:30:00,34.27,34.27,34.09,34.13,220738.0,27.5454,27.5454,27.4007,27.4329,220738.0
2016-10-20 11:00:00,34.12,34.22,34.06,34.19,96690.0,27.4249,27.5052,27.3766,27.4811,96690.0
2016-10-20 11:30:00,34.19,34.3,34.16,34.3,67280.0,27.4811,27.5695,27.457,27.5695,67280.0
2016-10-20 12:00:00,34.3,34.34,34.26,34.27,193289.0,27.5695,27.6017,27.5374,27.5454,193289.0
2016-10-20 12:30:00,34.27,34.35,34.25,34.31,70066.0,27.5454,27.6097,27.5293,27.5776,70066.0
2016-10-20 13:00:00,34.3,34.35,34.28,34.32,63879.0,27.5695,27.6097,27.5535,27.5856,63879.0
2016-10-20 13:30:00,34.32,34.38,34.3,34.31,107594.0,27.5856,27.6338,27.5695,27.5776,107594.0
2016-10-20 14:00:00,34.3,34.35,34.29,34.32,74783.0,27.5695,27.6097,27.5615,27.5856,74783.0
2016-10-20 14:30:00,34.31,34.34,34.28,34.33,86372.0,27.5776,27.6017,27.5535,27.5936,86372.0
2016-10-20 15:00:00,34.33,34.35,34.26,34.27,198183.0,27.5936,27.6097,27.5374,27.5454,198183.0
2016-10-20 15:30:00,34.26,34.32,34.25,34.28,252015.0,27.5374,27.5856,27.5293,27.5535,252015.0
2016-10-21 09:30:00,34.08,34.32,34.0,34.27,221876.0,27.3927,27.5856,27.3284,27.5454,221876.0
2016-10-21 10:00:00,34.27,34.31,34.22,34.29,110559.0,27.5454,27.5776,27.5052,27.5615,110559.0
2016-10-21 10:30:00,34.31,34.34,34.25,34.32,102819.0,27.5776,27.6017,27.5293,27.5856,102819.0
2016-10-21 11:00:00,34.32,34.37,34.26,34.28,56913.0,27.5856,27.6258,27.5374,27.5535,56913.0
2016-10-21 11:30:00,34.28,34.39,34.27,34.35,115079.0,27.5535,27.6419,27.5454,27.6097,115079.0
2016-10-21 12:00:00,34.35,34.39,34.33,34.34,38285.0,27.6097,27.6419,27.5936,27.6017,38285.0
2016-10-21 12:30:00,34.33,34.41,34.33,34.36,56247.0,27.5936,27.6579,27.5936,27.6178,56247.0
2016-10-21 13:00:00,34.36,34.37,34.29,34.3,94819.0,27.6178,27.6258,27.5615,27.5695,94819.0
2016-10-21 13:30:00,34.3,34.31,34.27,34.29,60897.0,27.5695,27.5776,27.5454,27.5615,60897.0
2016-10-21 14:00:00,34.29,34.33,34.27,34.33,36650.0,27.5615,27.5936,27.5454,27.5936,36650.0
2016-10-21 14:30:00,34.33,34.41,34.32,34.4,42271.0,27.5936,27.6579,27.5856,27.6499,42271.0
2016-10-21 15:00:00,34.4,34.41,34.36,34.38,67453.0,27.6499,27.6579,27.6178,27.6338,67453.0
2016-10-21 15:30:00,34.38,34.43,34.37,34.4,137618.0,27.6338,27.674,27.6258,27.6499,137618.0
2016-10-24 09:30:00,34.59,34.81,34.56,34.78,654850.0,27.8026,27.9795,27.7785,27.9553,654850.0
2016-10-24 10:00:00,34.79,34.81,34.67,34.67,243770.0,27.9634,27.9795,27.8669,27.8669,243770.0
2016-10-24 10:30:00,34.67,34.73,34.62,34.71,149829.0,27.8669,27.9152,27.8267,27.8991,149829.0
2016-10-24 11:00:00,34.71,34.76,34.7,34.71,97776.0,27.8991,27.9393,27.891,27.8991,97776.0
2016-10-24 11:30:00,34.7,34.73,34.68,34.68,58168.0,27.891,27.9152,27.875,27.875,58168.0
2016-10-24 12:00:00,34.68,34.71,34.65,34.66,106459.0,27.875,27.8991,27.8509,27.8589,106459.0
2016-10-24 12:30:00,34.65,34.66,34.61,34.64,119025.0,27.8509,27.8589,27.8187,27.8428,119025.0
2016-10-24 13:00:00,34.64,34.65,34.62,34.65,21984.0,27.8428,27.8509,27.8267,27.8509,21984.0
2016-10-24 13:30:00,34.65,34.68,34.63,34.65,57002.0,27.8509,27.875,27.8348,27.8509,57002.0
2016-10-24 14:00:00,34.65,34.68,34.63,34.66,50351.0,27.8509,27.875,27.8348,27.8589,50351.0
2016-10-24 14:30:00,34.66,34.69,34.65,34.69,42127.0,27.8589,27.883,27.8509,27.883,42127.0
2016-10-24 15:00:00,34.69,34.7,34.66,34.68,90101.0,27.883,27.891,27.8589,27.875,90101.0
2016-10-24 15:30:00,34.67,34.7,34.64,34.67,249859.0,27.8669,27.891,27.8428,27.8669,249859.0
2016-10-25 09:30:00,34.58,34.79,34.54,34.7,274286.0,27.7946,27.9634,27.7624,27.891,274286.0
2016-10-25 10:00:00,34.69,34.73,34.62,34.63,84740.0,27.883,27.9152,27.8267,27.8348,84740.0
2016-10-25 10:30:00,34.62,34.62,34.44,34.53,84013.0,27.8267,27.8267,27.6821,27.7544,84013.0
2016-10-25 11:00:00,34.52,34.6,34.51,34.58,34209.0,27.7464,27.8107,27.7383,27.7946,34209.0
2016-10-25 11:30:00,34.6,34.62,34.52,34.52,65905.0,27.8107,27.8267,27.7464,27.7464,65905.0
2016-10-25 12:00:00,34.51,34.54,34.47,34.5,71293.0,27.7383,27.7624,27.7062,27.7303,71293.0
2016-10-25 12:30:00,34.51,34.53,34.47,34.48,65400.0,27.7383,27.7544,27.7062,27.7142,65400.0
2016-10-25 13:00:00,34.48,34.53,34.46,34.5,53590.0,27.7142,27.7544,27.6981,27.7303,53590.0
2016-10-25 13:30:00,34.5,34.56,34.49,34.54,27276.0,27.7303,27.7785,27.7223,27.7624,27276.0
2016-10-25 14:00:00,34.54,34.56,34.51,34.52,28140.0,27.7624,27.7785,27.7383,27.7464,28140.0
2016-10-25 14:30:00,34.52,34.52,34.48,34.49,29294.0,27.7464,27.7464,27.7142,27.7223,29294.0
2016-10-25 15:00:00,34.49,34.54,34.48,34.53,60174.0,27.7223,27.7624,27.7142,27.7544,60174.0
2016-10-25 15:30:00,34.54,34.56,34.51,34.54,196888.0,27.7624,27.7785,27.7383,27.7624,196888.0
2016-10-26 09:30:00,34.45,34.77,34.35,34.65,400468.0,27.6901,27.9473,27.6097,27.8509,400468.0
2016-10-26 10:00:00,34.65,34.69,34.54,34.62,331966.0,27.8509,27.883,27.7624,27.8267,331966.0
2016-10-26 10:30:00,34.63,34.72,34.61,34.71,206295.0,27.8348,27.9071,27.8187,27.8991,206295.0
2016-10-26 11:00:00,34.71,34.78,34.7,34.76,275935.0,27.8991,27.9553,27.891,27.9393,275935.0
2016-10-26 11:30:00,34.76,34.83,34.74,34.79,277019.0,27.9393,27.9955,27.9232,27.9634,277019.0
2016-10-26 12:00:00,34.79,34.82,34.77,34.82,119003.0,27.9634,27.9875,27.9473,27.9875,119003.0
2016-10-26 12:30:00,34.82,34.87,34.81,34.83,53548.0,27.9875,28.0277,27.9795,27.9955,53548.0
2016-10-26 13:00:00,34.83,34.84,34.76,34.77,200117.0,27.9955,28.0036,27.9393,27.9473,200117.0
2016-10-26 13:30:00,34.77,34.78,34.66,34.69,193769.0,27.9473,27.9553,27.8589,27.883,193769.0
2016-10-26 14:00:00,34.69,34.7,34.63,34.65,46400.0,27.883,27.891,27.8348,27.8509,46400.0
2016-10-26 14:30:00,34.64,34.68,34.62,34.68,39102.0,27.8428,27.875,27.8267,27.875,39102.0
2016-10-26 15:00:00,34.68,34.73,34.64,34.73,38416.0,27.875,27.9152,27.8428,27.9152,38416.0
2016-10-26 15:30:00,34.73,34.76,34.72,34.75,189051.0,27.9152,27.9393,27.9071,27.9312,189051.0
2016-10-27 09:30:00,34.91,34.98,34.83,34.92,295412.0,28.0598,28.1161,27.9955,28.0679,295412.0
2016-10-27 10:00:00,34.93,34.93,34.69,34.79,146949.0,28.0759,28.0759,27.883,27.9634,146949.0
2016-10-27 10:30:00,34.79,34.9,34.73,34.89,209147.0,27.9634,28.0518,27.9152,28.0438,209147.0
2016-10-27 11:00:00,34.9,34.92,34.85,34.9,206154.0,28.0518,28.0679,28.0116,28.0518,206154.0
2016-10-27 11:30:00,34.9,35.06,34.86,35.05,68150.0,28.0518,28.1804,28.0196,28.1724,68150.0
2016-10-27 12:00:00,35.05,35.07,35.01,35.03,224475.0,28.1724,28.1884,28.1402,28.1563,224475.0
2016-10-27 12:30:00,35.04,35.04,34.97,35.0,121787.0,28.1643,28.1643,28.1081,28.1322,121787.0
2016-10-27 13:00:00,35.0,35.03,34.96,34.98,50654.0,28.1322,28.1563,28.1,28.1161,50654.0
2016-10-27 13:30:00,34.97,35.03,34.95,35.01,52926.0,28.1081,28.1563,28.092,28.1402,52926.0
2016-10-27 14:00:00,35.0,35.05,34.99,35.05,56004.0,28.1322,28.1724,28.1241,28.1724,56004.0
2016-10-27 14:30:00,35.04,35.05,34.99,34.99,117869.0,28.1643,28.1724,28.1241,28.1241,117869.0
2016-10-27 15:00:00,35.0,35.01,34.91,34.98,101519.0,28.1322,28.1402,28.0598,28.1161,101519.0
2016-10-27 15:30:00,34.97,34.98,34.86,34.9,292033.0,28.1081,28.1161,28.0196,28.0518,292033.0
2016-10-28 09:30:00,34.98,34.98,34.72,34.73,157810.0,28.1161,28.1161,27.9071,27.9152,157810.0
2016-10-28 10:00:00,34.73,34.79,34.58,34.75,210345.0,27.9152,27.9634,27.7946,27.9312,210345.0
2016-10-28 10:30:00,34.76,34.83,34.7,34.7,172673.0,27.9393,27.9955,27.891,27.891,172673.0
2016-10-28 11:00:00,34.71,34.83,34.71,34.79,132179.0,27.8991,27.9955,27.8991,27.9634,132179.0
2016-10-28 11:30:00,34.78,34.81,34.76,34.76,35063.0,27.9553,27.9795,27.9393,27.9393,35063.0
2016-10-28 12:00:00,34.77,34.82,34.77,34.79,20131.0,27.9473,27.9875,27.9473,27.9634,20131.0
2016-10-28 12:30:00,34.79,34.85,34.78,34.83,34355.0,27.9634,28.0116,27.9553,27.9955,34355.0
2016-10-28 13:00:00,34.83,34.83,34.63,34.68,201142.0,27.9955,27.9955,27.8348,27.875,201142.0
2016-10-28 13:30:00,34.67,34.68,34.43,34.44,219018.0,27.8669,27.875,27.674,27.6821,219018.0
2016-10-28 14:00:00,34.44,34.62,34.41,34.57,611281.0,27.6821,27.8267,27.6579,27.7866,611281.0
2016-10-28 14:30:00,34.58,34.65,34.53,34.63,492735.0,27.7946,27.8509,27.7544,27.8348,492735.0
2016-10-28 15:00:00,34.62,34.68,34.55,34.66,133574.0,27.8267,27.875,27.7705,27.8589,133574.0
2016-10-28 15:30:00,34.66,34.66,34.57,34.59,434817.0,27.8589,27.8589,27.7866,27.8026,434817.0
2016-10-31 09:30:00,34.68,34.81,34.59,34.6,206382.0,27.875,27.9795,27.8026,27.8107,206382.0
2016-10-31 10:00:00,34.61,34.76,34.59,34.74,178397.0,27.8187,27.9393,27.8026,27.9232,178397.0
2016-10-31 10:30:00,34.74,34.75,34.59,34.6,83667.0,27.9232,27.9312,27.8026,27.8107,83667.0
2016-10-31 11:00:00,34.6,34.77,34.6,34.76,88785.0,27.8107,27.9473,27.8107,27.9393,88785.0
2016-10-31 11:30:00,34.78,34.79,34.72,34.79,67182.0,27.9553,27.9634,27.9071,27.9634,67182.0
2016-10-31 12:00:00,34.78,34.81,34.75,34.78,62332.0,27.9553,27.9795,27.9312,27.9553,62332.0
2016-10-31 12:30:00,34.79,34.79,34.72,34.75,52593.0,27.9634,27.9634,27.9071,27.9312,52593.0
2016-10-31 13:00:00,34.75,34.76,34.69,34.7,74267.0,27.9312,27.9393,27.883,27.891,74267.0
2016-10-31 13:30:00,34.71,34.76,34.7,34.73,50702.0,27.8991,27.9393,27.891,27.9152,50702.0
2016-10-31 14:00:00,34.73,34.74,34.68,34.71,108837.0,27.9152,27.9232,27.875,27.8991,108837.0
2016-10-31 14:30:00,34.7,34.73,34.69,34.72,44731.0,27.891,27.9152,27.883,27.9071,44731.0
2016-10-31 15:00:00,34.71,34.76,34.7,34.76,126387.0,27.8991,27.9393,27.891,27.9393,126387.0
2016-10-31 15:30:00,34.75,34.77,34.66,34.66,423302.0,27.9312,27.9473,27.8589,27.8589,423302.0
2016-11-01 09:30:00,34.8,34.93,34.68,34.75,743861.0,27.9714,28.0759,27.875,27.9312,743861.0
2016-11-01 10:00:00,34.75,34.75,34.59,34.59,622588.0,27.9312,27.9312,27.8026,27.8026,622588.0
2016-11-01 10:30:00,34.6,34.64,34.45,34.61,138368.0,27.8107,27.8428,27.6901,27.8187,138368.0
2016-11-01 11:00:00,34.61,34.61,34.51,34.54,89499.0,27.8187,27.8187,27.7383,27.7624,89499.0
2016-11-01 11:30:00,34.52,34.59,34.47,34.48,141304.0,27.7464,27.8026,27.7062,27.7142,141304.0
2016-11-01 12:00:00,34.49,34.52,34.42,34.42,247231.0,27.7223,27.7464,27.666,27.666,247231.0
2016-11-01 12:30:00,34.42,34.53,34.42,34.53,258201.0,27.666,27.7544,27.666,27.7544,258201.0
2016-11-01 13:00:00,34.53,34.54,34.42,34.48,68030.0,27.7544,27.7624,27.666,27.7142,68030.0
2016-11-01 13:30:00,34.48,34.49,34.33,34.38,99913.0,27.7142,27.7223,27.5936,27.6338,99913.0
2016-11-01 14:00:00,34.37,34.37,34.2,34.33,292997.0,27.6258,27.6258,27.4892,27.5936,292997.0
2016-11-01 14:30:00,34.33,34.42,34.31,34.33,223547.0,27.5936,27.666,27.5776,27.5936,223547.0
2016-11-01 15:00:00,34.34,34.53,34.29,34.52,427239.0,27.6017,27.7544,27.5615,27.7464,427239.0
2016-11-01 15:30:00,34.53,34.64,34.47,34.58,481187.0,27.7544,27.8428,27.7062,27.7946,481187.0
2016-11-02 09:30:00,34.41,34.53,34.2,34.25,184954.0,27.6579,27.7544,27.4892,27.5293,184954.0
2016-11-02 10:00:00,34.25,34.27,34.08,34.13,151630.0,27.5293,27.5454,27.3927,27.4329,151630.0
2016-11-02 10:30:00,34.13,34.17,33.98,34.0,270481.0,27.4329,27.465,27.3123,27.3284,270481.0
2016-11-02 11:00:00,34.0,34.18,34.0,34.12,73311.0,27.3284,27.4731,27.3284,27.4249,73311.0
2016-11-02 11:30:00,34.12,34.16,34.06,34.14,45383.0,27.4249,27.457,27.3766,27.4409,45383.0
2016-11-02 12:00:00,34.13,34.15,34.09,34.12,72446.0,27.4329,27.449,27.4007,27.4249,72446.0
2016-11-02 12:30:00,34.13,34.16,34.11,34.12,32092.0,27.4329,27.457,27.4168,27.4249,32092.0
2016-11-02 13:00:00,34.12,34.14,33.95,34.02,333659.0,27.4249,27.4409,27.2882,27.3445,333659.0
2016-11-02 13:30:00,34.01,34.07,33.94,34.04,365310.0,27.3364,27.3847,27.2802,27.3606,365310.0
2016-11-02 14:00:00,34.05,34.18,33.87,34.08,651946.0,27.3686,27.4731,27.2239,27.3927,651946.0
2016-11-02 14:30:00,34.08,34.13,33.99,34.01,170963.0,27.3927,27.4329,27.3204,27.3364,170963.0
2016-11-02 15:00:00,34.0,34.1,33.99,34.1,170698.0,27.3284,27.4088,27.3204,27.4088,170698.0
2016-11-02 15:30:00,34.1,34.11,33.99,34.02,447914.0,27.4088,27.4168,27.3204,27.3445,447914.0
2016-11-03 09:30:00,34.1,34.3,34.04,34.27,360268.0,27.4088,27.5695,27.3606,27.5454,360268.0
2016-11-03 10:00:00,34.27,34.33,34.17,34.31,145264.0,27.5454,27.5936,27.465,27.5776,145264.0
2016-11-03 10:30:00,34.32,34.39,34.25,34.33,108889.0,27.5856,27.6419,27.5293,27.5936,108889.0
2016-11-03 11:00:00,34.33,34.37,34.28,34.34,57172.0,27.5936,27.6258,27.5535,27.6017,57172.0
2016-11-03 11:30:00,34.35,34.36,34.22,34.25,74633.0,27.6097,27.6178,27.5052,27.5293,74633.0
2016-11-03 12:00:00,34.24,34.26,34.11,34.12,48998.0,27.5213,27.5374,27.4168,27.4249,48998.0
2016-11-03 12:30:00,34.12,34.13,34.05,34.09,59911.0,27.4249,27.4329,27.3686,27.4007,59911.0
2016-11-03 13:00:00,34.09,34.1,34.01,34.07,45913.0,27.4007,27.4088,27.3364,27.3847,45913.0
2016-11-03 13:30:00,34.06,34.09,34.04,34.07,28098.0,27.3766,27.4007,27.3606,27.3847,28098.0
2016-11-03 14:00:00,34.08,34.13,34.05,34.06,127687.0,27.3927,27.4329,27.3686,27.3766,127687.0
2016-11-03 14:30:00,34.06,34.13,34.06,34.12,93802.0,27.3766,27.4329,27.3766,27.4249,93802.0
2016-11-03 15:00:00,34.12,34.12,34.06,34.09,83679.0,27.4249,27.4249,27.3766,27.4007,83679.0
2016-11-03 15:30:00,34.08,34.08,33.98,34.05,397514.0,27.3927,27.3927,27.3123,27.3686,397514.0
2016-11-04 09:30:00,34.14,34.17,33.8,33.83,241500.0,27.4409,27.465,27.1676,27.1918,241500.0
2016-11-04 10:00:00,33.84,34.06,33.84,34.04,94837.0,27.1998,27.3766,27.1998,27.3606,94837.0
2016-11-04 10:30:00,34.05,34.31,34.03,34.3,224603.0,27.3686,27.5776,27.3525,27.5695,224603.0
2016-11-04 11:00:00,34.29,34.41,34.28,34.33,57577.0,27.5615,27.6579,27.5535,27.5936,57577.0
2016-11-04 11:30:00,34.33,34.35,34.26,34.28,66343.0,27.5936,27.6097,27.5374,27.5535,66343.0
2016-11-04 12:00:00,34.29,34.45,34.29,34.45,53505.0,27.5615,27.6901,27.5615,27.6901,53505.0
2016-11-04 12:30:00,34.45,34.46,34.39,34.42,35359.0,27.6901,27.6981,27.6419,27.666,35359.0
2016-11-04 13:00:00,34.42,34.44,34.33,34.33,46422.0,27.666,27.6821,27.5936,27.5936,46422.0
2016-11-04 13:30:00,34.33,34.35,34.29,34.3,40902.0,27.5936,27.6097,27.5615,27.5695,40902.0
2016-11-04 14:00:00,34.29,34.3,34.23,34.26,40586.0,27.5615,27.5695,27.5133,27.5374,40586.0
2016-11-04 14:30:00,34.25,34.26,34.13,34.17,57598.0,27.5293,27.5374,27.4329,27.465,57598.0
2016-11-04 15:00:00,34.16,34.16,34.08,34.12,61910.0,27.457,27.457,27.3927,27.4249,61910.0
2016-11-04 15:30:00,34.12,34.12,34.05,34.07,287986.0,27.4249,27.4249,27.3686,27.3847,287986.0
2016-11-07 09:30:00,34.83,34.96,34.71,34.93,807438.0,27.9955,28.1,27.8991,28.0759,807438.0
2016-11-07 10:00:00,34.93,35.03,34.93,35.01,150503.0,28.0759,28.1563,28.0759,28.1402,150503.0
2016-11-07 10:30:00,35.01,35.04,34.9,34.92,113717.0,28.1402,28.1643,28.0518,28.0679,113717.0
2016-11-07 11:00:00,34.92,35.05,34.92,35.0,335886.0,28.0679,28.1724,28.0679,28.1322,335886.0
2016-11-07 11:30:00,34.99,35.02,34.91,34.95,541405.0,28.1241,28.1483,28.0598,28.092,541405.0
2016-11-07 12:00:00,34.96,35.03,34.96,34.98,737987.0,28.1,28.1563,28.1,28.1161,737987.0
2016-11-07 12:30:00,34.99,35.0,34.93,34.98,371837.0,28.1241,28.1322,28.0759,28.1161,371837.0
2016-11-07 13:00:00,34.98,35.0,34.96,34.97,325967.0,28.1161,28.1322,28.1,28.1081,325967.0
2016-11-07 13:30:00,34.97,35.03,34.96,35.03,408347.0,28.1081,28.1563,28.1,28.1563,408347.0
2016-11-07 14:00:00,35.03,35.05,35.0,35.01,428371.0,28.1563,28.1724,28.1322,28.1402,428371.0
2016-11-07 14:30:00,35.01,35.05,34.95,34.98,515468.0,28.1402,28.1724,28.092,28.1161,515468.0
2016-11-07 15:00:00,34.99,35.0,34.95,34.98,720365.0,28.1241,28.1322,28.092,28.1161,720365.0
2016-11-07 15:30:00,34.98,35.1,34.96,35.06,1078815.0,28.1161,28.2126,28.1,28.1804,1078815.0
2016-11-08 09:30:00,34.82,34.92,34.59,34.66,105392.0,27.9875,28.0679,27.8026,27.8589,105392.0
2016-11-08 10:00:00,34.65,34.68,34.57,34.68,61689.0,27.8509,27.875,27.7866,27.875,61689.0
2016-11-08 10:30:00,34.67,34.81,34.67,34.8,78713.0,27.8669,27.9795,27.8669,27.9714,78713.0
2016-11-08 11:00:00,34.8,35.0,34.8,34.96,196056.0,27.9714,28.1322,27.9714,28.1,196056.0
2016-11-08 11:30:00,34.97,35.07,34.97,35.05,90475.0,28.1081,28.1884,28.1081,28.1724,90475.0
2016-11-08 12:00:00,35.05,35.1,35.03,35.07,89191.0,28.1724,28.2126,28.1563,28.1884,89191.0
2016-11-08 12:30:00,35.08,35.1,35.05,35.1,53085.0,28.1965,28.2126,28.1724,28.2126,53085.0
2016-11-08 13:00:00,35.1,35.12,35.02,35.03,49180.0,28.2126,28.2286,28.1483,28.1563,49180.0
2016-11-08 13:30:00,35.02,35.09,35.02,35.03,152166.0,28.1483,28.2045,28.1483,28.1563,152166.0
2016-11-08 14:00:00,35.03,35.04,34.95,34.98,69743.0,28.1563,28.1643,28.092,28.1161,69743.0
2016-11-08 14:30:00,34.97,34.97,34.88,34.89,99155.0,28.1081,28.1081,28.0357,28.0438,99155.0
2016-11-08 15:00:00,34.89,34.99,34.87,34.97,138142.0,28.0438,28.1241,28.0277,28.1081,138142.0
2016-11-08 15:30:00,34.97,35.03,34.89,34.92,278998.0,28.1081,28.1563,28.0438,28.0679,278998.0
2016-11-09 09:30:00,35.78,36.19,35.35,36.18,935456.0,28.7591,29.0887,28.4135,29.0806,935456.0
2016-11-09 10:00:00,36.17,36.18,35.78,35.94,670763.0,29.0726,29.0806,28.7591,28.8877,670763.0
2016-11-09 10:30:00,35.94,36.03,35.83,36.0,556638.0,28.8877,28.9601,28.7993,28.936,556638.0
2016-11-09 11:00:00,36.0,36.21,36.0,36.2,1884073.0,28.936,29.1047,28.936,29.0967,1884073.0
2016-11-09 11:30:00,36.2,36.46,36.2,36.34,2259000.0,29.0967,29.3057,29.0967,29.2092,2259000.0
2016-11-09 12:00:00,36.34,36.34,36.15,36.28,1404164.0,29.2092,29.2092,29.0565,29.161,1404164.0
2016-11-09 12:30:00,36.29,36.37,36.21,36.35,1071616.0,29.169,29.2333,29.1047,29.2173,1071616.0
2016-11-09 13:00:00,36.35,36.56,36.32,36.52,693584.0,29.2173,29.3861,29.1932,29.3539,693584.0
2016-11-09 13:30:00,36.52,36.84,36.5,36.8,1070884.0,29.3539,29.6111,29.3378,29.579,1070884.0
2016-11-09 14:00:00,36.8,36.81,36.68,36.73,519757.0,29.579,29.587,29.4825,29.5227,519757.0
2016-11-09 14:30:00,36.73,36.85,36.73,36.81,729613.0,29.5227,29.6192,29.5227,29.587,729613.0
2016-11-09 15:00:00,36.81,36.99,36.79,36.93,933415.0,29.587,29.7317,29.5709,29.6835,933415.0
2016-11-09 15:30:00,36.92,36.94,36.67,36.76,1430347.0,29.6754,29.6915,29.4745,29.5468,1430347.0
2016-11-10 09:30:00,37.3,38.66,37.29,38.49,3120762.0,29.9809,31.074,29.9728,30.9374,3120762.0
2016-11-10 10:00:00,38.49,38.65,38.07,38.08,1701262.0,30.9374,31.066,30.5998,30.6078,1701262.0
2016-11-10 10:30:00,38.08,38.18,37.61,37.61,1689023.0,30.6078,30.6882,30.23,30.23,1689023.0
2016-11-10 11:00:00,37.61,37.82,37.55,37.65,624786.0,30.23,30.3988,30.1818,30.2622,624786.0
2016-11-10 11:30:00,37.66,37.9,37.62,37.77,541887.0,30.2702,30.4631,30.2381,30.3586,541887.0
2016-11-10 12:00:00,37.77,38.15,37.77,38.1,656037.0,30.3586,30.6641,30.3586,30.6239,656037.0
2016-11-10 12:30:00,38.12,38.15,37.89,38.06,184664.0,30.64,30.6641,30.4551,30.5917,184664.0
2016-11-10 13:00:00,38.07,38.09,37.92,38.03,358611.0,30.5998,30.6158,30.4792,30.5676,358611.0
2016-11-10 13:30:00,38.04,38.23,38.0,38.2,231225.0,30.5757,30.7284,30.5435,30.7043,231225.0
2016-11-10 14:00:00,38.2,38.34,38.17,38.32,185458.0,30.7043,30.8168,30.6801,30.8007,185458.0
2016-11-10 14:30:00,38.33,38.39,38.21,38.37,263580.0,30.8088,30.857,30.7123,30.8409,263580.0
2016-11-10 15:00:00,38.37,38.45,38.31,38.44,784348.0,30.8409,30.9052,30.7927,30.8972,784348.0
2016-11-10 15:30:00,38.44,38.45,38.27,38.28,1266991.0,30.8972,30.9052,30.7605,30.7686,1266991.0
2016-11-11 09:30:00,38.07,38.35,38.01,38.31,766052.0,30.5998,30.8248,30.5515,30.7927,766052.0
2016-11-11 10:00:00,38.3,38.52,38.24,38.34,688178.0,30.7846,30.9615,30.7364,30.8168,688178.0
2016-11-11 10:30:00,38.34,38.39,38.24,38.31,240633.0,30.8168,30.857,30.7364,30.7927,240633.0
2016-11-11 11:00:00,38.3,38.35,38.19,38.25,269043.0,30.7846,30.8248,30.6962,30.7444,269043.0
2016-11-11 11:30:00,38.25,38.48,38.25,38.41,218434.0,30.7444,30.9293,30.7444,30.8731,218434.0
2016-11-11 12:00:00,38.42,38.58,38.41,38.52,173382.0,30.8811,31.0097,30.8731,30.9615,173382.0
2016-11-11 12:30:00,38.52,38.68,38.48,38.65,219407.0,30.9615,31.0901,30.9293,31.066,219407.0
2016-11-11 13:00:00,38.65,38.84,38.63,38.82,192558.0,31.066,31.2187,31.0499,31.2026,192558.0
2016-11-11 13:30:00,38.81,38.95,38.81,38.91,278073.0,31.1946,31.3071,31.1946,31.2749,278073.0
2016-11-11 14:00:00,38.91,38.92,38.78,38.79,142092.0,31.2749,31.283,31.1705,31.1785,142092.0
2016-11-11 14:30:00,38.79,38.85,38.74,38.82,298197.0,31.1785,31.2267,31.1383,31.2026,298197.0
2016-11-11 15:00:00,38.83,38.88,38.81,38.87,2138450.0,31.2106,31.2508,31.1946,31.2428,2138450.0
2016-11-11 15:30:00,38.87,39.02,38.86,38.96,1070265.0,31.2428,31.3634,31.2348,31.3151,1070265.0
2016-11-14 09:30:00,39.39,40.34,39.37,40.21,1734118.0,31.6608,32.4243,31.6447,32.3199,1734118.0
2016-11-14 10:00:00,40.2,40.63,40.18,40.32,1453456.0,32.3118,32.6574,32.2957,32.4083,1453456.0
2016-11-14 10:30:00,40.31,40.38,40.02,40.11,888498.0,32.4002,32.4565,32.1671,32.2395,888498.0
2016-11-14 11:00:00,40.12,40.32,40.03,40.15,435729.0,32.2475,32.4083,32.1752,32.2716,435729.0
2016-11-14 11:30:00,40.15,40.24,40.1,40.16,716595.0,32.2716,32.344,32.2314,32.2797,716595.0
2016-11-14 12:00:00,40.16,40.16,39.87,39.88,860701.0,32.2797,32.2797,32.0466,32.0546,860701.0
2016-11-14 12:30:00,39.88,39.9,39.68,39.69,369482.0,32.0546,32.0707,31.8938,31.9019,369482.0
2016-11-14 13:00:00,39.7,39.98,39.65,39.92,558608.0,31.9099,32.135,31.8697,32.0868,558608.0
2016-11-14 13:30:00,39.92,40.0,39.85,39.89,525145.0,32.0868,32.1511,32.0305,32.0626,525145.0
2016-11-14 14:00:00,39.88,39.9,39.73,39.77,569731.0,32.0546,32.0707,31.934,31.9662,569731.0
2016-11-14 14:30:00,39.77,39.84,39.68,39.83,364094.0,31.9662,32.0225,31.8938,32.0144,364094.0
2016-11-14 15:00:00,39.84,40.0,39.81,40.0,460495.0,32.0225,32.1511,31.9983,32.1511,460495.0
2016-11-14 15:30:00,40.0,40.04,39.88,40.01,725580.0,32.1511,32.1832,32.0546,32.1591,725580.0
2016-11-15 09:30:00,39.5,39.76,39.06,39.11,915291.0,31.7492,31.9582,31.3955,31.4357,915291.0
2016-11-15 10:00:00,39.11,39.41,39.1,39.29,398067.0,31.4357,31.6768,31.4277,31.5804,398067.0
2016-11-15 10:30:00,39.3,39.56,39.25,39.51,827546.0,31.5884,31.7974,31.5482,31.7572,827546.0
2016-11-15 11:00:00,39.52,39.79,39.5,39.7,1398261.0,31.7652,31.9823,31.7492,31.9099,1398261.0
2016-11-15 11:30:00,39.7,39.78,39.61,39.76,731141.0,31.9099,31.9742,31.8376,31.9582,731141.0
2016-11-15 12:00:00,39.77,39.86,39.73,39.84,857937.0,31.9662,32.0385,31.934,32.0225,857937.0
2016-11-15 12:30:00,39.84,39.9,39.79,39.83,551704.0,32.0225,32.0707,31.9823,32.0144,551704.0
2016-11-15 13:00:00,39.83,39.88,39.75,39.83,507168.0,32.0144,32.0546,31.9501,32.0144,507168.0
2016-11-15 13:30:00,39.82,39.96,39.81,39.95,517045.0,32.0064,32.1189,31.9983,32.1109,517045.0
2016-11-15 14:00:00,39.94,40.08,39.9,40.06,330232.0,32.1028,32.2154,32.0707,32.1993,330232.0
2016-11-15 14:30:00,40.06,40.19,40.06,40.18,501906.0,32.1993,32.3038,32.1993,32.2957,501906.0
2016-11-15 15:00:00,40.18,40.19,40.11,40.17,241882.0,32.2957,32.3038,32.2395,32.2877,241882.0
2016-11-15 15:30:00,40.17,40.24,40.12,40.22,537907.0,32.2877,32.344,32.2475,32.3279,537907.0
2016-11-16 09:30:00,39.72,39.86,39.51,39.66,1140671.0,31.926,32.0385,31.7572,31.8778,1140671.0
2016-11-16 10:00:00,39.66,39.83,39.55,39.78,773357.0,31.8778,32.0144,31.7894,31.9742,773357.0
2016-11-16 10:30:00,39.77,39.89,39.67,39.75,179716.0,31.9662,32.0626,31.8858,31.9501,179716.0
2016-11-16 11:00:00,39.76,39.76,39.65,39.7,174144.0,31.9582,31.9582,31.8697,31.9099,174144.0
2016-11-16 11:30:00,39.74,39.74,39.64,39.68,216385.0,31.9421,31.9421,31.8617,31.8938,216385.0
2016-11-16 12:00:00,39.67,39.69,39.52,39.63,194413.0,31.8858,31.9019,31.7652,31.8537,194413.0
2016-11-16 12:30:00,39.63,39.65,39.52,39.58,73414.0,31.8537,31.8697,31.7652,31.8135,73414.0
2016-11-16 13:00:00,39.58,39.59,39.5,39.52,274105.0,31.8135,31.8215,31.7492,31.7652,274105.0
2016-11-16 13:30:00,39.51,39.63,39.49,39.6,144296.0,31.7572,31.8537,31.7411,31.8295,144296.0
2016-11-16 14:00:00,39.6,39.72,39.58,39.67,137111.0,31.8295,31.926,31.8135,31.8858,137111.0
2016-11-16 14:30:00,39.67,39.69,39.62,39.66,92204.0,31.8858,31.9019,31.8456,31.8778,92204.0
2016-11-16 15:00:00,39.67,39.73,39.63,39.69,166342.0,31.8858,31.934,31.8537,31.9019,166342.0
2016-11-16 15:30:00,39.69,39.7,39.56,39.62,371955.0,31.9019,31.9099,31.7974,31.8456,371955.0
2016-11-17 09:30:00,39.75,40.03,39.51,40.03,655486.0,31.9501,32.1752,31.7572,32.1752,655486.0
2016-11-17 10:00:00,40.02,40.03,39.9,39.96,476705.0,32.1671,32.1752,32.0707,32.1189,476705.0
2016-11-17 10:30:00,39.95,40.07,39.87,40.03,348463.0,32.1109,32.2073,32.0466,32.1752,348463.0
2016-11-17 11:00:00,40.03,40.22,40.02,40.14,239579.0,32.1752,32.3279,32.1671,32.2636,239579.0
2016-11-17 11:30:00,40.15,40.24,40.08,40.12,672058.0,32.2716,32.344,32.2154,32.2475,672058.0
2016-11-17 12:00:00,40.12,40.19,40.1,40.17,543567.0,32.2475,32.3038,32.2314,32.2877,543567.0
2016-11-17 12:30:00,40.17,40.18,40.05,40.11,174775.0,32.2877,32.2957,32.1912,32.2395,174775.0
2016-11-17 13:00:00,40.11,40.16,40.08,40.13,197648.0,32.2395,32.2797,32.2154,32.2555,197648.0
2016-11-17 13:30:00,40.14,40.21,40.11,40.14,502805.0,32.2636,32.3199,32.2395,32.2636,502805.0
2016-11-17 14:00:00,40.13,40.2,40.11,40.16,295811.0,32.2555,32.3118,32.2395,32.2797,295811.0
2016-11-17 14:30:00,40.16,40.16,40.08,40.09,268805.0,32.2797,32.2797,32.2154,32.2234,268805.0
2016-11-17 15:00:00,40.09,40.19,40.09,40.16,444325.0,32.2234,32.3038,32.2234,32.2797,444325.0
2016-11-17 15:30:00,40.16,40.21,40.15,40.18,757912.0,32.2797,32.3199,32.2716,32.2957,757912.0
2016-11-18 09:30:00,40.3,40.35,40.04,40.27,461709.0,32.3922,32.4324,32.1832,32.3681,461709.0
2016-11-18 10:00:00,40.27,40.4,40.27,40.37,108573.0,32.3681,32.4726,32.3681,32.4485,108573.0
2016-11-18 10:30:00,40.37,40.43,40.29,40.29,152277.0,32.4485,32.4967,32.3842,32.3842,152277.0
2016-11-18 11:00:00,40.28,40.39,40.28,40.39,167186.0,32.3761,32.4645,32.3761,32.4645,167186.0
2016-11-18 11:30:00,40.39,40.39,40.27,40.27,142812.0,32.4645,32.4645,32.3681,32.3681,142812.0
2016-11-18 12:00:00,40.27,40.36,40.26,40.36,100919.0,32.3681,32.4404,32.36,32.4404,100919.0
2016-11-18 12:30:00,40.36,40.37,40.33,40.36,107836.0,32.4404,32.4485,32.4163,32.4404,107836.0
2016-11-18 13:00:00,40.36,40.44,40.34,40.43,150013.0,32.4404,32.5047,32.4243,32.4967,150013.0
2016-11-18 13:30:00,40.44,40.49,40.42,40.43,76411.0,32.5047,32.5449,32.4886,32.4967,76411.0
2016-11-18 14:00:00,40.43,40.44,40.35,40.36,137930.0,32.4967,32.5047,32.4324,32.4404,137930.0
2016-11-18 14:30:00,40.36,40.43,40.36,40.41,74835.0,32.4404,32.4967,32.4404,32.4806,74835.0
2016-11-18 15:00:00,40.41,40.49,40.41,40.47,123468.0,32.4806,32.5449,32.4806,32.5288,123468.0
2016-11-18 15:30:00,40.47,40.49,40.39,40.42,424753.0,32.5288,32.5449,32.4645,32.4886,424753.0
2016-11-21 09:30:00,40.6,40.63,40.37,40.5,590747.0,32.6333,32.6574,32.4485,32.5529,590747.0
2016-11-21 10:00:00,40.51,40.51,40.21,40.27,334333.0,32.561,32.561,32.3199,32.3681,334333.0
2016-11-21 10:30:00,40.27,40.38,40.22,40.37,259781.0,32.3681,32.4565,32.3279,32.4485,259781.0
2016-11-21 11:00:00,40.37,40.42,40.28,40.38,153909.0,32.4485,32.4886,32.3761,32.4565,153909.0
2016-11-21 11:30:00,40.37,40.41,40.33,40.37,299983.0,32.4485,32.4806,32.4163,32.4485,299983.0
2016-11-21 12:00:00,40.36,40.38,40.26,40.38,82151.0,32.4404,32.4565,32.36,32.4565,82151.0
2016-11-21 12:30:00,40.39,40.48,40.38,40.45,141346.0,32.4645,32.5369,32.4565,32.5128,141346.0
2016-11-21 13:00:00,40.44,40.47,40.41,40.44,379673.0,32.5047,32.5288,32.4806,32.5047,379673.0
2016-11-21 13:30:00,40.45,40.5,40.4,40.47,171568.0,32.5128,32.5529,32.4726,32.5288,171568.0
2016-11-21 14:00:00,40.48,40.51,40.45,40.5,135392.0,32.5369,32.561,32.5128,32.5529,135392.0
2016-11-21 14:30:00,40.49,40.51,40.47,40.48,214104.0,32.5449,32.561,32.5288,32.5369,214104.0
2016-11-21 15:00:00,40.47,40.53,40.44,40.52,224348.0,32.5288,32.5771,32.5047,32.569,224348.0
2016-11-21 15:30:00,40.53,40.53,40.45,40.52,269307.0,32.5771,32.5771,32.5128,32.569,269307.0
2016-11-22 09:30:00,40.59,40.83,40.54,40.81,403529.0,32.6253,32.8182,32.5851,32.8021,403529.0
2016-11-22 10:00:00,40.8,40.82,40.64,40.67,635009.0,32.7941,32.8102,32.6655,32.6896,635009.0
2016-11-22 10:30:00,40.67,40.69,40.57,40.63,1384715.0,32.6896,32.7057,32.6092,32.6574,1384715.0
2016-11-22 11:00:00,40.63,40.72,40.58,40.59,228658.0,32.6574,32.7298,32.6172,32.6253,228658.0
2016-11-22 11:30:00,40.6,40.61,40.48,40.49,218140.0,32.6333,32.6414,32.5369,32.5449,218140.0
2016-11-22 12:00:00,40.48,40.54,40.45,40.52,207729.0,32.5369,32.5851,32.5128,32.569,207729.0
2016-11-22 12:30:00,40.53,40.54,40.49,40.52,98056.0,32.5771,32.5851,32.5449,32.569,98056.0
2016-11-22 13:00:00,40.52,40.53,40.45,40.5,155059.0,32.569,32.5771,32.5128,32.5529,155059.0
2016-11-22 13:30:00,40.5,40.53,40.47,40.52,189691.0,32.5529,32.5771,32.5288,32.569,189691.0
2016-11-22 14:00:00,40.51,40.57,40.49,40.57,185877.0,32.561,32.6092,32.5449,32.6092,185877.0
2016-11-22 14:30:00,40.56,40.63,40.56,40.62,171252.0,32.6012,32.6574,32.6012,32.6494,171252.0
2016-11-22 15:00:00,40.63,40.65,40.61,40.63,93948.0,32.6574,32.6735,32.6414,32.6574,93948.0
2016-11-22 15:30:00,40.64,40.76,40.62,40.75,206230.0,32.6655,32.7619,32.6494,32.7539,206230.0
2016-11-23 09:30:00,41.04,41.1,40.66,40.81,482056.0,32.987,33.0352,32.6816,32.8021,482056.0
2016-11-23 10:00:00,40.81,40.93,40.71,40.92,379809.0,32.8021,32.8986,32.7217,32.8905,379809.0
2016-11-23 10:30:00,40.92,41.01,40.87,40.98,160692.0,32.8905,32.9629,32.8503,32.9388,160692.0
2016-11-23 11:00:00,40.98,41.02,40.88,40.92,154659.0,32.9388,32.9709,32.8584,32.8905,154659.0
2016-11-23 11:30:00,40.92,41.04,40.87,41.04,163720.0,32.8905,32.987,32.8503,32.987,163720.0
2016-11-23 12:00:00,41.03,41.05,40.9,40.95,116983.0,32.9789,32.995,32.8745,32.9146,116983.0
2016-11-23 12:30:00,40.95,41.0,40.9,40.93,87415.0,32.9146,32.9548,32.8745,32.8986,87415.0
2016-11-23 13:00:00,40.95,41.0,40.91,40.97,69426.0,32.9146,32.9548,32.8825,32.9307,69426.0
2016-11-23 13:30:00,40.97,40.99,40.93,40.97,63334.0,32.9307,32.9468,32.8986,32.9307,63334.0
2016-11-23 14:00:00,40.97,41.0,40.91,40.95,104563.0,32.9307,32.9548,32.8825,32.9146,104563.0
2016-11-23 14:30:00,40.94,40.97,40.87,40.91,181355.0,32.9066,32.9307,32.8503,32.8825,181355.0
2016-11-23 15:00:00,40.91,41.02,40.9,41.0,378658.0,32.8825,32.9709,32.8745,32.9548,378658.0
2016-11-23 15:30:00,41.0,41.01,40.95,40.97,301415.0,32.9548,32.9629,32.9146,32.9307,301415.0
2016-11-25 09:30:00,41.0,41.05,40.84,40.96,187523.0,32.9548,32.995,32.8262,32.9227,187523.0
2016-11-25 10:00:00,40.95,40.98,40.87,40.93,87460.0,32.9146,32.9388,32.8503,32.8986,87460.0
2016-11-25 10:30:00,40.93,40.94,40.85,40.89,62492.0,32.8986,32.9066,32.8343,32.8664,62492.0
2016-11-25 11:00:00,40.9,40.93,40.83,40.86,86507.0,32.8745,32.8986,32.8182,32.8423,86507.0
2016-11-25 11:30:00,40.86,40.96,40.84,40.96,68101.0,32.8423,32.9227,32.8262,32.9227,68101.0
2016-11-25 12:00:00,40.96,41.0,40.92,40.99,47032.0,32.9227,32.9548,32.8905,32.9468,47032.0
2016-11-25 12:30:00,40.99,41.03,40.94,41.03,118403.0,32.9468,32.9789,32.9066,32.9789,118403.0
2016-11-28 09:30:00,40.7,40.95,40.64,40.79,495865.0,32.7137,32.9146,32.6655,32.786,495865.0
2016-11-28 10:00:00,40.78,40.8,40.64,40.69,446906.0,32.778,32.7941,32.6655,32.7057,446906.0
2016-11-28 10:30:00,40.69,40.76,40.51,40.52,403135.0,32.7057,32.7619,32.561,32.569,403135.0
2016-11-28 11:00:00,40.52,40.62,40.46,40.55,170575.0,32.569,32.6494,32.5208,32.5931,170575.0
2016-11-28 11:30:00,40.55,40.61,40.5,40.57,156308.0,32.5931,32.6414,32.5529,32.6092,156308.0
2016-11-28 12:00:00,40.57,40.65,40.55,40.6,128035.0,32.6092,32.6735,32.5931,32.6333,128035.0
2016-11-28 12:30:00,40.6,40.64,40.57,40.59,321130.0,32.6333,32.6655,32.6092,32.6253,321130.0
2016-11-28 13:00:00,40.58,40.61,40.56,40.61,364879.0,32.6172,32.6414,32.6012,32.6414,364879.0
2016-11-28 13:30:00,40.61,40.64,40.58,40.59,190604.0,32.6414,32.6655,32.6172,32.6253,190604.0
2016-11-28 14:00:00,40.58,40.61,40.49,40.5,102457.0,32.6172,32.6414,32.5449,32.5529,102457.0
2016-11-28 14:30:00,40.49,40.52,40.45,40.46,133520.0,32.5449,32.569,32.5128,32.5208,133520.0
2016-11-28 15:00:00,40.46,40.47,40.29,40.29,181099.0,32.5208,32.5288,32.3842,32.3842,181099.0
2016-11-28 15:30:00,40.3,40.31,40.17,40.27,610616.0,32.3922,32.4002,32.2877,32.3681,610616.0
2016-11-29 09:30:00,40.39,40.55,40.3,40.35,877310.0,32.4645,32.5931,32.3922,32.4324,877310.0
2016-11-29 10:00:00,40.35,40.66,40.35,40.58,287741.0,32.4324,32.6816,32.4324,32.6172,287741.0
2016-11-29 10:30:00,40.58,40.68,40.45,40.65,478939.0,32.6172,32.6976,32.5128,32.6735,478939.0
2016-11-29 11:00:00,40.65,40.69,40.6,40.63,133172.0,32.6735,32.7057,32.6333,32.6574,133172.0
2016-11-29 11:30:00,40.63,40.65,40.55,40.58,242679.0,32.6574,32.6735,32.5931,32.6172,242679.0
2016-11-29 12:00:00,40.58,40.58,40.5,40.52,191656.0,32.6172,32.6172,32.5529,32.569,191656.0
2016-11-29 12:30:00,40.52,40.54,40.45,40.52,69796.0,32.569,32.5851,32.5128,32.569,69796.0
2016-11-29 13:00:00,40.52,40.54,40.48,40.53,109754.0,32.569,32.5851,32.5369,32.5771,109754.0
2016-11-29 13:30:00,40.53,40.64,40.52,40.63,138307.0,32.5771,32.6655,32.569,32.6574,138307.0
2016-11-29 14:00:00,40.63,40.64,40.56,40.59,192176.0,32.6574,32.6655,32.6012,32.6253,192176.0
2016-11-29 14:30:00,40.59,40.67,40.57,40.59,153338.0,32.6253,32.6896,32.6092,32.6253,153338.0
2016-11-29 15:00:00,40.6,40.61,40.52,40.54,187475.0,32.6333,32.6414,32.569,32.5851,187475.0
2016-11-29 15:30:00,40.53,40.54,40.39,40.45,345753.0,32.5771,32.5851,32.4645,32.5128,345753.0
2016-11-30 09:30:00,41.09,41.23,40.98,41.12,990344.0,33.0272,33.1397,32.9388,33.0513,990344.0
2016-11-30 10:00:00,41.13,41.23,41.11,41.15,476972.0,33.0593,33.1397,33.0433,33.0754,476972.0
2016-11-30 10:30:00,41.14,41.16,41.02,41.09,199078.0,33.0674,33.0834,32.9709,33.0272,199078.0
2016-11-30 11:00:00,41.09,41.25,41.05,41.15,205820.0,33.0272,33.1558,32.995,33.0754,205820.0
2016-11-30 11:30:00,41.15,41.21,41.11,41.16,1148258.0,33.0754,33.1236,33.0433,33.0834,1148258.0
2016-11-30 12:00:00,41.17,41.22,41.13,41.17,174825.0,33.0915,33.1317,33.0593,33.0915,174825.0
2016-11-30 12:30:00,41.17,41.17,41.06,41.1,132098.0,33.0915,33.0915,33.0031,33.0352,132098.0
2016-11-30 13:00:00,41.1,41.14,41.06,41.11,115889.0,33.0352,33.0674,33.0031,33.0433,115889.0
2016-11-30 13:30:00,41.11,41.17,41.1,41.14,369848.0,33.0433,33.0915,33.0352,33.0674,369848.0
2016-11-30 14:00:00,41.14,41.15,40.99,41.08,229557.0,33.0674,33.0754,32.9468,33.0191,229557.0
2016-11-30 14:30:00,41.07,41.11,40.99,41.1,161423.0,33.0111,33.0433,32.9468,33.0352,161423.0
2016-11-30 15:00:00,41.09,41.29,41.08,41.25,223333.0,33.0272,33.1879,33.0191,33.1558,223333.0
2016-11-30 15:30:00,41.26,41.26,41.13,41.13,974109.0,33.1638,33.1638,33.0593,33.0593,974109.0
2016-12-01 09:30:00,41.51,41.67,41.34,41.66,368713.0,33.3648,33.4934,33.2281,33.4853,368713.0
2016-12-01 10:00:00,41.67,41.92,41.62,41.87,471270.0,33.4934,33.6943,33.4532,33.6541,471270.0
2016-12-01 10:30:00,41.86,41.99,41.78,41.91,376371.0,33.6461,33.7506,33.5818,33.6863,376371.0
2016-12-01 11:00:00,41.9,42.01,41.87,41.94,428269.0,33.6782,33.7666,33.6541,33.7104,428269.0
2016-12-01 11:30:00,41.94,42.11,41.92,42.11,298340.0,33.7104,33.847,33.6943,33.847,298340.0
2016-12-01 12:00:00,42.11,42.13,41.98,42.05,298335.0,33.847,33.8631,33.7425,33.7988,298335.0
2016-12-01 12:30:00,42.04,42.15,41.98,41.98,412715.0,33.7908,33.8792,33.7425,33.7425,412715.0
2016-12-01 13:00:00,41.98,42.0,41.9,41.98,422451.0,33.7425,33.7586,33.6782,33.7425,422451.0
2016-12-01 13:30:00,41.97,41.99,41.84,41.85,175751.0,33.7345,33.7506,33.63,33.638,175751.0
2016-12-01 14:00:00,41.85,42.0,41.85,41.91,689475.0,33.638,33.7586,33.638,33.6863,689475.0
2016-12-01 14:30:00,41.91,41.98,41.9,41.93,224668.0,33.6863,33.7425,33.6782,33.7023,224668.0
2016-12-01 15:00:00,41.93,41.98,41.89,41.9,291446.0,33.7023,33.7425,33.6702,33.6782,291446.0
2016-12-01 15:30:00,41.89,42.02,41.84,42.01,1593804.0,33.6702,33.7747,33.63,33.7666,1593804.0
2016-12-02 09:30:00,41.9,41.9,41.42,41.81,496063.0,33.6782,33.6782,33.2924,33.6059,496063.0
2016-12-02 10:00:00,41.81,41.83,41.59,41.67,237196.0,33.6059,33.622,33.4291,33.4934,237196.0
2016-12-02 10:30:00,41.68,41.81,41.67,41.78,296920.0,33.5014,33.6059,33.4934,33.5818,296920.0
2016-12-02 11:00:00,41.77,41.78,41.65,41.72,121130.0,33.5737,33.5818,33.4773,33.5336,121130.0
2016-12-02 11:30:00,41.72,41.73,41.62,41.63,147992.0,33.5336,33.5416,33.4532,33.4612,147992.0
2016-12-02 12:00:00,41.63,41.63,41.46,41.52,202871.0,33.4612,33.4612,33.3246,33.3728,202871.0
2016-12-02 12:30:00,41.52,41.65,41.45,41.63,124964.0,33.3728,33.4773,33.3165,33.4612,124964.0
2016-12-02 13:00:00,41.62,41.63,41.49,41.51,238251.0,33.4532,33.4612,33.3487,33.3648,238251.0
2016-12-02 13:30:00,41.51,41.58,41.51,41.55,99605.0,33.3648,33.421,33.3648,33.3969,99605.0
2016-12-02 14:00:00,41.54,41.67,41.52,41.66,127901.0,33.3889,33.4934,33.3728,33.4853,127901.0
2016-12-02 14:30:00,41.66,41.71,41.65,41.68,150869.0,33.4853,33.5255,33.4773,33.5014,150869.0
2016-12-02 15:00:00,41.67,41.7,41.63,41.69,147075.0,33.4934,33.5175,33.4612,33.5094,147075.0
2016-12-02 15:30:00,41.7,41.72,41.58,41.64,318901.0,33.5175,33.5336,33.421,33.4693,318901.0
2016-12-05 09:30:00,42.08,42.31,41.92,42.31,370928.0,33.8229,34.0078,33.6943,34.0078,370928.0
2016-12-05 10:00:00,42.32,42.39,42.15,42.25,159957.0,34.0158,34.0721,33.8792,33.9596,159957.0
2016-12-05 10:30:00,42.26,42.3,42.09,42.16,283024.0,33.9676,33.9997,33.831,33.8872,283024.0
2016-12-05 11:00:00,42.16,42.21,42.13,42.16,241897.0,33.8872,33.9274,33.8631,33.8872,241897.0
2016-12-05 11:30:00,42.16,42.27,42.12,42.16,241434.0,33.8872,33.9756,33.8551,33.8872,241434.0
2016-12-05 12:00:00,42.17,42.2,42.11,42.17,239842.0,33.8953,33.9194,33.847,33.8953,239842.0
2016-12-05 12:30:00,42.16,42.16,42.0,42.12,298422.0,33.8872,33.8872,33.7586,33.8551,298422.0
2016-12-05 13:00:00,42.12,42.2,42.12,42.19,193248.0,33.8551,33.9194,33.8551,33.9113,193248.0
2016-12-05 13:30:00,42.19,42.19,42.13,42.13,179399.0,33.9113,33.9113,33.8631,33.8631,179399.0
2016-12-05 14:00:00,42.13,42.13,42.03,42.05,412174.0,33.8631,33.8631,33.7827,33.7988,412174.0
2016-12-05 14:30:00,42.05,42.1,42.03,42.08,243720.0,33.7988,33.839,33.7827,33.8229,243720.0
2016-12-05 15:00:00,42.08,42.15,42.07,42.15,410172.0,33.8229,33.8792,33.8149,33.8792,410172.0
2016-12-05 15:30:00,42.15,42.19,42.12,42.19,948275.0,33.8792,33.9113,33.8551,33.9113,948275.0
2016-12-06 09:30:00,42.52,42.52,42.11,42.19,324644.0,34.1766,34.1766,33.847,33.9113,324644.0
2016-12-06 10:00:00,42.2,42.29,42.18,42.18,196768.0,33.9194,33.9917,33.9033,33.9033,196768.0
2016-12-06 10:30:00,42.18,42.42,42.18,42.34,290374.0,33.9033,34.0962,33.9033,34.0319,290374.0
2016-12-06 11:00:00,42.34,42.46,42.29,42.4,152841.0,34.0319,34.1283,33.9917,34.0801,152841.0
2016-12-06 11:30:00,42.39,42.46,42.35,42.45,120435.0,34.0721,34.1283,34.0399,34.1203,120435.0
2016-12-06 12:00:00,42.45,42.55,42.44,42.55,179002.0,34.1203,34.2007,34.1123,34.2007,179002.0
2016-12-06 12:30:00,42.55,42.6,42.53,42.58,126454.0,34.2007,34.2409,34.1846,34.2248,126454.0
2016-12-06 13:00:00,42.59,42.65,42.58,42.64,93710.0,34.2328,34.2811,34.2248,34.273,93710.0
2016-12-06 13:30:00,42.64,42.64,42.58,42.62,83746.0,34.273,34.273,34.2248,34.257,83746.0
2016-12-06 14:00:00,42.62,42.65,42.61,42.64,152606.0,34.257,34.2811,34.2489,34.273,152606.0
2016-12-06 14:30:00,42.64,42.74,42.64,42.74,115235.0,34.273,34.3534,34.273,34.3534,115235.0
2016-12-06 15:00:00,42.74,42.79,42.69,42.7,142224.0,34.3534,34.3936,34.3132,34.3213,142224.0
2016-12-06 15:30:00,42.7,42.8,42.69,42.79,360734.0,34.3213,34.4016,34.3132,34.3936,360734.0
2016-12-07 09:30:00,42.79,42.85,42.64,42.71,153266.0,34.3936,34.4418,34.273,34.3293,153266.0
2016-12-07 10:00:00,42.73,42.84,42.72,42.8,160289.0,34.3454,34.4338,34.3373,34.4016,160289.0
2016-12-07 10:30:00,42.79,42.88,42.73,42.85,168505.0,34.3936,34.4659,34.3454,34.4418,168505.0
2016-12-07 11:00:00,42.86,42.86,42.72,42.75,287587.0,34.4499,34.4499,34.3373,34.3614,287587.0
2016-12-07 11:30:00,42.74,42.79,42.72,42.74,178382.0,34.3534,34.3936,34.3373,34.3534,178382.0
2016-12-07 12:00:00,42.75,42.81,42.73,42.77,119239.0,34.3614,34.4097,34.3454,34.3775,119239.0
2016-12-07 12:30:00,42.76,42.86,42.76,42.86,200294.0,34.3695,34.4499,34.3695,34.4499,200294.0
2016-12-07 13:00:00,42.86,42.96,42.85,42.93,278792.0,34.4499,34.5302,34.4418,34.5061,278792.0
2016-12-07 13:30:00,42.92,42.98,42.88,42.97,300515.0,34.4981,34.5463,34.4659,34.5383,300515.0
2016-12-07 14:00:00,42.98,43.02,42.95,43.0,171161.0,34.5463,34.5785,34.5222,34.5624,171161.0
2016-12-07 14:30:00,43.0,43.14,43.0,43.12,153859.0,34.5624,34.6749,34.5624,34.6588,153859.0
2016-12-07 15:00:00,43.12,43.22,43.1,43.19,1449471.0,34.6588,34.7392,34.6428,34.7151,1449471.0
2016-12-07 15:30:00,43.19,43.32,43.18,43.29,849208.0,34.7151,34.8196,34.7071,34.7955,849208.0
2016-12-08 09:30:00,43.67,43.9,43.54,43.68,453131.0,35.1009,35.2858,34.9964,35.109,453131.0
2016-12-08 10:00:00,43.69,43.69,43.37,43.49,308165.0,35.117,35.117,34.8598,34.9562,308165.0
2016-12-08 10:30:00,43.5,43.64,43.49,43.64,152970.0,34.9643,35.0768,34.9562,35.0768,152970.0
2016-12-08 11:00:00,43.64,43.87,43.64,43.84,236982.0,35.0768,35.2617,35.0768,35.2376,236982.0
2016-12-08 11:30:00,43.84,43.86,43.74,43.84,295107.0,35.2376,35.2536,35.1572,35.2376,295107.0
2016-12-08 12:00:00,43.85,44.0,43.84,43.99,129868.0,35.2456,35.3662,35.2376,35.3581,129868.0
2016-12-08 12:30:00,43.98,44.13,43.97,44.07,134080.0,35.3501,35.4707,35.3421,35.4224,134080.0
2016-12-08 13:00:00,44.07,44.15,44.06,44.13,95186.0,35.4224,35.4867,35.4144,35.4707,95186.0
2016-12-08 13:30:00,44.13,44.27,44.12,44.26,109486.0,35.4707,35.5832,35.4626,35.5751,109486.0
2016-12-08 14:00:00,44.26,44.26,44.02,44.11,201751.0,35.5751,35.5751,35.3822,35.4546,201751.0
2016-12-08 14:30:00,44.11,44.15,43.92,44.04,214780.0,35.4546,35.4867,35.3019,35.3983,214780.0
2016-12-08 15:00:00,44.04,44.06,43.95,44.02,168347.0,35.3983,35.4144,35.326,35.3822,168347.0
2016-12-08 15:30:00,44.02,44.06,43.98,44.03,800344.0,35.3822,35.4144,35.3501,35.3903,800344.0
2016-12-09 09:30:00,44.08,44.08,43.63,43.75,438939.0,35.4305,35.4305,35.0688,35.1652,438939.0
2016-12-09 10:00:00,43.73,43.83,43.68,43.79,332592.0,35.1491,35.2295,35.109,35.1974,332592.0
2016-12-09 10:30:00,43.79,44.06,43.78,43.93,311717.0,35.1974,35.4144,35.1893,35.3099,311717.0
2016-12-09 11:00:00,43.93,43.97,43.77,43.79,223274.0,35.3099,35.3421,35.1813,35.1974,223274.0
2016-12-09 11:30:00,43.79,43.91,43.77,43.83,157351.0,35.1974,35.2938,35.1813,35.2295,157351.0
2016-12-09 12:00:00,43.84,43.92,43.81,43.86,150067.0,35.2376,35.3019,35.2134,35.2536,150067.0
2016-12-09 12:30:00,43.87,43.91,43.83,43.88,153046.0,35.2617,35.2938,35.2295,35.2697,153046.0
2016-12-09 13:00:00,43.88,43.89,43.83,43.85,180997.0,35.2697,35.2777,35.2295,35.2456,180997.0
2016-12-09 13:30:00,43.85,43.92,43.81,43.89,128243.0,35.2456,35.3019,35.2134,35.2777,128243.0
2016-12-09 14:00:00,43.9,43.94,43.89,43.9,97535.0,35.2858,35.3179,35.2777,35.2858,97535.0
2016-12-09 14:30:00,43.89,44.02,43.89,43.99,419496.0,35.2777,35.3822,35.2777,35.3581,419496.0
2016-12-09 15:00:00,44.0,44.09,43.98,44.06,384134.0,35.3662,35.4385,35.3501,35.4144,384134.0
2016-12-09 15:30:00,44.06,44.1,44.0,44.1,327528.0,35.4144,35.4465,35.3662,35.4465,327528.0
2016-12-12 09:30:00,43.89,44.13,43.89,44.12,266674.0,35.2777,35.4707,35.2777,35.4626,266674.0
2016-12-12 10:00:00,44.12,44.18,43.79,43.8,180664.0,35.4626,35.5108,35.1974,35.2054,180664.0
2016-12-12 10:30:00,43.8,43.91,43.64,43.79,248678.0,35.2054,35.2938,35.0768,35.1974,248678.0
2016-12-12 11:00:00,43.79,43.81,43.54,43.54,180877.0,35.1974,35.2134,34.9964,34.9964,180877.0
2016-12-12 11:30:00,43.54,43.61,43.38,43.45,375089.0,34.9964,35.0527,34.8678,34.9241,375089.0
2016-12-12 12:00:00,43.45,43.45,43.27,43.3,163319.0,34.9241,34.9241,34.7794,34.8035,163319.0
2016-12-12 12:30:00,43.29,43.45,43.27,43.32,191154.0,34.7955,34.9241,34.7794,34.8196,191154.0
2016-12-12 13:00:00,43.32,43.47,43.3,43.45,130987.0,34.8196,34.9402,34.8035,34.9241,130987.0
2016-12-12 13:30:00,43.45,43.49,43.39,43.43,250449.0,34.9241,34.9562,34.8759,34.908,250449.0
2016-12-12 14:00:00,43.44,43.52,43.39,43.48,237498.0,34.916,34.9804,34.8759,34.9482,237498.0
2016-12-12 14:30:00,43.48,43.49,43.34,43.36,132638.0,34.9482,34.9562,34.8357,34.8517,132638.0
2016-12-12 15:00:00,43.37,43.37,43.25,43.26,170310.0,34.8598,34.8598,34.7633,34.7714,170310.0
2016-12-12 15:30:00,43.25,43.38,43.24,43.38,376496.0,34.7633,34.8678,34.7553,34.8678,376496.0
2016-12-13 09:30:00,43.42,43.73,43.39,43.42,1034541.0,34.9,35.1491,34.8759,34.9,1034541.0
2016-12-13 10:00:00,43.41,43.48,43.28,43.29,470938.0,34.8919,34.9482,34.7874,34.7955,470938.0
2016-12-13 10:30:00,43.28,43.3,43.0,43.13,309999.0,34.7874,34.8035,34.5624,34.6669,309999.0
2016-12-13 11:00:00,43.15,43.21,43.04,43.11,195017.0,34.683,34.7312,34.5945,34.6508,195017.0
2016-12-13 11:30:00,43.1,43.1,42.97,43.05,220104.0,34.6428,34.6428,34.5383,34.6026,220104.0
2016-12-13 12:00:00,43.06,43.3,43.05,43.26,509129.0,34.6106,34.8035,34.6026,34.7714,509129.0
2016-12-13 12:30:00,43.27,43.45,43.26,43.41,120615.0,34.7794,34.9241,34.7714,34.8919,120615.0
2016-12-13 13:00:00,43.41,43.47,43.38,43.47,236618.0,34.8919,34.9402,34.8678,34.9402,236618.0
2016-12-13 13:30:00,43.47,43.47,43.38,43.41,291099.0,34.9402,34.9402,34.8678,34.8919,291099.0
2016-12-13 14:00:00,43.41,43.42,43.3,43.33,123934.0,34.8919,34.9,34.8035,34.8276,123934.0
2016-12-13 14:30:00,43.33,43.43,43.31,43.35,184701.0,34.8276,34.908,34.8116,34.8437,184701.0
2016-12-13 15:00:00,43.36,43.45,43.31,43.44,314337.0,34.8517,34.9241,34.8116,34.916,314337.0
2016-12-13 15:30:00,43.44,43.49,43.41,43.45,376182.0,34.916,34.9562,34.8919,34.9241,376182.0
2016-12-14 09:30:00,43.04,43.3,42.83,43.18,307368.0,34.5945,34.8035,34.4257,34.7071,307368.0
2016-12-14 10:00:00,43.17,43.35,43.08,43.28,285324.0,34.699,34.8437,34.6267,34.7874,285324.0
2016-12-14 10:30:00,43.28,43.31,43.12,43.28,177052.0,34.7874,34.8116,34.6588,34.7874,177052.0
2016-12-14 11:00:00,43.28,43.38,43.27,43.33,171787.0,34.7874,34.8678,34.7794,34.8276,171787.0
2016-12-14 11:30:00,43.31,43.31,43.13,43.18,143738.0,34.8116,34.8116,34.6669,34.7071,143738.0
2016-12-14 12:00:00,43.18,43.24,43.17,43.21,71327.0,34.7071,34.7553,34.699,34.7312,71327.0
2016-12-14 12:30:00,43.21,43.26,43.15,43.25,133015.0,34.7312,34.7714,34.683,34.7633,133015.0
2016-12-14 13:00:00,43.24,43.3,43.22,43.29,190089.0,34.7553,34.8035,34.7392,34.7955,190089.0
2016-12-14 13:30:00,43.28,43.37,43.17,43.25,384997.0,34.7874,34.8598,34.699,34.7633,384997.0
2016-12-14 14:00:00,43.23,44.01,43.18,43.19,1750790.0,34.7473,35.3742,34.7071,34.7151,1750790.0
2016-12-14 14:30:00,43.18,43.46,43.16,43.21,683806.0,34.7071,34.9321,34.691,34.7312,683806.0
2016-12-14 15:00:00,43.21,43.33,43.07,43.14,499024.0,34.7312,34.8276,34.6187,34.6749,499024.0
2016-12-14 15:30:00,43.14,43.44,43.14,43.23,1185951.0,34.6749,34.916,34.6749,34.7473,1185951.0
2016-12-15 09:30:00,43.61,43.86,43.23,43.85,628134.0,35.0527,35.2536,34.7473,35.2456,628134.0
2016-12-15 10:00:00,43.85,43.92,43.72,43.77,318578.0,35.2456,35.3019,35.1411,35.1813,318578.0
2016-12-15 10:30:00,43.78,43.95,43.69,43.87,288689.0,35.1893,35.326,35.117,35.2617,288689.0
2016-12-15 11:00:00,43.87,44.04,43.87,43.96,287197.0,35.2617,35.3983,35.2617,35.334,287197.0
2016-12-15 11:30:00,43.95,44.09,43.94,44.0,170710.0,35.326,35.4385,35.3179,35.3662,170710.0
2016-12-15 12:00:00,43.99,44.01,43.9,43.96,173940.0,35.3581,35.3742,35.2858,35.334,173940.0
2016-12-15 12:30:00,43.96,44.0,43.79,43.89,143498.0,35.334,35.3662,35.1974,35.2777,143498.0
2016-12-15 13:00:00,43.9,43.99,43.9,43.95,80768.0,35.2858,35.3581,35.2858,35.326,80768.0
2016-12-15 13:30:00,43.95,43.98,43.79,43.82,251053.0,35.326,35.3501,35.1974,35.2215,251053.0
2016-12-15 14:00:00,43.81,43.87,43.79,43.86,140841.0,35.2134,35.2617,35.1974,35.2536,140841.0
2016-12-15 14:30:00,43.86,43.87,43.8,43.82,131194.0,35.2536,35.2617,35.2054,35.2215,131194.0
2016-12-15 15:00:00,43.82,43.91,43.81,43.82,235016.0,35.2215,35.2938,35.2134,35.2215,235016.0
2016-12-15 15:30:00,43.82,43.87,43.77,43.84,474625.0,35.2215,35.2617,35.1813,35.2376,474625.0
2016-12-16 09:30:00,43.66,43.87,43.37,43.52,931487.0,35.2423,35.4119,35.0083,35.1293,931487.0
2016-12-16 10:00:00,43.52,43.64,43.46,43.61,230182.0,35.1293,35.2262,35.0809,35.202,230182.0
2016-12-16 10:30:00,43.61,43.94,43.61,43.86,183534.0,35.202,35.4684,35.202,35.4038,183534.0
2016-12-16 11:00:00,43.86,43.87,43.47,43.48,246969.0,35.4038,35.4119,35.089,35.0971,246969.0
2016-12-16 11:30:00,43.47,43.57,43.45,43.57,236411.0,35.089,35.1697,35.0728,35.1697,236411.0
2016-12-16 12:00:00,43.57,43.59,43.39,43.44,145622.0,35.1697,35.1858,35.0244,35.0648,145622.0
2016-12-16 12:30:00,43.43,43.43,43.17,43.26,290839.0,35.0567,35.0567,34.8468,34.9195,290839.0
2016-12-16 13:00:00,43.27,43.31,43.17,43.18,238755.0,34.9275,34.9598,34.8468,34.8549,238755.0
2016-12-16 13:30:00,43.18,43.27,43.15,43.25,109414.0,34.8549,34.9275,34.8307,34.9114,109414.0
2016-12-16 14:00:00,43.26,43.29,43.19,43.29,241703.0,34.9195,34.9437,34.863,34.9437,241703.0
2016-12-16 14:30:00,43.28,43.38,43.26,43.33,254195.0,34.9356,35.0163,34.9195,34.976,254195.0
2016-12-16 15:00:00,43.32,43.33,43.18,43.19,267623.0,34.9679,34.976,34.8549,34.863,267623.0
2016-12-16 15:30:00,43.19,43.21,43.08,43.15,2467808.0,34.863,34.8791,34.7742,34.8307,2467808.0
2016-12-19 09:30:00,43.07,43.3,42.99,43.01,577013.0,34.7661,34.9518,34.7015,34.7177,577013.0
2016-12-19 10:00:00,43.01,43.09,42.9,43.06,436197.0,34.7177,34.7822,34.6289,34.758,436197.0
2016-12-19 10:30:00,43.07,43.21,43.06,43.19,299914.0,34.7661,34.8791,34.758,34.863,299914.0
2016-12-19 11:00:00,43.19,43.22,42.92,42.95,431164.0,34.863,34.8872,34.645,34.6692,431164.0
2016-12-19 11:30:00,42.95,42.99,42.84,42.85,233666.0,34.6692,34.7015,34.5804,34.5885,233666.0
2016-12-19 12:00:00,42.84,42.97,42.78,42.95,169096.0,34.5804,34.6854,34.532,34.6692,169096.0
2016-12-19 12:30:00,42.95,42.99,42.91,42.92,165562.0,34.6692,34.7015,34.6369,34.645,165562.0
2016-12-19 13:00:00,42.92,43.12,42.92,43.12,159591.0,34.645,34.8065,34.645,34.8065,159591.0
2016-12-19 13:30:00,43.12,43.3,43.12,43.29,157082.0,34.8065,34.9518,34.8065,34.9437,157082.0
2016-12-19 14:00:00,43.29,43.38,43.24,43.38,331120.0,34.9437,35.0163,34.9033,35.0163,331120.0
2016-12-19 14:30:00,43.38,43.38,43.27,43.28,457927.0,35.0163,35.0163,34.9275,34.9356,457927.0
2016-12-19 15:00:00,43.27,43.33,43.17,43.33,447229.0,34.9275,34.976,34.8468,34.976,447229.0
2016-12-19 15:30:00,43.33,43.4,43.3,43.39,815452.0,34.976,35.0325,34.9518,35.0244,815452.0
2016-12-20 09:30:00,43.7,43.93,43.61,43.93,126287.0,35.2746,35.4603,35.202,35.4603,126287.0
2016-12-20 10:00:00,43.93,43.99,43.84,43.85,229976.0,35.4603,35.5087,35.3876,35.3957,229976.0
2016-12-20 10:30:00,43.86,43.93,43.74,43.89,185999.0,35.4038,35.4603,35.3069,35.428,185999.0
2016-12-20 11:00:00,43.9,43.92,43.85,43.91,247655.0,35.4361,35.4522,35.3957,35.4441,247655.0
2016-12-20 11:30:00,43.91,43.94,43.83,43.91,170107.0,35.4441,35.4684,35.3796,35.4441,170107.0
2016-12-20 12:00:00,43.91,43.92,43.84,43.88,274736.0,35.4441,35.4522,35.3876,35.4199,274736.0
2016-12-20 12:30:00,43.88,43.97,43.87,43.93,175793.0,35.4199,35.4926,35.4119,35.4603,175793.0
2016-12-20 13:00:00,43.93,43.99,43.92,43.97,94274.0,35.4603,35.5087,35.4522,35.4926,94274.0
2016-12-20 13:30:00,43.98,44.04,43.96,44.02,253714.0,35.5007,35.5491,35.4845,35.5329,253714.0
2016-12-20 14:00:00,44.02,44.03,43.96,43.99,138471.0,35.5329,35.541,35.4845,35.5087,138471.0
2016-12-20 14:30:00,43.99,43.99,43.9,43.95,205292.0,35.5087,35.5087,35.4361,35.4764,205292.0
2016-12-20 15:00:00,43.94,43.97,43.88,43.97,167317.0,35.4684,35.4926,35.4199,35.4926,167317.0
2016-12-20 15:30:00,43.97,44.04,43.94,44.03,458914.0,35.4926,35.5491,35.4684,35.541,458914.0
2016-12-21 09:30:00,44.14,44.14,43.73,43.85,277733.0,35.6298,35.6298,35.2989,35.3957,277733.0
2016-12-21 10:00:00,43.84,43.91,43.79,43.83,932828.0,35.3876,35.4441,35.3473,35.3796,932828.0
2016-12-21 10:30:00,43.83,43.83,43.74,43.79,328428.0,35.3796,35.3796,35.3069,35.3473,328428.0
2016-12-21 11:00:00,43.78,43.89,43.73,43.89,267410.0,35.3392,35.428,35.2989,35.428,267410.0
2016-12-21 11:30:00,43.88,43.88,43.81,43.84,117546.0,35.4199,35.4199,35.3634,35.3876,117546.0
2016-12-21 12:00:00,43.84,43.92,43.82,43.9,60740.0,35.3876,35.4522,35.3715,35.4361,60740.0
2016-12-21 12:30:00,43.91,43.95,43.87,43.89,96948.0,35.4441,35.4764,35.4119,35.428,96948.0
2016-12-21 13:00:00,43.88,43.91,43.86,43.91,67986.0,35.4199,35.4441,35.4038,35.4441,67986.0
2016-12-21 13:30:00,43.91,43.94,43.86,43.87,84994.0,35.4441,35.4684,35.4038,35.4119,84994.0
2016-12-21 14:00:00,43.87,43.92,43.84,43.91,91690.0,35.4119,35.4522,35.3876,35.4441,91690.0
2016-12-21 14:30:00,43.91,43.93,43.88,43.93,90667.0,35.4441,35.4603,35.4199,35.4603,90667.0
2016-12-21 15:00:00,43.93,44.01,43.92,43.99,382778.0,35.4603,35.5249,35.4522,35.5087,382778.0
2016-12-21 15:30:00,43.98,44.0,43.87,43.87,421233.0,35.5007,35.5168,35.4119,35.4119,421233.0
2016-12-22 09:30:00,43.92,43.99,43.77,43.92,178146.0,35.4522,35.5087,35.3311,35.4522,178146.0
2016-12-22 10:00:00,43.92,43.99,43.86,43.89,77979.0,35.4522,35.5087,35.4038,35.428,77979.0
2016-12-22 10:30:00,43.89,44.01,43.78,43.78,109232.0,35.428,35.5249,35.3392,35.3392,109232.0
2016-12-22 11:00:00,43.78,43.8,43.7,43.71,93245.0,35.3392,35.3554,35.2746,35.2827,93245.0
2016-12-22 11:30:00,43.71,43.77,43.66,43.69,62173.0,35.2827,35.3311,35.2423,35.2666,62173.0
2016-12-22 12:00:00,43.69,43.83,43.69,43.83,45685.0,35.2666,35.3796,35.2666,35.3796,45685.0
2016-12-22 12:30:00,43.82,43.94,43.8,43.9,55703.0,35.3715,35.4684,35.3554,35.4361,55703.0
2016-12-22 13:00:00,43.89,43.94,43.88,43.91,31418.0,35.428,35.4684,35.4199,35.4441,31418.0
2016-12-22 13:30:00,43.9,44.04,43.89,44.0,50957.0,35.4361,35.5491,35.428,35.5168,50957.0
2016-12-22 14:00:00,44.01,44.01,43.94,43.96,48298.0,35.5249,35.5249,35.4684,35.4845,48298.0
2016-12-22 14:30:00,43.97,43.97,43.9,43.91,47716.0,35.4926,35.4926,35.4361,35.4441,47716.0
2016-12-22 15:00:00,43.91,43.93,43.86,43.91,76817.0,35.4441,35.4603,35.4038,35.4441,76817.0
2016-12-22 15:30:00,43.9,43.96,43.89,43.92,216496.0,35.4361,35.4845,35.428,35.4522,216496.0
2016-12-23 09:30:00,43.86,44.04,43.82,43.91,153965.0,35.4038,35.5491,35.3715,35.4441,153965.0
2016-12-23 10:00:00,43.91,43.98,43.89,43.96,119177.0,35.4441,35.5007,35.428,35.4845,119177.0
2016-12-23 10:30:00,43.97,43.99,43.87,43.88,101967.0,35.4926,35.5087,35.4119,35.4199,101967.0
2016-12-23 11:00:00,43.88,43.92,43.82,43.9,44154.0,35.4199,35.4522,35.3715,35.4361,44154.0
2016-12-23 11:30:00,43.89,43.91,43.82,43.82,35948.0,35.428,35.4441,35.3715,35.3715,35948.0
2016-12-23 12:00:00,43.83,43.88,43.81,43.87,57935.0,35.3796,35.4199,35.3634,35.4119,57935.0
2016-12-23 12:30:00,43.88,43.9,43.86,43.88,35202.0,35.4199,35.4361,35.4038,35.4199,35202.0
2016-12-23 13:00:00,43.88,43.95,43.87,43.94,43680.0,35.4199,35.4764,35.4119,35.4684,43680.0
2016-12-23 13:30:00,43.95,43.97,43.93,43.94,62615.0,35.4764,35.4926,35.4603,35.4684,62615.0
2016-12-23 14:00:00,43.94,43.95,43.92,43.94,89506.0,35.4684,35.4764,35.4522,35.4684,89506.0
2016-12-23 14:30:00,43.95,43.99,43.94,43.98,136184.0,35.4764,35.5087,35.4684,35.5007,136184.0
2016-12-23 15:00:00,43.98,43.98,43.95,43.95,80443.0,35.5007,35.5007,35.4764,35.4764,80443.0
2016-12-23 15:30:00,43.95,44.01,43.94,44.0,129414.0,35.4764,35.5249,35.4684,35.5168,129414.0
2016-12-27 09:30:00,44.18,44.24,44.03,44.19,488189.0,35.6621,35.7105,35.541,35.6702,488189.0
2016-12-27 10:00:00,44.19,44.21,44.02,44.07,241886.0,35.6702,35.6863,35.5329,35.5733,241886.0
2016-12-27 10:30:00,44.07,44.11,44.06,44.11,74897.0,35.5733,35.6056,35.5652,35.6056,74897.0
2016-12-27 11:00:00,44.11,44.18,44.08,44.1,48743.0,35.6056,35.6621,35.5814,35.5975,48743.0
2016-12-27 11:30:00,44.11,44.13,44.05,44.06,57027.0,35.6056,35.6217,35.5572,35.5652,57027.0
2016-12-27 12:00:00,44.06,44.08,44.03,44.07,57903.0,35.5652,35.5814,35.541,35.5733,57903.0
2016-12-27 12:30:00,44.07,44.1,44.04,44.1,127330.0,35.5733,35.5975,35.5491,35.5975,127330.0
2016-12-27 13:00:00,44.1,44.1,44.07,44.09,28721.0,35.5975,35.5975,35.5733,35.5894,28721.0
2016-12-27 13:30:00,44.09,44.13,44.08,44.12,57478.0,35.5894,35.6217,35.5814,35.6137,57478.0
2016-12-27 14:00:00,44.11,44.18,44.09,44.16,61926.0,35.6056,35.6621,35.5894,35.6459,61926.0
2016-12-27 14:30:00,44.16,44.19,44.14,44.18,37917.0,35.6459,35.6702,35.6298,35.6621,37917.0
2016-12-27 15:00:00,44.18,44.23,44.18,44.22,89719.0,35.6621,35.7025,35.6621,35.6944,89719.0
2016-12-27 15:30:00,44.22,44.22,44.17,44.19,138345.0,35.6944,35.6944,35.654,35.6702,138345.0
2016-12-28 09:30:00,44.29,44.33,44.04,44.04,146404.0,35.7509,35.7832,35.5491,35.5491,146404.0
2016-12-28 10:00:00,44.05,44.07,43.97,44.01,513635.0,35.5572,35.5733,35.4926,35.5249,513635.0
2016-12-28 10:30:00,44.02,44.07,43.98,44.04,88509.0,35.5329,35.5733,35.5007,35.5491,88509.0
2016-12-28 11:00:00,44.04,44.08,44.0,44.07,81786.0,35.5491,35.5814,35.5168,35.5733,81786.0
2016-12-28 11:30:00,44.07,44.11,44.03,44.04,44507.0,35.5733,35.6056,35.541,35.5491,44507.0
2016-12-28 12:00:00,44.03,44.03,43.83,43.88,84373.0,35.541,35.541,35.3796,35.4199,84373.0
2016-12-28 12:30:00,43.88,43.89,43.79,43.81,47615.0,35.4199,35.428,35.3473,35.3634,47615.0
2016-12-28 13:00:00,43.82,43.83,43.74,43.75,89093.0,35.3715,35.3796,35.3069,35.315,89093.0
2016-12-28 13:30:00,43.75,43.77,43.69,43.7,54449.0,35.315,35.3311,35.2666,35.2746,54449.0
2016-12-28 14:00:00,43.7,43.75,43.61,43.64,116472.0,35.2746,35.315,35.202,35.2262,116472.0
2016-12-28 14:30:00,43.64,43.75,43.64,43.74,96546.0,35.2262,35.315,35.2262,35.3069,96546.0
2016-12-28 15:00:00,43.74,43.8,43.73,43.76,97606.0,35.3069,35.3554,35.2989,35.3231,97606.0
2016-12-28 15:30:00,43.76,43.78,43.71,43.73,258790.0,35.3231,35.3392,35.2827,35.2989,258790.0
2016-12-29 09:30:00,43.66,43.93,43.6,43.73,199723.0,35.2423,35.4603,35.1939,35.2989,199723.0
2016-12-29 10:00:00,43.73,43.81,43.67,43.71,86989.0,35.2989,35.3634,35.2504,35.2827,86989.0
2016-12-29 10:30:00,43.71,43.71,43.37,43.4,794461.0,35.2827,35.2827,35.0083,35.0325,794461.0
2016-12-29 11:00:00,43.39,43.43,43.35,43.35,253619.0,35.0244,35.0567,34.9921,34.9921,253619.0
2016-12-29 11:30:00,43.35,43.39,43.25,43.28,478633.0,34.9921,35.0244,34.9114,34.9356,478633.0
2016-12-29 12:00:00,43.28,43.28,43.14,43.18,230897.0,34.9356,34.9356,34.8226,34.8549,230897.0
2016-12-29 12:30:00,43.18,43.26,43.16,43.21,115500.0,34.8549,34.9195,34.8387,34.8791,115500.0
2016-12-29 13:00:00,43.21,43.22,43.13,43.21,41221.0,34.8791,34.8872,34.8145,34.8791,41221.0
2016-12-29 13:30:00,43.21,43.21,43.15,43.19,41530.0,34.8791,34.8791,34.8307,34.863,41530.0
2016-12-29 14:00:00,43.19,43.32,43.19,43.26,63649.0,34.863,34.9679,34.863,34.9195,63649.0
2016-12-29 14:30:00,43.27,43.3,43.2,43.28,57657.0,34.9275,34.9518,34.871,34.9356,57657.0
2016-12-29 15:00:00,43.27,43.33,43.23,43.32,97605.0,34.9275,34.976,34.8953,34.9679,97605.0
2016-12-29 15:30:00,43.31,43.38,43.3,43.37,203294.0,34.9598,35.0163,34.9518,35.0083,203294.0
2016-12-30 09:30:00,43.46,43.52,43.26,43.37,431058.0,35.0809,35.1293,34.9195,35.0083,431058.0
2016-12-30 10:00:00,43.36,43.59,43.33,43.54,228219.0,35.0002,35.1858,34.976,35.1455,228219.0
2016-12-30 10:30:00,43.55,43.64,43.54,43.58,309087.0,35.1536,35.2262,35.1455,35.1778,309087.0
2016-12-30 11:00:00,43.58,43.58,43.43,43.5,357454.0,35.1778,35.1778,35.0567,35.1132,357454.0
2016-12-30 11:30:00,43.49,43.58,43.47,43.5,379873.0,35.1051,35.1778,35.089,35.1132,379873.0
2016-12-30 12:00:00,43.51,43.55,43.46,43.47,159424.0,35.1213,35.1536,35.0809,35.089,159424.0
2016-12-30 12:30:00,43.46,43.51,43.45,43.48,99459.0,35.0809,35.1213,35.0728,35.0971,99459.0
2016-12-30 13:00:00,43.49,43.62,43.49,43.58,70469.0,35.1051,35.2101,35.1051,35.1778,70469.0
2016-12-30 13:30:00,43.59,43.61,43.52,43.53,63169.0,35.1858,35.202,35.1293,35.1374,63169.0
2016-12-30 14:00:00,43.52,43.56,43.52,43.54,40886.0,35.1293,35.1616,35.1293,35.1455,40886.0
2016-12-30 14:30:00,43.53,43.6,43.46,43.49,122447.0,35.1374,35.1939,35.0809,35.1051,122447.0
2016-12-30 15:00:00,43.49,43.58,43.47,43.55,74355.0,35.1051,35.1778,35.089,35.1536,74355.0
2016-12-30 15:30:00,43.56,43.57,43.4,43.48,1163902.0,35.1616,35.1697,35.0325,35.0971,1163902.0
2017-01-03 09:30:00,44.3,44.56,43.96,44.08,695974.0,35.759,35.9688,35.4845,35.5814,695974.0
2017-01-03 10:00:00,44.09,44.32,44.07,44.18,238016.0,35.5894,35.7751,35.5733,35.6621,238016.0
2017-01-03 10:30:00,44.17,44.24,43.72,43.73,204746.0,35.654,35.7105,35.2908,35.2989,204746.0
2017-01-03 11:00:00,43.73,43.79,43.6,43.72,238922.0,35.2989,35.3473,35.1939,35.2908,238922.0
2017-01-03 11:30:00,43.73,43.77,43.54,43.61,165584.0,35.2989,35.3311,35.1455,35.202,165584.0
2017-01-03 12:00:00,43.61,43.66,43.51,43.55,107749.0,35.202,35.2423,35.1213,35.1536,107749.0
2017-01-03 12:30:00,43.54,43.58,43.35,43.41,221890.0,35.1455,35.1778,34.9921,35.0405,221890.0
2017-01-03 13:00:00,43.4,43.5,43.32,43.46,175524.0,35.0325,35.1132,34.9679,35.0809,175524.0
2017-01-03 13:30:00,43.46,43.5,43.42,43.49,173544.0,35.0809,35.1132,35.0486,35.1051,173544.0
2017-01-03 14:00:00,43.48,43.55,43.46,43.52,51494.0,35.0971,35.1536,35.0809,35.1293,51494.0
2017-01-03 14:30:00,43.52,43.57,43.44,43.54,95942.0,35.1293,35.1697,35.0648,35.1455,95942.0
2017-01-03 15:00:00,43.54,43.66,43.5,43.52,193128.0,35.1455,35.2423,35.1132,35.1293,193128.0
2017-01-03 15:30:00,43.51,43.68,43.5,43.68,287449.0,35.1213,35.2585,35.1132,35.2585,287449.0
2017-01-04 09:30:00,43.74,44.08,43.72,44.02,1331797.0,35.3069,35.5814,35.2908,35.5329,1331797.0
2017-01-04 10:00:00,44.04,44.12,43.87,43.87,354528.0,35.5491,35.6137,35.4119,35.4119,354528.0
2017-01-04 10:30:00,43.9,44.03,43.85,44.0,159484.0,35.4361,35.541,35.3957,35.5168,159484.0
2017-01-04 11:00:00,44.01,44.22,44.01,44.2,173583.0,35.5249,35.6944,35.5249,35.6782,173583.0
2017-01-04 11:30:00,44.2,44.27,44.17,44.22,138143.0,35.6782,35.7347,35.654,35.6944,138143.0
2017-01-04 12:00:00,44.23,44.28,44.22,44.24,83366.0,35.7025,35.7428,35.6944,35.7105,83366.0
2017-01-04 12:30:00,44.25,44.28,44.21,44.27,67211.0,35.7186,35.7428,35.6863,35.7347,67211.0
2017-01-04 13:00:00,44.28,44.29,44.24,44.27,139799.0,35.7428,35.7509,35.7105,35.7347,139799.0
2017-01-04 13:30:00,44.28,44.36,44.28,44.35,278896.0,35.7428,35.8074,35.7428,35.7993,278896.0
2017-01-04 14:00:00,44.34,44.38,44.29,44.33,199280.0,35.7912,35.8235,35.7509,35.7832,199280.0
2017-01-04 14:30:00,44.33,44.42,44.32,44.39,111526.0,35.7832,35.8558,35.7751,35.8316,111526.0
2017-01-04 15:00:00,44.39,44.4,44.32,44.37,145614.0,35.8316,35.8397,35.7751,35.8155,145614.0
2017-01-04 15:30:00,44.37,44.39,44.3,44.33,383668.0,35.8155,35.8316,35.759,35.7832,383668.0
2017-01-05 09:30:00,44.09,44.34,44.05,44.24,541088.0,35.5894,35.7912,35.5572,35.7105,541088.0
2017-01-05 10:00:00,44.24,44.25,44.07,44.13,257177.0,35.7105,35.7186,35.5733,35.6217,257177.0
2017-01-05 10:30:00,44.13,44.14,43.74,43.78,361322.0,35.6217,35.6298,35.3069,35.3392,361322.0
2017-01-05 11:00:00,43.77,43.78,43.48,43.5,237368.0,35.3311,35.3392,35.0971,35.1132,237368.0
2017-01-05 11:30:00,43.51,43.52,43.25,43.36,139716.0,35.1213,35.1293,34.9114,35.0002,139716.0
2017-01-05 12:00:00,43.37,43.55,43.37,43.53,232009.0,35.0083,35.1536,35.0083,35.1374,232009.0
2017-01-05 12:30:00,43.53,43.56,43.46,43.53,289465.0,35.1374,35.1616,35.0809,35.1374,289465.0
2017-01-05 13:00:00,43.53,43.6,43.5,43.53,302637.0,35.1374,35.1939,35.1132,35.1374,302637.0
2017-01-05 13:30:00,43.53,43.56,43.43,43.46,274247.0,35.1374,35.1616,35.0567,35.0809,274247.0
2017-01-05 14:00:00,43.47,43.56,43.46,43.51,296545.0,35.089,35.1616,35.0809,35.1213,296545.0
2017-01-05 14:30:00,43.52,43.53,43.41,43.42,271561.0,35.1293,35.1374,35.0405,35.0486,271561.0
2017-01-05 15:00:00,43.42,43.59,43.42,43.58,412189.0,35.0486,35.1858,35.0486,35.1778,412189.0
2017-01-05 15:30:00,43.58,43.65,43.52,43.62,376502.0,35.1778,35.2343,35.1293,35.2101,376502.0
2017-01-06 09:30:00,43.71,44.03,43.71,43.84,346322.0,35.2827,35.541,35.2827,35.3876,346322.0
2017-01-06 10:00:00,43.83,43.89,43.73,43.75,116246.0,35.3796,35.428,35.2989,35.315,116246.0
2017-01-06 10:30:00,43.75,43.77,43.61,43.73,88346.0,35.315,35.3311,35.202,35.2989,88346.0
2017-01-06 11:00:00,43.73,43.95,43.7,43.94,149577.0,35.2989,35.4764,35.2746,35.4684,149577.0
2017-01-06 11:30:00,43.95,44.08,43.9,44.01,84931.0,35.4764,35.5814,35.4361,35.5249,84931.0
2017-01-06 12:00:00,44.02,44.02,43.89,43.94,62139.0,35.5329,35.5329,35.428,35.4684,62139.0
2017-01-06 12:30:00,43.95,43.99,43.85,43.9,85117.0,35.4764,35.5087,35.3957,35.4361,85117.0
2017-01-06 13:00:00,43.9,43.99,43.9,43.9,84123.0,35.4361,35.5087,35.4361,35.4361,84123.0
2017-01-06 13:30:00,43.9,44.0,43.9,43.94,64213.0,35.4361,35.5168,35.4361,35.4684,64213.0
2017-01-06 14:00:00,43.93,43.97,43.85,43.86,76839.0,35.4603,35.4926,35.3957,35.4038,76839.0
2017-01-06 14:30:00,43.86,43.89,43.78,43.83,249976.0,35.4038,35.428,35.3392,35.3796,249976.0
2017-01-06 15:00:00,43.83,43.87,43.78,43.79,256021.0,35.3796,35.4119,35.3392,35.3473,256021.0
2017-01-06 15:30:00,43.78,43.89,43.76,43.79,320363.0,35.3392,35.428,35.3231,35.3473,320363.0
2017-01-09 09:30:00,43.46,43.56,43.07,43.28,245767.0,35.0809,35.1616,34.7661,34.9356,245767.0
2017-01-09 10:00:00,43.28,43.34,43.17,43.33,130470.0,34.9356,34.984,34.8468,34.976,130470.0
2017-01-09 10:30:00,43.33,43.49,43.25,43.49,147181.0,34.976,35.1051,34.9114,35.1051,147181.0
2017-01-09 11:00:00,43.48,43.55,43.39,43.53,100124.0,35.0971,35.1536,35.0244,35.1374,100124.0
2017-01-09 11:30:00,43.55,43.58,43.45,43.46,78890.0,35.1536,35.1778,35.0728,35.0809,78890.0
2017-01-09 12:00:00,43.45,43.51,43.36,43.39,59762.0,35.0728,35.1213,35.0002,35.0244,59762.0
2017-01-09 12:30:00,43.39,43.48,43.38,43.47,40394.0,35.0244,35.0971,35.0163,35.089,40394.0
2017-01-09 13:00:00,43.48,43.5,43.35,43.36,30735.0,35.0971,35.1132,34.9921,35.0002,30735.0
2017-01-09 13:30:00,43.35,43.46,43.33,43.45,40026.0,34.9921,35.0809,34.976,35.0728,40026.0
2017-01-09 14:00:00,43.45,43.48,43.38,43.44,63543.0,35.0728,35.0971,35.0163,35.0648,63543.0
2017-01-09 14:30:00,43.44,43.44,43.3,43.32,86623.0,35.0648,35.0648,34.9518,34.9679,86623.0
2017-01-09 15:00:00,43.31,43.43,43.31,43.43,68092.0,34.9598,35.0567,34.9598,35.0567,68092.0
2017-01-09 15:30:00,43.44,43.45,43.33,43.34,155121.0,35.0648,35.0728,34.976,34.984,155121.0
2017-01-10 09:30:00,43.44,43.51,43.25,43.4,218052.0,35.0648,35.1213,34.9114,35.0325,218052.0
2017-01-10 10:00:00,43.41,43.58,43.4,43.57,113433.0,35.0405,35.1778,35.0325,35.1697,113433.0
2017-01-10 10:30:00,43.57,43.82,43.57,43.7,147551.0,35.1697,35.3715,35.1697,35.2746,147551.0
2017-01-10 11:00:00,43.71,43.91,43.68,43.84,202874.0,35.2827,35.4441,35.2585,35.3876,202874.0
2017-01-10 11:30:00,43.84,43.87,43.78,43.79,111185.0,35.3876,35.4119,35.3392,35.3473,111185.0
2017-01-10 12:00:00,43.8,43.91,43.79,43.91,168986.0,35.3554,35.4441,35.3473,35.4441,168986.0
2017-01-10 12:30:00,43.9,43.91,43.77,43.79,86631.0,35.4361,35.4441,35.3311,35.3473,86631.0
2017-01-10 13:00:00,43.79,43.8,43.73,43.77,96501.0,35.3473,35.3554,35.2989,35.3311,96501.0
2017-01-10 13:30:00,43.77,43.77,43.56,43.57,78773.0,35.3311,35.3311,35.1616,35.1697,78773.0
2017-01-10 14:00:00,43.57,43.75,43.52,43.68,79085.0,35.1697,35.315,35.1293,35.2585,79085.0
2017-01-10 14:30:00,43.67,43.76,43.67,43.74,81363.0,35.2504,35.3231,35.2504,35.3069,81363.0
2017-01-10 15:00:00,43.74,43.88,43.73,43.86,81752.0,35.3069,35.4199,35.2989,35.4038,81752.0
2017-01-10 15:30:00,43.86,43.88,43.75,43.76,274456.0,35.4038,35.4199,35.315,35.3231,274456.0
2017-01-11 09:30:00,43.73,43.77,43.41,43.76,237365.0,35.2989,35.3311,35.0405,35.3231,237365.0
2017-01-11 10:00:00,43.75,43.87,43.73,43.85,124172.0,35.315,35.4119,35.2989,35.3957,124172.0
2017-01-11 10:30:00,43.84,43.9,43.7,43.76,112097.0,35.3876,35.4361,35.2746,35.3231,112097.0
2017-01-11 11:00:00,43.79,43.94,43.73,43.75,210369.0,35.3473,35.4684,35.2989,35.315,210369.0
2017-01-11 11:30:00,43.75,43.87,43.59,43.86,273268.0,35.315,35.4119,35.1858,35.4038,273268.0
2017-01-11 12:00:00,43.86,43.88,43.71,43.79,147868.0,35.4038,35.4199,35.2827,35.3473,147868.0
2017-01-11 12:30:00,43.81,43.82,43.65,43.77,93623.0,35.3634,35.3715,35.2343,35.3311,93623.0
2017-01-11 13:00:00,43.77,43.78,43.46,43.48,187488.0,35.3311,35.3392,35.0809,35.0971,187488.0
2017-01-11 13:30:00,43.48,43.68,43.47,43.64,130995.0,35.0971,35.2585,35.089,35.2262,130995.0
2017-01-11 14:00:00,43.66,43.77,43.65,43.73,131766.0,35.2423,35.3311,35.2343,35.2989,131766.0
2017-01-11 14:30:00,43.74,43.82,43.72,43.8,333603.0,35.3069,35.3715,35.2908,35.3554,333603.0
2017-01-11 15:00:00,43.79,43.92,43.79,43.85,191278.0,35.3473,35.4522,35.3473,35.3957,191278.0
2017-01-11 15:30:00,43.85,44.01,43.84,44.0,362267.0,35.3957,35.5249,35.3876,35.5168,362267.0
2017-01-12 09:30:00,43.8,43.89,43.47,43.52,193033.0,35.3554,35.428,35.089,35.1293,193033.0
2017-01-12 10:00:00,43.52,43.52,43.18,43.26,195643.0,35.1293,35.1293,34.8549,34.9195,195643.0
2017-01-12 10:30:00,43.26,43.29,43.08,43.1,168948.0,34.9195,34.9437,34.7742,34.7903,168948.0
2017-01-12 11:00:00,43.1,43.1,42.92,43.05,603273.0,34.7903,34.7903,34.645,34.75,603273.0
2017-01-12 11:30:00,43.06,43.11,42.9,42.91,210104.0,34.758,34.7984,34.6289,34.6369,210104.0
2017-01-12 12:00:00,42.91,43.18,42.91,43.15,229900.0,34.6369,34.8549,34.6369,34.8307,229900.0
2017-01-12 12:30:00,43.15,43.21,43.1,43.13,210653.0,34.8307,34.8791,34.7903,34.8145,210653.0
2017-01-12 13:00:00,43.13,43.21,43.11,43.18,186323.0,34.8145,34.8791,34.7984,34.8549,186323.0
2017-01-12 13:30:00,43.18,43.28,43.14,43.25,248925.0,34.8549,34.9356,34.8226,34.9114,248925.0
2017-01-12 14:00:00,43.25,43.29,43.2,43.26,244403.0,34.9114,34.9437,34.871,34.9195,244403.0
2017-01-12 14:30:00,43.25,43.37,43.25,43.33,222683.0,34.9114,35.0083,34.9114,34.976,222683.0
2017-01-12 15:00:00,43.33,43.33,43.24,43.32,425175.0,34.976,34.976,34.9033,34.9679,425175.0
2017-01-12 15:30:00,43.31,43.41,43.31,43.37,1054299.0,34.9598,35.0405,34.9598,35.0083,1054299.0
2017-01-13 09:30:00,43.59,44.47,43.59,44.28,794167.0,35.1858,35.8962,35.1858,35.7428,794167.0
2017-01-13 10:00:00,44.27,44.39,44.07,44.11,504306.0,35.7347,35.8316,35.5733,35.6056,504306.0
2017-01-13 10:30:00,44.12,44.22,43.99,44.02,430093.0,35.6137,35.6944,35.5087,35.5329,430093.0
2017-01-13 11:00:00,44.02,44.14,43.98,44.13,300003.0,35.5329,35.6298,35.5007,35.6217,300003.0
2017-01-13 11:30:00,44.14,44.18,43.99,44.0,185406.0,35.6298,35.6621,35.5087,35.5168,185406.0
2017-01-13 12:00:00,44.01,44.01,43.68,43.72,279694.0,35.5249,35.5249,35.2585,35.2908,279694.0
2017-01-13 12:30:00,43.73,43.89,43.72,43.88,174367.0,35.2989,35.428,35.2908,35.4199,174367.0
2017-01-13 13:00:00,43.89,43.95,43.88,43.89,183412.0,35.428,35.4764,35.4199,35.428,183412.0
2017-01-13 13:30:00,43.89,43.9,43.82,43.85,57984.0,35.428,35.4361,35.3715,35.3957,57984.0
2017-01-13 14:00:00,43.83,43.85,43.63,43.63,87017.0,35.3796,35.3957,35.2181,35.2181,87017.0
2017-01-13 14:30:00,43.63,43.81,43.62,43.79,248197.0,35.2181,35.3634,35.2101,35.3473,248197.0
2017-01-13 15:00:00,43.79,43.8,43.77,43.79,161136.0,35.3473,35.3554,35.3311,35.3473,161136.0
2017-01-13 15:30:00,43.79,43.89,43.74,43.84,289995.0,35.3473,35.428,35.3069,35.3876,289995.0
2017-01-17 09:30:00,43.45,43.45,42.63,42.72,460305.0,35.0728,35.0728,34.4109,34.4836,460305.0
2017-01-17 10:00:00,42.73,42.99,42.6,42.86,266327.0,34.4917,34.7015,34.3867,34.5966,266327.0
2017-01-17 10:30:00,42.86,42.87,42.7,42.77,306090.0,34.5966,34.6047,34.4674,34.5239,306090.0
2017-01-17 11:00:00,42.77,42.78,42.57,42.67,218849.0,34.5239,34.532,34.3625,34.4432,218849.0
2017-01-17 11:30:00,42.68,42.82,42.65,42.8,97896.0,34.4513,34.5643,34.4271,34.5482,97896.0
2017-01-17 12:00:00,42.8,42.83,42.7,42.78,64643.0,34.5482,34.5724,34.4674,34.532,64643.0
2017-01-17 12:30:00,42.78,42.84,42.75,42.77,79205.0,34.532,34.5804,34.5078,34.5239,79205.0
2017-01-17 13:00:00,42.77,42.8,42.74,42.76,104659.0,34.5239,34.5482,34.4997,34.5159,104659.0
2017-01-17 13:30:00,42.77,42.77,42.67,42.69,79013.0,34.5239,34.5239,34.4432,34.4594,79013.0
2017-01-17 14:00:00,42.7,42.7,42.46,42.46,93085.0,34.4674,34.4674,34.2737,34.2737,93085.0
2017-01-17 14:30:00,42.46,42.49,42.33,42.42,177096.0,34.2737,34.2979,34.1688,34.2414,177096.0
2017-01-17 15:00:00,42.43,42.44,42.35,42.36,347834.0,34.2495,34.2576,34.1849,34.193,347834.0
2017-01-17 15:30:00,42.35,42.39,42.31,42.37,691615.0,34.1849,34.2172,34.1526,34.2011,691615.0
2017-01-18 09:30:00,42.45,42.48,42.05,42.39,2414999.0,34.2656,34.2899,33.9428,34.2172,2414999.0
2017-01-18 10:00:00,42.4,42.52,42.29,42.41,2030259.0,34.2253,34.3221,34.1365,34.2333,2030259.0
2017-01-18 10:30:00,42.42,42.45,42.16,42.3,706259.0,34.2414,34.2656,34.0315,34.1446,706259.0
2017-01-18 11:00:00,42.31,42.38,42.29,42.36,113864.0,34.1526,34.2091,34.1365,34.193,113864.0
2017-01-18 11:30:00,42.36,42.42,42.25,42.26,174259.0,34.193,34.2414,34.1042,34.1123,174259.0
2017-01-18 12:00:00,42.26,42.41,42.24,42.3,176000.0,34.1123,34.2333,34.0961,34.1446,176000.0
2017-01-18 12:30:00,42.3,42.37,42.26,42.36,92469.0,34.1446,34.2011,34.1123,34.193,92469.0
2017-01-18 13:00:00,42.35,42.46,42.33,42.4,137525.0,34.1849,34.2737,34.1688,34.2253,137525.0
2017-01-18 13:30:00,42.4,42.49,42.4,42.46,55186.0,34.2253,34.2979,34.2253,34.2737,55186.0
2017-01-18 14:00:00,42.45,42.55,42.45,42.5,392642.0,34.2656,34.3464,34.2656,34.306,392642.0
2017-01-18 14:30:00,42.5,42.55,42.45,42.53,164553.0,34.306,34.3464,34.2656,34.3302,164553.0
2017-01-18 15:00:00,42.52,42.59,42.52,42.57,616599.0,34.3221,34.3786,34.3221,34.3625,616599.0
2017-01-18 15:30:00,42.57,42.78,42.54,42.75,1104897.0,34.3625,34.532,34.3383,34.5078,1104897.0
2017-01-19 09:30:00,42.9,43.05,42.45,42.53,371920.0,34.6289,34.75,34.2656,34.3302,371920.0
2017-01-19 10:00:00,42.52,42.75,42.34,42.73,510781.0,34.3221,34.5078,34.1768,34.4917,510781.0
2017-01-19 10:30:00,42.72,42.75,42.6,42.64,276950.0,34.4836,34.5078,34.3867,34.419,276950.0
2017-01-19 11:00:00,42.63,42.63,42.41,42.55,486861.0,34.4109,34.4109,34.2333,34.3464,486861.0
2017-01-19 11:30:00,42.57,42.59,42.44,42.53,307490.0,34.3625,34.3786,34.2576,34.3302,307490.0
2017-01-19 12:00:00,42.52,42.54,42.43,42.48,74805.0,34.3221,34.3383,34.2495,34.2899,74805.0
2017-01-19 12:30:00,42.47,42.49,42.39,42.48,80738.0,34.2818,34.2979,34.2172,34.2899,80738.0
2017-01-19 13:00:00,42.48,42.55,42.48,42.5,94565.0,34.2899,34.3464,34.2899,34.306,94565.0
2017-01-19 13:30:00,42.5,42.61,42.49,42.54,121375.0,34.306,34.3948,34.2979,34.3383,121375.0
2017-01-19 14:00:00,42.55,42.56,42.36,42.51,120760.0,34.3464,34.3544,34.193,34.3141,120760.0
2017-01-19 14:30:00,42.5,42.56,42.46,42.49,179095.0,34.306,34.3544,34.2737,34.2979,179095.0
2017-01-19 15:00:00,42.49,42.58,42.39,42.57,198787.0,34.2979,34.3706,34.2172,34.3625,198787.0
2017-01-19 15:30:00,42.57,42.58,42.49,42.5,390169.0,34.3625,34.3706,34.2979,34.306,390169.0
2017-01-20 09:30:00,42.64,42.99,42.59,42.84,230819.0,34.419,34.7015,34.3786,34.5804,230819.0
2017-01-20 10:00:00,42.86,43.08,42.78,42.96,147822.0,34.5966,34.7742,34.532,34.6773,147822.0
2017-01-20 10:30:00,42.97,43.07,42.95,43.03,152950.0,34.6854,34.7661,34.6692,34.7338,152950.0
2017-01-20 11:00:00,43.04,43.04,42.93,42.94,76443.0,34.7419,34.7419,34.6531,34.6612,76443.0
2017-01-20 11:30:00,42.94,42.97,42.9,42.94,94530.0,34.6612,34.6854,34.6289,34.6612,94530.0
2017-01-20 12:00:00,42.93,42.95,42.77,42.83,218465.0,34.6531,34.6692,34.5239,34.5724,218465.0
2017-01-20 12:30:00,42.82,42.83,42.61,42.68,137094.0,34.5643,34.5724,34.3948,34.4513,137094.0
2017-01-20 13:00:00,42.7,42.86,42.64,42.85,80480.0,34.4674,34.5966,34.419,34.5885,80480.0
2017-01-20 13:30:00,42.85,42.86,42.75,42.8,79856.0,34.5885,34.5966,34.5078,34.5482,79856.0
2017-01-20 14:00:00,42.8,42.82,42.64,42.68,140532.0,34.5482,34.5643,34.419,34.4513,140532.0
2017-01-20 14:30:00,42.68,42.74,42.64,42.73,125511.0,34.4513,34.4997,34.419,34.4917,125511.0
2017-01-20 15:00:00,42.73,42.85,42.73,42.73,186633.0,34.4917,34.5885,34.4917,34.4917,186633.0
2017-01-20 15:30:00,42.73,42.87,42.71,42.85,275670.0,34.4917,34.6047,34.4755,34.5885,275670.0
2017-01-23 09:30:00,42.69,42.95,42.58,42.84,157433.0,34.4594,34.6692,34.3706,34.5804,157433.0
2017-01-23 10:00:00,42.83,42.91,42.56,42.57,139467.0,34.5724,34.6369,34.3544,34.3625,139467.0
2017-01-23 10:30:00,42.57,42.67,42.51,42.55,100023.0,34.3625,34.4432,34.3141,34.3464,100023.0
2017-01-23 11:00:00,42.56,42.63,42.49,42.57,139503.0,34.3544,34.4109,34.2979,34.3625,139503.0
2017-01-23 11:30:00,42.56,42.6,42.43,42.47,333218.0,34.3544,34.3867,34.2495,34.2818,333218.0
2017-01-23 12:00:00,42.47,42.47,42.36,42.4,186449.0,34.2818,34.2818,34.193,34.2253,186449.0
2017-01-23 12:30:00,42.4,42.5,42.39,42.5,71407.0,34.2253,34.306,34.2172,34.306,71407.0
2017-01-23 13:00:00,42.5,42.6,42.48,42.56,142651.0,34.306,34.3867,34.2899,34.3544,142651.0
2017-01-23 13:30:00,42.56,42.7,42.55,42.6,112707.0,34.3544,34.4674,34.3464,34.3867,112707.0
2017-01-23 14:00:00,42.6,42.63,42.53,42.59,57000.0,34.3867,34.4109,34.3302,34.3786,57000.0
2017-01-23 14:30:00,42.6,42.69,42.59,42.69,62804.0,34.3867,34.4594,34.3786,34.4594,62804.0
2017-01-23 15:00:00,42.7,42.74,42.63,42.7,67732.0,34.4674,34.4997,34.4109,34.4674,67732.0
2017-01-23 15:30:00,42.71,42.75,42.67,42.67,381337.0,34.4755,34.5078,34.4432,34.4432,381337.0
2017-01-24 09:30:00,42.89,42.97,42.73,42.89,196606.0,34.6208,34.6854,34.4917,34.6208,196606.0
2017-01-24 10:00:00,42.88,42.94,42.78,42.87,118317.0,34.6127,34.6612,34.532,34.6047,118317.0
2017-01-24 10:30:00,42.88,42.95,42.86,42.93,97881.0,34.6127,34.6692,34.5966,34.6531,97881.0
2017-01-24 11:00:00,42.92,43.09,42.92,43.01,64300.0,34.645,34.7822,34.645,34.7177,64300.0
2017-01-24 11:30:00,43.01,43.09,42.98,43.05,65796.0,34.7177,34.7822,34.6935,34.75,65796.0
2017-01-24 12:00:00,43.05,43.22,43.05,43.19,58196.0,34.75,34.8872,34.75,34.863,58196.0
2017-01-24 12:30:00,43.19,43.28,43.15,43.25,73330.0,34.863,34.9356,34.8307,34.9114,73330.0
2017-01-24 13:00:00,43.25,43.47,43.24,43.41,60760.0,34.9114,35.089,34.9033,35.0405,60760.0
2017-01-24 13:30:00,43.44,43.53,43.43,43.48,145870.0,35.0648,35.1374,35.0567,35.0971,145870.0
2017-01-24 14:00:00,43.48,43.54,43.4,43.41,182225.0,35.0971,35.1455,35.0325,35.0405,182225.0
2017-01-24 14:30:00,43.4,43.53,43.4,43.49,133716.0,35.0325,35.1374,35.0325,35.1051,133716.0
2017-01-24 15:00:00,43.49,43.54,43.42,43.45,118521.0,35.1051,35.1455,35.0486,35.0728,118521.0
2017-01-24 15:30:00,43.45,43.48,43.39,43.4,361785.0,35.0728,35.0971,35.0244,35.0325,361785.0
2017-01-25 09:30:00,43.89,44.16,43.79,44.11,775106.0,35.428,35.6459,35.3473,35.6056,775106.0
2017-01-25 10:00:00,44.11,44.13,43.78,43.78,554522.0,35.6056,35.6217,35.3392,35.3392,554522.0
2017-01-25 10:30:00,43.78,44.06,43.77,44.04,135647.0,35.3392,35.5652,35.3311,35.5491,135647.0
2017-01-25 11:00:00,44.04,44.16,44.01,44.04,181478.0,35.5491,35.6459,35.5249,35.5491,181478.0
2017-01-25 11:30:00,44.04,44.05,43.87,44.03,110949.0,35.5491,35.5572,35.4119,35.541,110949.0
2017-01-25 12:00:00,44.02,44.09,43.99,44.03,123875.0,35.5329,35.5894,35.5087,35.541,123875.0
2017-01-25 12:30:00,44.04,44.09,43.99,44.01,56975.0,35.5491,35.5894,35.5087,35.5249,56975.0
2017-01-25 13:00:00,44.02,44.12,44.01,44.07,98206.0,35.5329,35.6137,35.5249,35.5733,98206.0
2017-01-25 13:30:00,44.08,44.16,44.01,44.15,78359.0,35.5814,35.6459,35.5249,35.6379,78359.0
2017-01-25 14:00:00,44.15,44.19,44.12,44.16,76198.0,35.6379,35.6702,35.6137,35.6459,76198.0
2017-01-25 14:30:00,44.15,44.16,44.06,44.06,62532.0,35.6379,35.6459,35.5652,35.5652,62532.0
2017-01-25 15:00:00,44.07,44.1,44.01,44.09,92419.0,35.5733,35.5975,35.5249,35.5894,92419.0
2017-01-25 15:30:00,44.09,44.26,44.07,44.17,279353.0,35.5894,35.7267,35.5733,35.654,279353.0
2017-01-26 09:30:00,44.21,44.47,44.14,44.37,312163.0,35.6863,35.8962,35.6298,35.8155,312163.0
2017-01-26 10:00:00,44.37,44.49,44.26,44.43,209971.0,35.8155,35.9123,35.7267,35.8639,209971.0
2017-01-26 10:30:00,44.42,44.54,44.38,44.42,164765.0,35.8558,35.9527,35.8235,35.8558,164765.0
2017-01-26 11:00:00,44.42,44.51,44.31,44.32,113860.0,35.8558,35.9285,35.767,35.7751,113860.0
2017-01-26 11:30:00,44.32,44.33,44.24,44.29,70417.0,35.7751,35.7832,35.7105,35.7509,70417.0
2017-01-26 12:00:00,44.29,44.29,44.18,44.23,51086.0,35.7509,35.7509,35.6621,35.7025,51086.0
2017-01-26 12:30:00,44.23,44.25,44.17,44.22,65451.0,35.7025,35.7186,35.654,35.6944,65451.0
2017-01-26 13:00:00,44.22,44.22,44.1,44.18,153392.0,35.6944,35.6944,35.5975,35.6621,153392.0
2017-01-26 13:30:00,44.18,44.28,44.13,44.28,61542.0,35.6621,35.7428,35.6217,35.7428,61542.0
2017-01-26 14:00:00,44.29,44.35,44.26,44.35,210646.0,35.7509,35.7993,35.7267,35.7993,210646.0
2017-01-26 14:30:00,44.34,44.38,44.3,44.36,74964.0,35.7912,35.8235,35.759,35.8074,74964.0
2017-01-26 15:00:00,44.35,44.42,44.32,44.41,525816.0,35.7993,35.8558,35.7751,35.8477,525816.0
2017-01-26 15:30:00,44.42,44.46,44.37,44.46,397132.0,35.8558,35.8881,35.8155,35.8881,397132.0
2017-01-27 09:30:00,44.37,44.46,44.05,44.05,163565.0,35.8155,35.8881,35.5572,35.5572,163565.0
2017-01-27 10:00:00,44.05,44.2,44.04,44.06,125790.0,35.5572,35.6782,35.5491,35.5652,125790.0
2017-01-27 10:30:00,44.06,44.12,43.98,43.99,114843.0,35.5652,35.6137,35.5007,35.5087,114843.0
2017-01-27 11:00:00,44.0,44.1,43.99,44.06,91919.0,35.5168,35.5975,35.5087,35.5652,91919.0
2017-01-27 11:30:00,44.05,44.21,44.03,44.2,114379.0,35.5572,35.6863,35.541,35.6782,114379.0
2017-01-27 12:00:00,44.2,44.21,44.13,44.15,64180.0,35.6782,35.6863,35.6217,35.6379,64180.0
2017-01-27 12:30:00,44.15,44.18,44.09,44.12,49012.0,35.6379,35.6621,35.5894,35.6137,49012.0
2017-01-27 13:00:00,44.12,44.18,44.1,44.18,52636.0,35.6137,35.6621,35.5975,35.6621,52636.0
2017-01-27 13:30:00,44.2,44.23,44.11,44.12,55625.0,35.6782,35.7025,35.6056,35.6137,55625.0
2017-01-27 14:00:00,44.11,44.12,44.07,44.11,55877.0,35.6056,35.6137,35.5733,35.6056,55877.0
2017-01-27 14:30:00,44.11,44.16,44.1,44.11,82803.0,35.6056,35.6459,35.5975,35.6056,82803.0
2017-01-27 15:00:00,44.12,44.15,44.02,44.02,78521.0,35.6137,35.6379,35.5329,35.5329,78521.0
2017-01-27 15:30:00,44.03,44.1,44.02,44.09,193505.0,35.541,35.5975,35.5329,35.5894,193505.0
2017-01-30 09:30:00,43.75,43.75,43.3,43.49,308980.0,35.315,35.315,34.9518,35.1051,308980.0
2017-01-30 10:00:00,43.48,43.48,43.19,43.27,309524.0,35.0971,35.0971,34.863,34.9275,309524.0
2017-01-30 10:30:00,43.28,43.31,43.06,43.11,157457.0,34.9356,34.9598,34.758,34.7984,157457.0
2017-01-30 11:00:00,43.11,43.33,43.1,43.2,100839.0,34.7984,34.976,34.7903,34.871,100839.0
2017-01-30 11:30:00,43.19,43.42,43.17,43.38,107821.0,34.863,35.0486,34.8468,35.0163,107821.0
2017-01-30 12:00:00,43.38,43.46,43.36,43.44,42670.0,35.0163,35.0809,35.0002,35.0648,42670.0
2017-01-30 12:30:00,43.45,43.49,43.39,43.44,44619.0,35.0728,35.1051,35.0244,35.0648,44619.0
2017-01-30 13:00:00,43.44,43.5,43.41,43.46,62965.0,35.0648,35.1132,35.0405,35.0809,62965.0
2017-01-30 13:30:00,43.47,43.47,43.4,43.43,71676.0,35.089,35.089,35.0325,35.0567,71676.0
2017-01-30 14:00:00,43.43,43.61,43.43,43.61,132010.0,35.0567,35.202,35.0567,35.202,132010.0
2017-01-30 14:30:00,43.61,43.65,43.54,43.55,70020.0,35.202,35.2343,35.1455,35.1536,70020.0
2017-01-30 15:00:00,43.56,43.56,43.46,43.49,74878.0,35.1616,35.1616,35.0809,35.1051,74878.0
2017-01-30 15:30:00,43.5,43.65,43.48,43.58,252082.0,35.1132,35.2343,35.0971,35.1778,252082.0
2017-01-31 09:30:00,43.42,43.8,43.42,43.49,182261.0,35.0486,35.3554,35.0486,35.1051,182261.0
2017-01-31 10:00:00,43.48,43.51,43.25,43.37,167169.0,35.0971,35.1213,34.9114,35.0083,167169.0
2017-01-31 10:30:00,43.38,43.47,43.25,43.35,104604.0,35.0163,35.089,34.9114,34.9921,104604.0
2017-01-31 11:00:00,43.34,43.37,43.25,43.26,76684.0,34.984,35.0083,34.9114,34.9195,76684.0
2017-01-31 11:30:00,43.26,43.29,43.17,43.25,62876.0,34.9195,34.9437,34.8468,34.9114,62876.0
2017-01-31 12:00:00,43.25,43.38,43.24,43.38,171909.0,34.9114,35.0163,34.9033,35.0163,171909.0
2017-01-31 12:30:00,43.38,43.4,43.33,43.34,117387.0,35.0163,35.0325,34.976,34.984,117387.0
2017-01-31 13:00:00,43.35,43.36,43.26,43.34,48515.0,34.9921,35.0002,34.9195,34.984,48515.0
2017-01-31 13:30:00,43.35,43.38,43.23,43.25,86927.0,34.9921,35.0163,34.8953,34.9114,86927.0
2017-01-31 14:00:00,43.25,43.27,43.17,43.19,40742.0,34.9114,34.9275,34.8468,34.863,40742.0
2017-01-31 14:30:00,43.2,43.34,43.14,43.34,58268.0,34.871,34.984,34.8226,34.984,58268.0
2017-01-31 15:00:00,43.34,43.5,43.34,43.47,70605.0,34.984,35.1132,34.984,35.089,70605.0
2017-01-31 15:30:00,43.47,43.59,43.43,43.47,758194.0,35.089,35.1858,35.0567,35.089,758194.0
2017-02-01 09:30:00,43.89,44.34,43.89,44.02,188307.0,35.428,35.7912,35.428,35.5329,188307.0
2017-02-01 10:00:00,44.02,44.17,43.92,43.98,189466.0,35.5329,35.654,35.4522,35.5007,189466.0
2017-02-01 10:30:00,43.97,44.05,43.7,43.72,155783.0,35.4926,35.5572,35.2746,35.2908,155783.0
2017-02-01 11:00:00,43.72,43.86,43.69,43.72,207794.0,35.2908,35.4038,35.2666,35.2908,207794.0
2017-02-01 11:30:00,43.72,43.78,43.55,43.62,208775.0,35.2908,35.3392,35.1536,35.2101,208775.0
2017-02-01 12:00:00,43.62,43.64,43.45,43.54,118644.0,35.2101,35.2262,35.0728,35.1455,118644.0
2017-02-01 12:30:00,43.55,43.74,43.54,43.73,113842.0,35.1536,35.3069,35.1455,35.2989,113842.0
2017-02-01 13:00:00,43.73,43.82,43.68,43.7,90105.0,35.2989,35.3715,35.2585,35.2746,90105.0
2017-02-01 13:30:00,43.69,43.81,43.68,43.72,93272.0,35.2666,35.3634,35.2585,35.2908,93272.0
2017-02-01 14:00:00,43.73,43.82,43.45,43.67,140085.0,35.2989,35.3715,35.0728,35.2504,140085.0
2017-02-01 14:30:00,43.67,43.68,43.38,43.44,125750.0,35.2504,35.2585,35.0163,35.0648,125750.0
2017-02-01 15:00:00,43.44,43.54,43.41,43.54,134843.0,35.0648,35.1455,35.0405,35.1455,134843.0
2017-02-01 15:30:00,43.54,43.58,43.49,43.5,166666.0,35.1455,35.1778,35.1051,35.1132,166666.0
2017-02-02 09:30:00,43.24,43.24,42.88,43.17,177888.0,34.9033,34.9033,34.6127,34.8468,177888.0
2017-02-02 10:00:00,43.17,43.22,43.04,43.09,147327.0,34.8468,34.8872,34.7419,34.7822,147327.0
2017-02-02 10:30:00,43.09,43.34,43.02,43.33,91577.0,34.7822,34.984,34.7257,34.976,91577.0
2017-02-02 11:00:00,43.34,43.38,43.14,43.14,85926.0,34.984,35.0163,34.8226,34.8226,85926.0
2017-02-02 11:30:00,43.13,43.14,42.94,42.95,70151.0,34.8145,34.8226,34.6612,34.6692,70151.0
2017-02-02 12:00:00,42.92,43.06,42.92,43.05,84895.0,34.645,34.758,34.645,34.75,84895.0
2017-02-02 12:30:00,43.05,43.13,43.04,43.13,297354.0,34.75,34.8145,34.7419,34.8145,297354.0
2017-02-02 13:00:00,43.12,43.12,43.02,43.02,104276.0,34.8065,34.8065,34.7257,34.7257,104276.0
2017-02-02 13:30:00,43.02,43.13,42.99,43.11,72661.0,34.7257,34.8145,34.7015,34.7984,72661.0
2017-02-02 14:00:00,43.11,43.11,42.9,42.9,166291.0,34.7984,34.7984,34.6289,34.6289,166291.0
2017-02-02 14:30:00,42.89,42.96,42.83,42.9,176235.0,34.6208,34.6773,34.5724,34.6289,176235.0
2017-02-02 15:00:00,42.89,43.03,42.88,43.03,217260.0,34.6208,34.7338,34.6127,34.7338,217260.0
2017-02-02 15:30:00,43.02,43.07,42.97,43.03,324424.0,34.7257,34.7661,34.6854,34.7338,324424.0
2017-02-03 09:30:00,43.75,43.88,43.48,43.77,1130035.0,35.315,35.4199,35.0971,35.3311,1130035.0
2017-02-03 10:00:00,43.77,43.86,43.63,43.81,1031501.0,35.3311,35.4038,35.2181,35.3634,1031501.0
2017-02-03 10:30:00,43.8,44.02,43.75,43.94,194782.0,35.3554,35.5329,35.315,35.4684,194782.0
2017-02-03 11:00:00,43.94,44.13,43.9,43.97,206333.0,35.4684,35.6217,35.4361,35.4926,206333.0
2017-02-03 11:30:00,43.96,44.04,43.95,44.03,92167.0,35.4845,35.5491,35.4764,35.541,92167.0
2017-02-03 12:00:00,44.03,44.09,44.0,44.01,91546.0,35.541,35.5894,35.5168,35.5249,91546.0
2017-02-03 12:30:00,44.02,44.09,43.99,44.08,87637.0,35.5329,35.5894,35.5087,35.5814,87637.0
2017-02-03 13:00:00,44.08,44.14,44.05,44.07,94307.0,35.5814,35.6298,35.5572,35.5733,94307.0
2017-02-03 13:30:00,44.07,44.12,44.04,44.05,126138.0,35.5733,35.6137,35.5491,35.5572,126138.0
2017-02-03 14:00:00,44.05,44.13,44.05,44.09,232477.0,35.5572,35.6217,35.5572,35.5894,232477.0
2017-02-03 14:30:00,44.09,44.18,44.07,44.15,152864.0,35.5894,35.6621,35.5733,35.6379,152864.0
2017-02-03 15:00:00,44.15,44.19,44.11,44.12,250194.0,35.6379,35.6702,35.6056,35.6137,250194.0
2017-02-03 15:30:00,44.13,44.2,44.11,44.14,539025.0,35.6217,35.6782,35.6056,35.6298,539025.0
2017-02-06 09:30:00,43.85,44.23,43.79,44.14,197879.0,35.3957,35.7025,35.3473,35.6298,197879.0
2017-02-06 10:00:00,44.15,44.29,44.1,44.21,140366.0,35.6379,35.7509,35.5975,35.6863,140366.0
2017-02-06 10:30:00,44.21,44.21,44.06,44.06,77695.0,35.6863,35.6863,35.5652,35.5652,77695.0
2017-02-06 11:00:00,44.06,44.13,44.04,44.1,158541.0,35.5652,35.6217,35.5491,35.5975,158541.0
2017-02-06 11:30:00,44.1,44.17,44.04,44.06,225028.0,35.5975,35.654,35.5491,35.5652,225028.0
2017-02-06 12:00:00,44.05,44.11,44.03,44.07,67489.0,35.5572,35.6056,35.541,35.5733,67489.0
2017-02-06 12:30:00,44.07,44.07,43.88,43.9,78251.0,35.5733,35.5733,35.4199,35.4361,78251.0
2017-02-06 13:00:00,43.9,43.92,43.82,43.89,53351.0,35.4361,35.4522,35.3715,35.428,53351.0
2017-02-06 13:30:00,43.89,43.95,43.84,43.94,62076.0,35.428,35.4764,35.3876,35.4684,62076.0
2017-02-06 14:00:00,43.94,43.94,43.86,43.87,74089.0,35.4684,35.4684,35.4038,35.4119,74089.0
2017-02-06 14:30:00,43.87,43.9,43.83,43.86,109022.0,35.4119,35.4361,35.3796,35.4038,109022.0
2017-02-06 15:00:00,43.85,43.89,43.83,43.87,70323.0,35.3957,35.428,35.3796,35.4119,70323.0
2017-02-06 15:30:00,43.87,43.87,43.8,43.85,396607.0,35.4119,35.4119,35.3554,35.3957,396607.0
2017-02-07 09:30:00,44.04,44.13,43.88,44.03,335318.0,35.5491,35.6217,35.4199,35.541,335318.0
2017-02-07 10:00:00,44.05,44.08,43.91,43.92,58335.0,35.5572,35.5814,35.4441,35.4522,58335.0
2017-02-07 10:30:00,43.92,43.94,43.75,43.88,121234.0,35.4522,35.4684,35.315,35.4199,121234.0
2017-02-07 11:00:00,43.88,43.96,43.83,43.84,88947.0,35.4199,35.4845,35.3796,35.3876,88947.0
2017-02-07 11:30:00,43.84,43.91,43.83,43.89,38127.0,35.3876,35.4441,35.3796,35.428,38127.0
2017-02-07 12:00:00,43.89,43.93,43.69,43.7,118896.0,35.428,35.4603,35.2666,35.2746,118896.0
2017-02-07 12:30:00,43.7,43.75,43.63,43.63,64259.0,35.2746,35.315,35.2181,35.2181,64259.0
2017-02-07 13:00:00,43.63,43.63,43.55,43.62,118498.0,35.2181,35.2181,35.1536,35.2101,118498.0
2017-02-07 13:30:00,43.62,43.72,43.58,43.7,58973.0,35.2101,35.2908,35.1778,35.2746,58973.0
2017-02-07 14:00:00,43.71,43.73,43.66,43.67,164455.0,35.2827,35.2989,35.2423,35.2504,164455.0
2017-02-07 14:30:00,43.68,43.7,43.61,43.64,61448.0,35.2585,35.2746,35.202,35.2262,61448.0
2017-02-07 15:00:00,43.65,43.72,43.64,43.66,96101.0,35.2343,35.2908,35.2262,35.2423,96101.0
2017-02-07 15:30:00,43.66,43.7,43.6,43.7,408723.0,35.2423,35.2746,35.1939,35.2746,408723.0
2017-02-08 09:30:00,43.46,43.46,42.94,43.01,175065.0,35.0809,35.0809,34.6612,34.7177,175065.0
2017-02-08 10:00:00,43.0,43.06,42.91,42.97,225421.0,34.7096,34.758,34.6369,34.6854,225421.0
2017-02-08 10:30:00,42.96,43.15,42.93,43.11,150577.0,34.6773,34.8307,34.6531,34.7984,150577.0
2017-02-08 11:00:00,43.12,43.29,43.11,43.16,146132.0,34.8065,34.9437,34.7984,34.8387,146132.0
2017-02-08 11:30:00,43.16,43.16,42.93,42.93,174135.0,34.8387,34.8387,34.6531,34.6531,174135.0
2017-02-08 12:00:00,42.92,43.05,42.92,43.0,172552.0,34.645,34.75,34.645,34.7096,172552.0
2017-02-08 12:30:00,42.99,43.01,42.91,42.95,181061.0,34.7015,34.7177,34.6369,34.6692,181061.0
2017-02-08 13:00:00,42.96,43.14,42.96,43.14,81414.0,34.6773,34.8226,34.6773,34.8226,81414.0
2017-02-08 13:30:00,43.15,43.27,43.14,43.24,107975.0,34.8307,34.9275,34.8226,34.9033,107975.0
2017-02-08 14:00:00,43.24,43.26,43.17,43.21,119562.0,34.9033,34.9195,34.8468,34.8791,119562.0
2017-02-08 14:30:00,43.21,43.27,43.21,43.25,60532.0,34.8791,34.9275,34.8791,34.9114,60532.0
2017-02-08 15:00:00,43.24,43.28,43.2,43.28,81131.0,34.9033,34.9356,34.871,34.9356,81131.0
2017-02-08 15:30:00,43.28,43.32,43.22,43.25,218640.0,34.9356,34.9679,34.8872,34.9114,218640.0
2017-02-09 09:30:00,43.39,43.54,43.31,43.45,163377.0,35.0244,35.1455,34.9598,35.0728,163377.0
2017-02-09 10:00:00,43.47,43.73,43.44,43.71,144317.0,35.089,35.2989,35.0648,35.2827,144317.0
2017-02-09 10:30:00,43.71,43.86,43.69,43.84,97180.0,35.2827,35.4038,35.2666,35.3876,97180.0
2017-02-09 11:00:00,43.86,44.01,43.85,44.0,183640.0,35.4038,35.5249,35.3957,35.5168,183640.0
2017-02-09 11:30:00,44.0,44.01,43.9,43.99,147358.0,35.5168,35.5249,35.4361,35.5087,147358.0
2017-02-09 12:00:00,44.0,44.02,43.89,43.92,206352.0,35.5168,35.5329,35.428,35.4522,206352.0
2017-02-09 12:30:00,43.91,43.95,43.85,43.93,52494.0,35.4441,35.4764,35.3957,35.4603,52494.0
2017-02-09 13:00:00,43.93,43.95,43.84,43.85,74520.0,35.4603,35.4764,35.3876,35.3957,74520.0
2017-02-09 13:30:00,43.85,43.92,43.81,43.91,51427.0,35.3957,35.4522,35.3634,35.4441,51427.0
2017-02-09 14:00:00,43.92,43.93,43.84,43.84,50879.0,35.4522,35.4603,35.3876,35.3876,50879.0
2017-02-09 14:30:00,43.85,43.93,43.85,43.92,57583.0,35.3957,35.4603,35.3957,35.4522,57583.0
2017-02-09 15:00:00,43.93,43.95,43.91,43.94,71987.0,35.4603,35.4764,35.4441,35.4684,71987.0
2017-02-09 15:30:00,43.93,43.99,43.89,43.95,287220.0,35.4603,35.5087,35.428,35.4764,287220.0
2017-02-10 09:30:00,44.19,44.27,43.98,44.04,568068.0,35.6702,35.7347,35.5007,35.5491,568068.0
2017-02-10 10:00:00,44.04,44.09,43.96,44.02,145738.0,35.5491,35.5894,35.4845,35.5329,145738.0
2017-02-10 10:30:00,44.01,44.18,44.0,44.13,280326.0,35.5249,35.6621,35.5168,35.6217,280326.0
2017-02-10 11:00:00,44.13,44.13,43.99,44.0,66173.0,35.6217,35.6217,35.5087,35.5168,66173.0
2017-02-10 11:30:00,44.0,44.04,43.9,43.93,81252.0,35.5168,35.5491,35.4361,35.4603,81252.0
2017-02-10 12:00:00,43.92,43.97,43.9,43.94,90590.0,35.4522,35.4926,35.4361,35.4684,90590.0
2017-02-10 12:30:00,43.94,43.96,43.89,43.9,46753.0,35.4684,35.4845,35.428,35.4361,46753.0
2017-02-10 13:00:00,43.91,44.04,43.9,44.03,115544.0,35.4441,35.5491,35.4361,35.541,115544.0
2017-02-10 13:30:00,44.02,44.25,44.01,44.13,452840.0,35.5329,35.7186,35.5249,35.6217,452840.0
2017-02-10 14:00:00,44.11,44.19,44.07,44.16,96862.0,35.6056,35.6702,35.5733,35.6459,96862.0
2017-02-10 14:30:00,44.16,44.18,44.08,44.09,224341.0,35.6459,35.6621,35.5814,35.5894,224341.0
2017-02-10 15:00:00,44.1,44.15,44.07,44.14,257695.0,35.5975,35.6379,35.5733,35.6298,257695.0
2017-02-10 15:30:00,44.14,44.15,44.1,44.13,94461.0,35.6298,35.6379,35.5975,35.6217,94461.0
2017-02-13 09:30:00,44.44,44.72,44.34,44.7,286150.0,35.872,36.098,35.7912,36.0818,286150.0
2017-02-13 10:00:00,44.71,44.83,44.7,44.76,317342.0,36.0899,36.1868,36.0818,36.1303,317342.0
2017-02-13 10:30:00,44.77,44.8,44.67,44.78,137951.0,36.1383,36.1626,36.0576,36.1464,137951.0
2017-02-13 11:00:00,44.78,44.83,44.7,44.76,234844.0,36.1464,36.1868,36.0818,36.1303,234844.0
2017-02-13 11:30:00,44.76,44.77,44.61,44.62,178506.0,36.1303,36.1383,36.0092,36.0173,178506.0
2017-02-13 12:00:00,44.62,44.68,44.61,44.68,54861.0,36.0173,36.0657,36.0092,36.0657,54861.0
2017-02-13 12:30:00,44.69,44.74,44.68,44.74,86823.0,36.0738,36.1141,36.0657,36.1141,86823.0
2017-02-13 13:00:00,44.73,44.86,44.72,44.86,94426.0,36.1061,36.211,36.098,36.211,94426.0
2017-02-13 13:30:00,44.87,44.91,44.81,44.82,137117.0,36.2191,36.2513,36.1706,36.1787,137117.0
2017-02-13 14:00:00,44.83,44.83,44.68,44.69,127560.0,36.1868,36.1868,36.0657,36.0738,127560.0
2017-02-13 14:30:00,44.68,44.69,44.63,44.64,73656.0,36.0657,36.0738,36.0253,36.0334,73656.0
2017-02-13 15:00:00,44.63,44.65,44.55,44.58,77250.0,36.0253,36.0415,35.9608,35.985,77250.0
2017-02-13 15:30:00,44.57,44.66,44.54,44.59,458923.0,35.9769,36.0495,35.9527,35.993,458923.0
2017-02-14 09:30:00,44.57,44.88,44.45,44.5,217243.0,35.9769,36.2271,35.88,35.9204,217243.0
2017-02-14 10:00:00,44.5,45.02,44.49,44.85,996169.0,35.9204,36.3401,35.9123,36.2029,996169.0
2017-02-14 10:30:00,44.86,45.22,44.84,45.17,495540.0,36.211,36.5016,36.1948,36.4612,495540.0
2017-02-14 11:00:00,45.17,45.29,45.03,45.23,449243.0,36.4612,36.5581,36.3482,36.5097,449243.0
2017-02-14 11:30:00,45.23,45.23,45.04,45.1,276695.0,36.5097,36.5097,36.3563,36.4047,276695.0
2017-02-14 12:00:00,45.1,45.15,45.05,45.06,203474.0,36.4047,36.4451,36.3644,36.3724,203474.0
2017-02-14 12:30:00,45.06,45.24,45.06,45.23,389225.0,36.3724,36.5177,36.3724,36.5097,389225.0
2017-02-14 13:00:00,45.23,45.36,45.22,45.29,116134.0,36.5097,36.6146,36.5016,36.5581,116134.0
2017-02-14 13:30:00,45.3,45.3,45.25,45.27,129134.0,36.5662,36.5662,36.5258,36.5419,129134.0
2017-02-14 14:00:00,45.27,45.35,45.25,45.33,106698.0,36.5419,36.6065,36.5258,36.5904,106698.0
2017-02-14 14:30:00,45.33,45.39,45.3,45.34,133346.0,36.5904,36.6388,36.5662,36.5984,133346.0
2017-02-14 15:00:00,45.34,45.37,45.31,45.36,225525.0,36.5984,36.6227,36.5742,36.6146,225525.0
2017-02-14 15:30:00,45.36,45.41,45.3,45.33,400420.0,36.6146,36.6549,36.5662,36.5904,400420.0
2017-02-15 09:30:00,45.65,45.69,45.32,45.55,461850.0,36.8487,36.881,36.5823,36.768,461850.0
2017-02-15 10:00:00,45.56,45.56,45.24,45.34,167985.0,36.776,36.776,36.5177,36.5984,167985.0
2017-02-15 10:30:00,45.33,45.59,45.3,45.57,116310.0,36.5904,36.8002,36.5662,36.7841,116310.0
2017-02-15 11:00:00,45.57,45.66,45.54,45.66,232820.0,36.7841,36.8567,36.7599,36.8567,232820.0
2017-02-15 11:30:00,45.66,45.69,45.4,45.49,189890.0,36.8567,36.881,36.6469,36.7195,189890.0
2017-02-15 12:00:00,45.49,45.53,45.44,45.52,104432.0,36.7195,36.7518,36.6792,36.7437,104432.0
2017-02-15 12:30:00,45.52,45.57,45.48,45.53,130659.0,36.7437,36.7841,36.7115,36.7518,130659.0
2017-02-15 13:00:00,45.54,45.58,45.48,45.55,72102.0,36.7599,36.7922,36.7115,36.768,72102.0
2017-02-15 13:30:00,45.55,45.72,45.55,45.67,56420.0,36.768,36.9052,36.768,36.8648,56420.0
2017-02-15 14:00:00,45.68,45.69,45.58,45.66,125033.0,36.8729,36.881,36.7922,36.8567,125033.0
2017-02-15 14:30:00,45.66,45.67,45.6,45.65,105477.0,36.8567,36.8648,36.8083,36.8487,105477.0
2017-02-15 15:00:00,45.66,45.71,45.62,45.63,143717.0,36.8567,36.8971,36.8245,36.8325,143717.0
2017-02-15 15:30:00,45.63,45.65,45.57,45.6,498956.0,36.8325,36.8487,36.7841,36.8083,498956.0
2017-02-16 09:30:00,45.57,45.68,45.33,45.38,238693.0,36.7841,36.8729,36.5904,36.6307,238693.0
2017-02-16 10:00:00,45.37,45.42,45.23,45.31,187954.0,36.6227,36.663,36.5097,36.5742,187954.0
2017-02-16 10:30:00,45.31,45.46,45.14,45.24,96139.0,36.5742,36.6953,36.437,36.5177,96139.0
2017-02-16 11:00:00,45.25,45.26,45.11,45.21,66765.0,36.5258,36.5339,36.4128,36.4935,66765.0
2017-02-16 11:30:00,45.22,45.29,45.2,45.26,54985.0,36.5016,36.5581,36.4854,36.5339,54985.0
2017-02-16 12:00:00,45.26,45.28,45.17,45.24,51900.0,36.5339,36.55,36.4612,36.5177,51900.0
2017-02-16 12:30:00,45.24,45.37,45.22,45.3,76121.0,36.5177,36.6227,36.5016,36.5662,76121.0
2017-02-16 13:00:00,45.28,45.31,45.22,45.26,68059.0,36.55,36.5742,36.5016,36.5339,68059.0
2017-02-16 13:30:00,45.26,45.29,45.21,45.27,62087.0,36.5339,36.5581,36.4935,36.5419,62087.0
2017-02-16 14:00:00,45.28,45.29,45.17,45.23,70988.0,36.55,36.5581,36.4612,36.5097,70988.0
2017-02-16 14:30:00,45.23,45.32,45.19,45.29,97885.0,36.5097,36.5823,36.4774,36.5581,97885.0
2017-02-16 15:00:00,45.29,45.39,45.27,45.38,85596.0,36.5581,36.6388,36.5419,36.6307,85596.0
2017-02-16 15:30:00,45.38,45.45,45.34,45.45,189419.0,36.6307,36.6872,36.5984,36.6872,189419.0
2017-02-17 09:30:00,45.12,45.16,44.85,45.01,367889.0,36.4209,36.4531,36.2029,36.3321,367889.0
2017-02-17 10:00:00,44.99,45.15,44.96,45.14,507405.0,36.3159,36.4451,36.2917,36.437,507405.0
2017-02-17 10:30:00,45.14,45.15,45.01,45.04,80502.0,36.437,36.4451,36.3321,36.3563,80502.0
2017-02-17 11:00:00,45.03,45.15,45.02,45.07,88785.0,36.3482,36.4451,36.3401,36.3805,88785.0
2017-02-17 11:30:00,45.07,45.22,45.07,45.18,72920.0,36.3805,36.5016,36.3805,36.4693,72920.0
2017-02-17 12:00:00,45.19,45.26,45.18,45.22,90233.0,36.4774,36.5339,36.4693,36.5016,90233.0
2017-02-17 12:30:00,45.21,45.22,45.15,45.18,58484.0,36.4935,36.5016,36.4451,36.4693,58484.0
2017-02-17 13:00:00,45.19,45.19,45.12,45.19,87361.0,36.4774,36.4774,36.4209,36.4774,87361.0
2017-02-17 13:30:00,45.19,45.25,45.18,45.23,30754.0,36.4774,36.5258,36.4693,36.5097,30754.0
2017-02-17 14:00:00,45.22,45.27,45.22,45.25,271605.0,36.5016,36.5419,36.5016,36.5258,271605.0
2017-02-17 14:30:00,45.25,45.31,45.24,45.25,244005.0,36.5258,36.5742,36.5177,36.5258,244005.0
2017-02-17 15:00:00,45.25,45.29,45.22,45.25,61733.0,36.5258,36.5581,36.5016,36.5258,61733.0
2017-02-17 15:30:00,45.25,45.3,45.23,45.29,147241.0,36.5258,36.5662,36.5097,36.5581,147241.0
2017-02-21 09:30:00,45.48,45.72,45.48,45.52,347193.0,36.7115,36.9052,36.7115,36.7437,347193.0
2017-02-21 10:00:00,45.51,45.55,45.45,45.52,129921.0,36.7357,36.768,36.6872,36.7437,129921.0
2017-02-21 10:30:00,45.52,45.61,45.48,45.49,75223.0,36.7437,36.8164,36.7115,36.7195,75223.0
2017-02-21 11:00:00,45.5,45.53,45.35,45.37,62222.0,36.7276,36.7518,36.6065,36.6227,62222.0
2017-02-21 11:30:00,45.37,45.41,45.32,45.4,95028.0,36.6227,36.6549,36.5823,36.6469,95028.0
2017-02-21 12:00:00,45.41,45.45,45.4,45.43,185565.0,36.6549,36.6872,36.6469,36.6711,185565.0
2017-02-21 12:30:00,45.44,45.45,45.34,45.36,48341.0,36.6792,36.6872,36.5984,36.6146,48341.0
2017-02-21 13:00:00,45.37,45.38,45.32,45.35,330509.0,36.6227,36.6307,36.5823,36.6065,330509.0
2017-02-21 13:30:00,45.36,45.36,45.28,45.31,152174.0,36.6146,36.6146,36.55,36.5742,152174.0
2017-02-21 14:00:00,45.32,45.44,45.3,45.44,94031.0,36.5823,36.6792,36.5662,36.6792,94031.0
2017-02-21 14:30:00,45.44,45.49,45.43,45.44,99961.0,36.6792,36.7195,36.6711,36.6792,99961.0
2017-02-21 15:00:00,45.43,45.48,45.4,45.48,115246.0,36.6711,36.7115,36.6469,36.7115,115246.0
2017-02-21 15:30:00,45.49,45.53,45.47,45.51,154287.0,36.7195,36.7518,36.7034,36.7357,154287.0
2017-02-22 09:30:00,45.33,45.39,45.18,45.38,414820.0,36.5904,36.6388,36.4693,36.6307,414820.0
2017-02-22 10:00:00,45.38,45.45,45.33,45.36,74234.0,36.6307,36.6872,36.5904,36.6146,74234.0
2017-02-22 10:30:00,45.36,45.51,45.36,45.45,128232.0,36.6146,36.7357,36.6146,36.6872,128232.0
2017-02-22 11:00:00,45.45,45.48,45.34,45.4,266920.0,36.6872,36.7115,36.5984,36.6469,266920.0
2017-02-22 11:30:00,45.4,45.43,45.38,45.39,207800.0,36.6469,36.6711,36.6307,36.6388,207800.0
2017-02-22 12:00:00,45.38,45.42,45.34,45.39,73063.0,36.6307,36.663,36.5984,36.6388,73063.0
2017-02-22 12:30:00,45.39,45.49,45.36,45.49,46830.0,36.6388,36.7195,36.6146,36.7195,46830.0
2017-02-22 13:00:00,45.48,45.55,45.47,45.53,39685.0,36.7115,36.768,36.7034,36.7518,39685.0
2017-02-22 13:30:00,45.53,45.61,45.52,45.61,102908.0,36.7518,36.8164,36.7437,36.8164,102908.0
2017-02-22 14:00:00,45.62,45.66,45.36,45.52,301548.0,36.8245,36.8567,36.6146,36.7437,301548.0
2017-02-22 14:30:00,45.52,45.55,45.42,45.45,52763.0,36.7437,36.768,36.663,36.6872,52763.0
2017-02-22 15:00:00,45.45,45.49,45.42,45.48,71739.0,36.6872,36.7195,36.663,36.7115,71739.0
2017-02-22 15:30:00,45.47,45.5,45.44,45.45,194739.0,36.7034,36.7276,36.6792,36.6872,194739.0
2017-02-23 09:30:00,45.57,45.57,45.31,45.42,130579.0,36.7841,36.7841,36.5742,36.663,130579.0
2017-02-23 10:00:00,45.43,45.43,45.13,45.19,235138.0,36.6711,36.6711,36.4289,36.4774,235138.0
2017-02-23 10:30:00,45.19,45.26,44.97,45.05,157793.0,36.4774,36.5339,36.2998,36.3644,157793.0
2017-02-23 11:00:00,45.06,45.1,44.96,45.06,121010.0,36.3724,36.4047,36.2917,36.3724,121010.0
2017-02-23 11:30:00,45.06,45.16,45.03,45.07,124790.0,36.3724,36.4531,36.3482,36.3805,124790.0
2017-02-23 12:00:00,45.07,45.26,45.04,45.23,89088.0,36.3805,36.5339,36.3563,36.5097,89088.0
2017-02-23 12:30:00,45.23,45.35,45.21,45.27,67651.0,36.5097,36.6065,36.4935,36.5419,67651.0
2017-02-23 13:00:00,45.26,45.28,45.2,45.22,55966.0,36.5339,36.55,36.4854,36.5016,55966.0
2017-02-23 13:30:00,45.22,45.36,45.21,45.36,113785.0,36.5016,36.6146,36.4935,36.6146,113785.0
2017-02-23 14:00:00,45.36,45.36,45.28,45.31,56048.0,36.6146,36.6146,36.55,36.5742,56048.0
2017-02-23 14:30:00,45.3,45.37,45.27,45.34,62904.0,36.5662,36.6227,36.5419,36.5984,62904.0
2017-02-23 15:00:00,45.34,45.44,45.33,45.42,60600.0,36.5984,36.6792,36.5904,36.663,60600.0
2017-02-23 15:30:00,45.43,45.48,45.4,45.48,201355.0,36.6711,36.7115,36.6469,36.7115,201355.0
2017-02-24 09:30:00,44.92,45.13,44.78,45.1,265448.0,36.2594,36.4289,36.1464,36.4047,265448.0
2017-02-24 10:00:00,45.1,45.13,44.97,44.98,295822.0,36.4047,36.4289,36.2998,36.3079,295822.0
2017-02-24 10:30:00,44.97,45.04,44.92,45.04,116481.0,36.2998,36.3563,36.2594,36.3563,116481.0
2017-02-24 11:00:00,45.04,45.12,45.0,45.04,95130.0,36.3563,36.4209,36.324,36.3563,95130.0
2017-02-24 11:30:00,45.05,45.09,44.98,44.99,124705.0,36.3644,36.3966,36.3079,36.3159,124705.0
2017-02-24 12:00:00,44.98,45.05,44.95,45.04,76159.0,36.3079,36.3644,36.2836,36.3563,76159.0
2017-02-24 12:30:00,45.04,45.05,44.96,44.97,54056.0,36.3563,36.3644,36.2917,36.2998,54056.0
2017-02-24 13:00:00,44.97,44.99,44.84,44.85,90512.0,36.2998,36.3159,36.1948,36.2029,90512.0
2017-02-24 13:30:00,44.86,45.04,44.85,45.04,73154.0,36.211,36.3563,36.2029,36.3563,73154.0
2017-02-24 14:00:00,45.04,45.04,44.93,44.99,73971.0,36.3563,36.3563,36.2675,36.3159,73971.0
2017-02-24 14:30:00,44.99,45.01,44.93,44.94,85545.0,36.3159,36.3321,36.2675,36.2756,85545.0
2017-02-24 15:00:00,44.94,45.01,44.91,44.99,83637.0,36.2756,36.3321,36.2513,36.3159,83637.0
2017-02-24 15:30:00,44.99,45.13,44.99,45.13,252002.0,36.3159,36.4289,36.3159,36.4289,252002.0
2017-02-27 09:30:00,45.14,45.32,45.1,45.29,209700.0,36.437,36.5823,36.4047,36.5581,209700.0
2017-02-27 10:00:00,45.29,45.36,45.21,45.34,192242.0,36.5581,36.6146,36.4935,36.5984,192242.0
2017-02-27 10:30:00,45.35,45.39,45.28,45.28,115190.0,36.6065,36.6388,36.55,36.55,115190.0
2017-02-27 11:00:00,45.28,45.32,45.26,45.28,156881.0,36.55,36.5823,36.5339,36.55,156881.0
2017-02-27 11:30:00,45.28,45.28,45.18,45.21,97327.0,36.55,36.55,36.4693,36.4935,97327.0
2017-02-27 12:00:00,45.22,45.34,45.19,45.33,127010.0,36.5016,36.5984,36.4774,36.5904,127010.0
2017-02-27 12:30:00,45.33,45.36,45.3,45.34,58936.0,36.5904,36.6146,36.5662,36.5984,58936.0
2017-02-27 13:00:00,45.34,45.41,45.33,45.4,60469.0,36.5984,36.6549,36.5904,36.6469,60469.0
2017-02-27 13:30:00,45.39,45.43,45.36,45.36,64367.0,36.6388,36.6711,36.6146,36.6146,64367.0
2017-02-27 14:00:00,45.36,45.45,45.34,45.43,69577.0,36.6146,36.6872,36.5984,36.6711,69577.0
2017-02-27 14:30:00,45.43,45.45,45.4,45.41,53658.0,36.6711,36.6872,36.6469,36.6549,53658.0
2017-02-27 15:00:00,45.41,45.46,45.4,45.45,118914.0,36.6549,36.6953,36.6469,36.6872,118914.0
2017-02-27 15:30:00,45.45,45.46,45.39,45.42,223438.0,36.6872,36.6953,36.6388,36.663,223438.0
2017-02-28 09:30:00,45.32,45.34,45.13,45.2,126218.0,36.5823,36.5984,36.4289,36.4854,126218.0
2017-02-28 10:00:00,45.2,45.3,45.08,45.1,125593.0,36.4854,36.5662,36.3886,36.4047,125593.0
2017-02-28 10:30:00,45.1,45.28,45.1,45.23,80946.0,36.4047,36.55,36.4047,36.5097,80946.0
2017-02-28 11:00:00,45.23,45.24,45.16,45.16,61917.0,36.5097,36.5177,36.4531,36.4531,61917.0
2017-02-28 11:30:00,45.16,45.16,45.09,45.13,94195.0,36.4531,36.4531,36.3966,36.4289,94195.0
2017-02-28 12:00:00,45.12,45.13,44.86,44.92,305661.0,36.4209,36.4289,36.211,36.2594,305661.0
2017-02-28 12:30:00,44.92,44.98,44.88,44.96,85526.0,36.2594,36.3079,36.2271,36.2917,85526.0
2017-02-28 13:00:00,44.95,45.08,44.93,45.02,98913.0,36.2836,36.3886,36.2675,36.3401,98913.0
2017-02-28 13:30:00,45.02,45.12,45.01,45.1,35552.0,36.3401,36.4209,36.3321,36.4047,35552.0
2017-02-28 14:00:00,45.1,45.1,44.99,45.05,68097.0,36.4047,36.4047,36.3159,36.3644,68097.0
2017-02-28 14:30:00,45.06,45.14,45.04,45.13,154812.0,36.3724,36.437,36.3563,36.4289,154812.0
2017-02-28 15:00:00,45.12,45.18,45.09,45.17,108983.0,36.4209,36.4693,36.3966,36.4612,108983.0
2017-02-28 15:30:00,45.17,45.18,45.09,45.11,994646.0,36.4612,36.4693,36.3966,36.4128,994646.0
2017-03-01 09:30:00,46.31,46.5,46.0,46.45,624181.0,37.3814,37.5348,37.1312,37.4944,624181.0
2017-03-01 10:00:00,46.47,46.6,46.4,46.51,341274.0,37.5106,37.6155,37.4541,37.5429,341274.0
2017-03-01 10:30:00,46.51,46.51,46.29,46.33,526822.0,37.5429,37.5429,37.3653,37.3976,526822.0
2017-03-01 11:00:00,46.33,46.49,46.32,46.47,228969.0,37.3976,37.5267,37.3895,37.5106,228969.0
2017-03-01 11:30:00,46.47,46.52,46.44,46.47,203621.0,37.5106,37.5509,37.4864,37.5106,203621.0
2017-03-01 12:00:00,46.47,46.59,46.47,46.56,217978.0,37.5106,37.6074,37.5106,37.5832,217978.0
2017-03-01 12:30:00,46.55,46.57,46.45,46.49,67122.0,37.5752,37.5913,37.4944,37.5267,67122.0
2017-03-01 13:00:00,46.49,46.6,46.48,46.52,129301.0,37.5267,37.6155,37.5187,37.5509,129301.0
2017-03-01 13:30:00,46.52,46.62,46.49,46.58,85755.0,37.5509,37.6317,37.5267,37.5994,85755.0
2017-03-01 14:00:00,46.58,46.75,46.54,46.71,158972.0,37.5994,37.7366,37.5671,37.7043,158972.0
2017-03-01 14:30:00,46.7,46.73,46.67,46.72,347028.0,37.6962,37.7205,37.672,37.7124,347028.0
2017-03-01 15:00:00,46.71,46.74,46.68,46.72,754391.0,37.7043,37.7285,37.6801,37.7124,754391.0
2017-03-01 15:30:00,46.72,46.73,46.56,46.56,632917.0,37.7124,37.7205,37.5832,37.5832,632917.0
2017-03-02 09:30:00,46.71,47.0,46.3,46.39,228016.0,37.7043,37.9384,37.3734,37.446,228016.0
2017-03-02 10:00:00,46.39,46.39,46.09,46.23,300354.0,37.446,37.446,37.2038,37.3169,300354.0
2017-03-02 10:30:00,46.22,46.22,46.06,46.07,306952.0,37.3088,37.3088,37.1796,37.1877,306952.0
2017-03-02 11:00:00,46.07,46.07,45.84,45.86,149020.0,37.1877,37.1877,37.002,37.0182,149020.0
2017-03-02 11:30:00,45.85,45.9,45.77,45.9,284588.0,37.0101,37.0505,36.9455,37.0505,284588.0
2017-03-02 12:00:00,45.91,45.96,45.89,45.91,110516.0,37.0585,37.0989,37.0424,37.0585,110516.0
2017-03-02 12:30:00,45.9,45.95,45.83,45.83,114121.0,37.0505,37.0908,36.994,36.994,114121.0
2017-03-02 13:00:00,45.83,45.85,45.74,45.85,100006.0,36.994,37.0101,36.9213,37.0101,100006.0
2017-03-02 13:30:00,45.84,45.87,45.73,45.76,72012.0,37.002,37.0263,36.9133,36.9375,72012.0
2017-03-02 14:00:00,45.76,45.81,45.6,45.69,159269.0,36.9375,36.9778,36.8083,36.881,159269.0
2017-03-02 14:30:00,45.7,45.72,45.6,45.6,403492.0,36.889,36.9052,36.8083,36.8083,403492.0
2017-03-02 15:00:00,45.59,45.61,45.49,45.59,687790.0,36.8002,36.8164,36.7195,36.8002,687790.0
2017-03-02 15:30:00,45.59,45.62,45.42,45.46,693350.0,36.8002,36.8245,36.663,36.6953,693350.0
2017-03-03 09:30:00,45.53,45.85,45.5,45.57,382636.0,36.7518,37.0101,36.7276,36.7841,382636.0
2017-03-03 10:00:00,45.57,45.76,45.55,45.59,190566.0,36.7841,36.9375,36.768,36.8002,190566.0
2017-03-03 10:30:00,45.59,45.7,45.49,45.55,115331.0,36.8002,36.889,36.7195,36.768,115331.0
2017-03-03 11:00:00,45.54,45.61,45.5,45.52,141817.0,36.7599,36.8164,36.7276,36.7437,141817.0
2017-03-03 11:30:00,45.53,45.62,45.5,45.6,85645.0,36.7518,36.8245,36.7276,36.8083,85645.0
2017-03-03 12:00:00,45.6,45.64,45.56,45.64,103882.0,36.8083,36.8406,36.776,36.8406,103882.0
2017-03-03 12:30:00,45.64,45.74,45.63,45.66,62138.0,36.8406,36.9213,36.8325,36.8567,62138.0
2017-03-03 13:00:00,45.66,45.78,45.6,45.72,365906.0,36.8567,36.9536,36.8083,36.9052,365906.0
2017-03-03 13:30:00,45.72,45.82,45.67,45.73,191252.0,36.9052,36.9859,36.8648,36.9133,191252.0
2017-03-03 14:00:00,45.73,45.79,45.66,45.69,162022.0,36.9133,36.9617,36.8567,36.881,162022.0
2017-03-03 14:30:00,45.69,45.8,45.69,45.79,138455.0,36.881,36.9698,36.881,36.9617,138455.0
2017-03-03 15:00:00,45.78,45.83,45.72,45.82,222203.0,36.9536,36.994,36.9052,36.9859,222203.0
2017-03-03 15:30:00,45.82,45.86,45.69,45.73,381674.0,36.9859,37.0182,36.881,36.9133,381674.0
2017-03-06 09:30:00,45.37,45.49,45.17,45.3,240211.0,36.6227,36.7195,36.4612,36.5662,240211.0
2017-03-06 10:00:00,45.31,45.36,45.17,45.19,115817.0,36.5742,36.6146,36.4612,36.4774,115817.0
2017-03-06 10:30:00,45.18,45.18,45.03,45.08,91203.0,36.4693,36.4693,36.3482,36.3886,91203.0
2017-03-06 11:00:00,45.09,45.24,45.05,45.18,75218.0,36.3966,36.5177,36.3644,36.4693,75218.0
2017-03-06 11:30:00,45.18,45.22,45.13,45.13,61499.0,36.4693,36.5016,36.4289,36.4289,61499.0
2017-03-06 12:00:00,45.13,45.19,45.11,45.17,53696.0,36.4289,36.4774,36.4128,36.4612,53696.0
2017-03-06 12:30:00,45.17,45.22,45.15,45.2,144699.0,36.4612,36.5016,36.4451,36.4854,144699.0
2017-03-06 13:00:00,45.2,45.41,45.2,45.38,124796.0,36.4854,36.6549,36.4854,36.6307,124796.0
2017-03-06 13:30:00,45.37,45.41,45.34,45.36,90461.0,36.6227,36.6549,36.5984,36.6146,90461.0
2017-03-06 14:00:00,45.36,45.38,45.33,45.34,47974.0,36.6146,36.6307,36.5904,36.5984,47974.0
2017-03-06 14:30:00,45.34,45.44,45.33,45.43,45953.0,36.5984,36.6792,36.5904,36.6711,45953.0
2017-03-06 15:00:00,45.43,45.61,45.43,45.53,270495.0,36.6711,36.8164,36.6711,36.7518,270495.0
2017-03-06 15:30:00,45.52,45.58,45.44,45.45,194569.0,36.7437,36.7922,36.6792,36.6872,194569.0
2017-03-07 09:30:00,45.34,45.52,45.12,45.25,215548.0,36.5984,36.7437,36.4209,36.5258,215548.0
2017-03-07 10:00:00,45.26,45.46,45.23,45.44,80883.0,36.5339,36.6953,36.5097,36.6792,80883.0
2017-03-07 10:30:00,45.44,45.54,45.41,45.46,119290.0,36.6792,36.7599,36.6549,36.6953,119290.0
2017-03-07 11:00:00,45.46,45.53,45.35,45.35,88527.0,36.6953,36.7518,36.6065,36.6065,88527.0
2017-03-07 11:30:00,45.35,45.4,45.31,45.34,50855.0,36.6065,36.6469,36.5742,36.5984,50855.0
2017-03-07 12:00:00,45.33,45.34,45.27,45.3,54613.0,36.5904,36.5984,36.5419,36.5662,54613.0
2017-03-07 12:30:00,45.3,45.4,45.28,45.38,66767.0,36.5662,36.6469,36.55,36.6307,66767.0
2017-03-07 13:00:00,45.38,45.43,45.36,45.41,47318.0,36.6307,36.6711,36.6146,36.6549,47318.0
2017-03-07 13:30:00,45.41,45.41,45.3,45.32,48711.0,36.6549,36.6549,36.5662,36.5823,48711.0
2017-03-07 14:00:00,45.31,45.36,45.3,45.33,42036.0,36.5742,36.6146,36.5662,36.5904,42036.0
2017-03-07 14:30:00,45.33,45.42,45.3,45.4,80012.0,36.5904,36.663,36.5662,36.6469,80012.0
2017-03-07 15:00:00,45.4,45.44,45.3,45.3,71831.0,36.6469,36.6792,36.5662,36.5662,71831.0
2017-03-07 15:30:00,45.31,45.32,45.17,45.22,237957.0,36.5742,36.5823,36.4612,36.5016,237957.0
2017-03-08 09:30:00,45.79,45.91,45.59,45.67,689594.0,36.9617,37.0585,36.8002,36.8648,689594.0
2017-03-08 10:00:00,45.67,45.68,45.43,45.56,231766.0,36.8648,36.8729,36.6711,36.776,231766.0
2017-03-08 10:30:00,45.57,45.62,45.36,45.39,153502.0,36.7841,36.8245,36.6146,36.6388,153502.0
2017-03-08 11:00:00,45.4,45.41,45.24,45.37,128172.0,36.6469,36.6549,36.5177,36.6227,128172.0
2017-03-08 11:30:00,45.35,45.35,45.18,45.27,83833.0,36.6065,36.6065,36.4693,36.5419,83833.0
2017-03-08 12:00:00,45.26,45.51,45.24,45.49,438101.0,36.5339,36.7357,36.5177,36.7195,438101.0
2017-03-08 12:30:00,45.48,45.52,45.37,45.43,250965.0,36.7115,36.7437,36.6227,36.6711,250965.0
2017-03-08 13:00:00,45.43,45.47,45.38,45.41,341311.0,36.6711,36.7034,36.6307,36.6549,341311.0
2017-03-08 13:30:00,45.41,45.44,45.31,45.35,294640.0,36.6549,36.6792,36.5742,36.6065,294640.0
2017-03-08 14:00:00,45.35,45.36,45.15,45.15,121300.0,36.6065,36.6146,36.4451,36.4451,121300.0
2017-03-08 14:30:00,45.16,45.27,45.12,45.24,86379.0,36.4531,36.5419,36.4209,36.5177,86379.0
2017-03-08 15:00:00,45.24,45.32,45.18,45.19,115836.0,36.5177,36.5823,36.4693,36.4774,115836.0
2017-03-08 15:30:00,45.19,45.19,45.0,45.05,268386.0,36.4774,36.4774,36.324,36.3644,268386.0
2017-03-09 09:30:00,45.16,45.39,45.1,45.3,183753.0,36.4531,36.6388,36.4047,36.5662,183753.0
2017-03-09 10:00:00,45.3,45.51,45.3,45.44,214843.0,36.5662,36.7357,36.5662,36.6792,214843.0
2017-03-09 10:30:00,45.43,45.43,45.26,45.32,127029.0,36.6711,36.6711,36.5339,36.5823,127029.0
2017-03-09 11:00:00,45.32,45.41,45.3,45.39,192361.0,36.5823,36.6549,36.5662,36.6388,192361.0
2017-03-09 11:30:00,45.39,45.45,45.37,45.39,74324.0,36.6388,36.6872,36.6227,36.6388,74324.0
2017-03-09 12:00:00,45.38,45.42,45.33,45.33,75775.0,36.6307,36.663,36.5904,36.5904,75775.0
2017-03-09 12:30:00,45.32,45.34,45.3,45.31,40714.0,36.5823,36.5984,36.5662,36.5742,40714.0
2017-03-09 13:00:00,45.3,45.38,45.3,45.3,41849.0,36.5662,36.6307,36.5662,36.5662,41849.0
2017-03-09 13:30:00,45.28,45.28,45.15,45.19,95197.0,36.55,36.55,36.4451,36.4774,95197.0
2017-03-09 14:00:00,45.19,45.21,44.95,45.07,266114.0,36.4774,36.4935,36.2836,36.3805,266114.0
2017-03-09 14:30:00,45.07,45.09,45.0,45.06,95151.0,36.3805,36.3966,36.324,36.3724,95151.0
2017-03-09 15:00:00,45.06,45.13,45.03,45.11,249372.0,36.3724,36.4289,36.3482,36.4128,249372.0
2017-03-09 15:30:00,45.11,45.17,45.06,45.09,206193.0,36.4128,36.4612,36.3724,36.3966,206193.0
2017-03-10 09:30:00,45.42,45.42,45.07,45.24,435048.0,36.663,36.663,36.3805,36.5177,435048.0
2017-03-10 10:00:00,45.25,45.3,45.15,45.15,82444.0,36.5258,36.5662,36.4451,36.4451,82444.0
2017-03-10 10:30:00,45.13,45.14,45.0,45.0,207824.0,36.4289,36.437,36.324,36.324,207824.0
2017-03-10 11:00:00,45.0,45.04,44.84,44.92,98632.0,36.324,36.3563,36.1948,36.2594,98632.0
2017-03-10 11:30:00,44.92,44.94,44.8,44.81,80202.0,36.2594,36.2756,36.1626,36.1706,80202.0
2017-03-10 12:00:00,44.81,44.84,44.74,44.82,75032.0,36.1706,36.1948,36.1141,36.1787,75032.0
2017-03-10 12:30:00,44.82,44.82,44.57,44.65,63975.0,36.1787,36.1787,35.9769,36.0415,63975.0
2017-03-10 13:00:00,44.65,44.65,44.45,44.54,64641.0,36.0415,36.0415,35.88,35.9527,64641.0
2017-03-10 13:30:00,44.54,44.63,44.45,44.63,163127.0,35.9527,36.0253,35.88,36.0253,163127.0
2017-03-10 14:00:00,44.63,44.78,44.58,44.77,75320.0,36.0253,36.1464,35.985,36.1383,75320.0
2017-03-10 14:30:00,44.77,44.84,44.73,44.76,52827.0,36.1383,36.1948,36.1061,36.1303,52827.0
2017-03-10 15:00:00,44.76,44.86,44.73,44.86,124522.0,36.1303,36.211,36.1061,36.211,124522.0
2017-03-10 15:30:00,44.86,44.93,44.82,44.92,433989.0,36.211,36.2675,36.1787,36.2594,433989.0
2017-03-13 09:30:00,44.83,45.05,44.76,44.99,197324.0,36.1868,36.3644,36.1303,36.3159,197324.0
2017-03-13 10:00:00,44.96,45.22,44.96,45.14,231744.0,36.2917,36.5016,36.2917,36.437,231744.0
2017-03-13 10:30:00,45.15,45.26,45.15,45.23,144228.0,36.4451,36.5339,36.4451,36.5097,144228.0
2017-03-13 11:00:00,45.23,45.23,44.98,44.98,65037.0,36.5097,36.5097,36.3079,36.3079,65037.0
2017-03-13 11:30:00,44.98,45.1,44.98,45.1,77220.0,36.3079,36.4047,36.3079,36.4047,77220.0
2017-03-13 12:00:00,45.09,45.12,45.02,45.03,70098.0,36.3966,36.4209,36.3401,36.3482,70098.0
2017-03-13 12:30:00,45.03,45.11,44.98,45.09,81531.0,36.3482,36.4128,36.3079,36.3966,81531.0
2017-03-13 13:00:00,45.09,45.12,45.02,45.07,37546.0,36.3966,36.4209,36.3401,36.3805,37546.0
2017-03-13 13:30:00,45.06,45.09,45.0,45.06,36473.0,36.3724,36.3966,36.324,36.3724,36473.0
2017-03-13 14:00:00,45.06,45.11,45.04,45.09,33562.0,36.3724,36.4128,36.3563,36.3966,33562.0
2017-03-13 14:30:00,45.09,45.11,45.06,45.1,62467.0,36.3966,36.4128,36.3724,36.4047,62467.0
2017-03-13 15:00:00,45.09,45.12,44.96,44.96,63828.0,36.3966,36.4209,36.2917,36.2917,63828.0
2017-03-13 15:30:00,44.96,45.01,44.93,45.0,187514.0,36.2917,36.3321,36.2675,36.324,187514.0
2017-03-14 09:30:00,44.8,44.83,44.4,44.44,137226.0,36.1626,36.1868,35.8397,35.872,137226.0
2017-03-14 10:00:00,44.43,44.52,44.37,44.4,114869.0,35.8639,35.9365,35.8155,35.8397,114869.0
2017-03-14 10:30:00,44.39,44.53,44.31,44.53,161397.0,35.8316,35.9446,35.767,35.9446,161397.0
2017-03-14 11:00:00,44.54,44.65,44.47,44.61,100062.0,35.9527,36.0415,35.8962,36.0092,100062.0
2017-03-14 11:30:00,44.61,44.65,44.54,44.65,106156.0,36.0092,36.0415,35.9527,36.0415,106156.0
2017-03-14 12:00:00,44.65,44.68,44.47,44.55,125487.0,36.0415,36.0657,35.8962,35.9608,125487.0
2017-03-14 12:30:00,44.56,44.61,44.52,44.55,58585.0,35.9688,36.0092,35.9365,35.9608,58585.0
2017-03-14 13:00:00,44.56,44.76,44.56,44.75,79407.0,35.9688,36.1303,35.9688,36.1222,79407.0
2017-03-14 13:30:00,44.74,44.82,44.7,44.73,54840.0,36.1141,36.1787,36.0818,36.1061,54840.0
2017-03-14 14:00:00,44.73,44.79,44.69,44.76,49492.0,36.1061,36.1545,36.0738,36.1303,49492.0
2017-03-14 14:30:00,44.76,44.84,44.76,44.79,49396.0,36.1303,36.1948,36.1303,36.1545,49396.0
2017-03-14 15:00:00,44.79,44.88,44.78,44.87,80041.0,36.1545,36.2271,36.1464,36.2191,80041.0
2017-03-14 15:30:00,44.87,44.94,44.86,44.9,179789.0,36.2191,36.2756,36.211,36.2433,179789.0
2017-03-15 09:30:00,45.02,45.18,44.94,45.09,96561.0,36.3401,36.4693,36.2756,36.3966,96561.0
2017-03-15 10:00:00,45.09,45.28,45.06,45.27,392409.0,36.3966,36.55,36.3724,36.5419,392409.0
2017-03-15 10:30:00,45.27,45.27,45.03,45.08,80103.0,36.5419,36.5419,36.3482,36.3886,80103.0
2017-03-15 11:00:00,45.08,45.17,45.03,45.05,62084.0,36.3886,36.4612,36.3482,36.3644,62084.0
2017-03-15 11:30:00,45.04,45.12,44.99,45.04,46734.0,36.3563,36.4209,36.3159,36.3563,46734.0
2017-03-15 12:00:00,45.04,45.18,45.04,45.16,120294.0,36.3563,36.4693,36.3563,36.4531,120294.0
2017-03-15 12:30:00,45.15,45.18,45.1,45.11,65489.0,36.4451,36.4693,36.4047,36.4128,65489.0
2017-03-15 13:00:00,45.11,45.14,45.01,45.04,83550.0,36.4128,36.437,36.3321,36.3563,83550.0
2017-03-15 13:30:00,45.03,45.09,44.95,45.02,82372.0,36.3482,36.3966,36.2836,36.3401,82372.0
2017-03-15 14:00:00,45.0,45.02,44.67,44.83,513346.0,36.324,36.3401,36.0576,36.1868,513346.0
2017-03-15 14:30:00,44.82,44.86,44.61,44.61,344048.0,36.1787,36.211,36.0092,36.0092,344048.0
2017-03-15 15:00:00,44.6,44.61,44.46,44.56,237178.0,36.0011,36.0092,35.8881,35.9688,237178.0
2017-03-15 15:30:00,44.56,44.63,44.54,44.59,336390.0,35.9688,36.0253,35.9527,35.993,336390.0
2017-03-16 09:30:00,44.89,45.03,44.72,44.98,229946.0,36.2352,36.3482,36.098,36.3079,229946.0
2017-03-16 10:00:00,44.99,45.17,44.94,44.96,195087.0,36.3159,36.4612,36.2756,36.2917,195087.0
2017-03-16 10:30:00,44.97,45.01,44.9,44.97,178703.0,36.2998,36.3321,36.2433,36.2998,178703.0
2017-03-16 11:00:00,44.98,44.98,44.73,44.76,122044.0,36.3079,36.3079,36.1061,36.1303,122044.0
2017-03-16 11:30:00,44.76,44.88,44.73,44.87,67322.0,36.1303,36.2271,36.1061,36.2191,67322.0
2017-03-16 12:00:00,44.86,44.94,44.81,44.9,56786.0,36.211,36.2756,36.1706,36.2433,56786.0
2017-03-16 12:30:00,44.91,44.97,44.89,44.95,42202.0,36.2513,36.2998,36.2352,36.2836,42202.0
2017-03-16 13:00:00,44.96,45.0,44.93,44.93,58108.0,36.2917,36.324,36.2675,36.2675,58108.0
2017-03-16 13:30:00,44.93,45.07,44.93,45.01,74517.0,36.2675,36.3805,36.2675,36.3321,74517.0
2017-03-16 14:00:00,45.02,45.05,44.99,45.02,172997.0,36.3401,36.3644,36.3159,36.3401,172997.0
2017-03-16 14:30:00,45.01,45.02,44.83,44.84,66396.0,36.3321,36.3401,36.1868,36.1948,66396.0
2017-03-16 15:00:00,44.84,44.91,44.8,44.87,157588.0,36.1948,36.2513,36.1626,36.2191,157588.0
2017-03-16 15:30:00,44.87,44.94,44.84,44.92,342444.0,36.2191,36.2756,36.1948,36.2594,342444.0
2017-03-17 09:30:00,44.92,45.02,44.66,44.66,183129.0,36.3486,36.4296,36.1383,36.1383,183129.0
2017-03-17 10:00:00,44.66,44.72,44.41,44.52,201681.0,36.1383,36.1868,35.936,36.025,201681.0
2017-03-17 10:30:00,44.51,44.53,44.31,44.33,103831.0,36.0169,36.0331,35.855,35.8712,103831.0
2017-03-17 11:00:00,44.33,44.4,44.25,44.27,106596.0,35.8712,35.9279,35.8065,35.8227,106596.0
2017-03-17 11:30:00,44.27,44.35,44.23,44.35,192955.0,35.8227,35.8874,35.7903,35.8874,192955.0
2017-03-17 12:00:00,44.36,44.54,44.36,44.48,98502.0,35.8955,36.0412,35.8955,35.9926,98502.0
2017-03-17 12:30:00,44.48,44.57,44.47,44.54,93828.0,35.9926,36.0654,35.9845,36.0412,93828.0
2017-03-17 13:00:00,44.55,44.67,44.54,44.63,98990.0,36.0492,36.1463,36.0412,36.114,98990.0
2017-03-17 13:30:00,44.64,44.68,44.59,44.6,70560.0,36.1221,36.1544,36.0816,36.0897,70560.0
2017-03-17 14:00:00,44.61,44.7,44.6,44.64,108191.0,36.0978,36.1706,36.0897,36.1221,108191.0
2017-03-17 14:30:00,44.65,44.68,44.6,44.62,104118.0,36.1302,36.1544,36.0897,36.1059,104118.0
2017-03-17 15:00:00,44.62,44.66,44.52,44.53,131121.0,36.1059,36.1383,36.025,36.0331,131121.0
2017-03-17 15:30:00,44.53,44.62,44.49,44.58,626152.0,36.0331,36.1059,36.0007,36.0735,626152.0
2017-03-20 09:30:00,44.36,44.36,44.05,44.2,223242.0,35.8955,35.8955,35.6447,35.766,223242.0
2017-03-20 10:00:00,44.19,44.31,44.1,44.29,207203.0,35.7579,35.855,35.6851,35.8389,207203.0
2017-03-20 10:30:00,44.3,44.34,44.19,44.33,108630.0,35.8469,35.8793,35.7579,35.8712,108630.0
2017-03-20 11:00:00,44.33,44.37,44.24,44.25,131097.0,35.8712,35.9036,35.7984,35.8065,131097.0
2017-03-20 11:30:00,44.24,44.27,44.18,44.27,110590.0,35.7984,35.8227,35.7498,35.8227,110590.0
2017-03-20 12:00:00,44.27,44.27,44.16,44.23,113201.0,35.8227,35.8227,35.7337,35.7903,113201.0
2017-03-20 12:30:00,44.22,44.31,44.21,44.25,102018.0,35.7822,35.855,35.7741,35.8065,102018.0
2017-03-20 13:00:00,44.24,44.27,44.2,44.25,65074.0,35.7984,35.8227,35.766,35.8065,65074.0
2017-03-20 13:30:00,44.25,44.3,44.11,44.15,71781.0,35.8065,35.8469,35.6932,35.7256,71781.0
2017-03-20 14:00:00,44.17,44.21,44.15,44.19,48125.0,35.7418,35.7741,35.7256,35.7579,48125.0
2017-03-20 14:30:00,44.19,44.2,44.05,44.1,56663.0,35.7579,35.766,35.6447,35.6851,56663.0
2017-03-20 15:00:00,44.11,44.18,44.05,44.16,95873.0,35.6932,35.7498,35.6447,35.7337,95873.0
2017-03-20 15:30:00,44.17,44.22,43.91,43.93,352519.0,35.7418,35.7822,35.5314,35.5475,352519.0
2017-03-21 09:30:00,44.1,44.24,43.62,43.63,352728.0,35.6851,35.7984,35.2967,35.3048,352728.0
2017-03-21 10:00:00,43.62,43.62,43.31,43.32,367054.0,35.2967,35.2967,35.0459,35.0539,367054.0
2017-03-21 10:30:00,43.32,43.34,42.89,42.95,261894.0,35.0539,35.0701,34.706,34.7545,261894.0
2017-03-21 11:00:00,42.98,42.99,41.96,42.28,605533.0,34.7788,34.7869,33.9535,34.2124,605533.0
2017-03-21 11:30:00,42.27,42.38,42.09,42.38,481512.0,34.2043,34.2933,34.0586,34.2933,481512.0
2017-03-21 12:00:00,42.38,42.49,42.23,42.24,257485.0,34.2933,34.3823,34.1719,34.18,257485.0
2017-03-21 12:30:00,42.24,42.3,42.04,42.16,212281.0,34.18,34.2286,34.0182,34.1153,212281.0
2017-03-21 13:00:00,42.15,42.15,41.89,42.0,228918.0,34.1072,34.1072,33.8968,33.9858,228918.0
2017-03-21 13:30:00,42.0,42.08,41.81,41.84,248747.0,33.9858,34.0506,33.8321,33.8564,248747.0
2017-03-21 14:00:00,41.84,41.99,41.83,41.89,171715.0,33.8564,33.9777,33.8483,33.8968,171715.0
2017-03-21 14:30:00,41.9,41.99,41.78,41.92,193150.0,33.9049,33.9777,33.8078,33.9211,193150.0
2017-03-21 15:00:00,41.91,42.05,41.88,41.94,538460.0,33.913,34.0263,33.8887,33.9373,538460.0
2017-03-21 15:30:00,41.93,41.99,41.75,41.81,1607720.0,33.9292,33.9777,33.7835,33.8321,1607720.0
2017-03-22 09:30:00,41.41,41.7,40.89,41.35,1963553.0,33.5084,33.7431,33.0876,33.4598,1963553.0
2017-03-22 10:00:00,41.35,41.72,41.35,41.63,800715.0,33.4598,33.7592,33.4598,33.6864,800715.0
2017-03-22 10:30:00,41.61,42.04,41.57,41.94,467857.0,33.6702,34.0182,33.6379,33.9373,467857.0
2017-03-22 11:00:00,41.93,41.95,41.71,41.74,834381.0,33.9292,33.9454,33.7512,33.7754,834381.0
2017-03-22 11:30:00,41.74,41.77,41.62,41.73,1106971.0,33.7754,33.7997,33.6783,33.7673,1106971.0
2017-03-22 12:00:00,41.73,41.74,41.34,41.37,1125809.0,33.7673,33.7754,33.4518,33.476,1125809.0
2017-03-22 12:30:00,41.36,41.44,41.26,41.41,789315.0,33.4679,33.5327,33.387,33.5084,789315.0
2017-03-22 13:00:00,41.41,41.49,41.28,41.48,229212.0,33.5084,33.5731,33.4032,33.565,229212.0
2017-03-22 13:30:00,41.48,41.57,41.44,41.51,110398.0,33.565,33.6379,33.5327,33.5893,110398.0
2017-03-22 14:00:00,41.51,41.64,41.51,41.56,156029.0,33.5893,33.6945,33.5893,33.6298,156029.0
2017-03-22 14:30:00,41.56,41.77,41.55,41.76,172700.0,33.6298,33.7997,33.6217,33.7916,172700.0
2017-03-22 15:00:00,41.75,41.84,41.67,41.69,361213.0,33.7835,33.8564,33.7188,33.735,361213.0
2017-03-22 15:30:00,41.7,41.74,41.63,41.67,722128.0,33.7431,33.7754,33.6864,33.7188,722128.0
2017-03-23 09:30:00,41.64,42.0,41.49,42.0,278840.0,33.6945,33.9858,33.5731,33.9858,278840.0
2017-03-23 10:00:00,42.0,42.18,41.95,42.15,359574.0,33.9858,34.1315,33.9454,34.1072,359574.0
2017-03-23 10:30:00,42.15,42.48,42.14,42.31,232157.0,34.1072,34.3742,34.0991,34.2367,232157.0
2017-03-23 11:00:00,42.32,42.51,42.28,42.36,132503.0,34.2448,34.3985,34.2124,34.2771,132503.0
2017-03-23 11:30:00,42.36,42.41,42.22,42.23,224204.0,34.2771,34.3176,34.1638,34.1719,224204.0
2017-03-23 12:00:00,42.23,42.33,42.15,42.23,152275.0,34.1719,34.2529,34.1072,34.1719,152275.0
2017-03-23 12:30:00,42.23,42.4,42.18,42.36,121171.0,34.1719,34.3095,34.1315,34.2771,121171.0
2017-03-23 13:00:00,42.36,42.36,42.03,42.03,188759.0,34.2771,34.2771,34.0101,34.0101,188759.0
2017-03-23 13:30:00,42.03,42.19,42.02,42.11,96476.0,34.0101,34.1396,34.002,34.0748,96476.0
2017-03-23 14:00:00,42.1,42.19,42.05,42.16,77458.0,34.0667,34.1396,34.0263,34.1153,77458.0
2017-03-23 14:30:00,42.17,42.23,42.11,42.15,97696.0,34.1234,34.1719,34.0748,34.1072,97696.0
2017-03-23 15:00:00,42.14,42.16,41.93,41.93,244061.0,34.0991,34.1153,33.9292,33.9292,244061.0
2017-03-23 15:30:00,41.94,42.01,41.81,41.96,322135.0,33.9373,33.9939,33.8321,33.9535,322135.0
2017-03-24 09:30:00,42.17,42.25,41.91,41.98,261555.0,34.1234,34.1881,33.913,33.9696,261555.0
2017-03-24 10:00:00,41.98,42.24,41.97,42.22,253067.0,33.9696,34.18,33.9615,34.1638,253067.0
2017-03-24 10:30:00,42.22,42.26,42.11,42.21,201223.0,34.1638,34.1962,34.0748,34.1557,201223.0
2017-03-24 11:00:00,42.22,42.28,42.1,42.1,160357.0,34.1638,34.2124,34.0667,34.0667,160357.0
2017-03-24 11:30:00,42.1,42.24,42.1,42.19,161779.0,34.0667,34.18,34.0667,34.1396,161779.0
2017-03-24 12:00:00,42.18,42.2,41.91,42.0,173836.0,34.1315,34.1477,33.913,33.9858,173836.0
2017-03-24 12:30:00,42.01,42.11,41.98,42.06,160532.0,33.9939,34.0748,33.9696,34.0344,160532.0
2017-03-24 13:00:00,42.07,42.1,42.0,42.06,102631.0,34.0425,34.0667,33.9858,34.0344,102631.0
2017-03-24 13:30:00,42.05,42.07,41.85,41.88,195352.0,34.0263,34.0425,33.8644,33.8887,195352.0
2017-03-24 14:00:00,41.89,41.96,41.88,41.91,115152.0,33.8968,33.9535,33.8887,33.913,115152.0
2017-03-24 14:30:00,41.92,41.97,41.75,41.77,181358.0,33.9211,33.9615,33.7835,33.7997,181358.0
2017-03-24 15:00:00,41.77,41.79,41.61,41.77,246223.0,33.7997,33.8159,33.6702,33.7997,246223.0
2017-03-24 15:30:00,41.77,42.13,41.7,41.99,784116.0,33.7997,34.091,33.7431,33.9777,784116.0
2017-03-27 09:30:00,40.95,41.11,40.55,40.9,735209.0,33.1362,33.2656,32.8125,33.0957,735209.0
2017-03-27 10:00:00,40.9,41.19,40.81,41.17,310656.0,33.0957,33.3304,33.0229,33.3142,310656.0
2017-03-27 10:30:00,41.17,41.34,41.14,41.3,233973.0,33.3142,33.4518,33.2899,33.4194,233973.0
2017-03-27 11:00:00,41.3,41.38,41.18,41.37,152474.0,33.4194,33.4841,33.3223,33.476,152474.0
2017-03-27 11:30:00,41.38,41.55,41.36,41.43,214711.0,33.4841,33.6217,33.4679,33.5246,214711.0
2017-03-27 12:00:00,41.42,41.55,41.38,41.45,121256.0,33.5165,33.6217,33.4841,33.5408,121256.0
2017-03-27 12:30:00,41.44,41.54,41.39,41.54,137008.0,33.5327,33.6136,33.4922,33.6136,137008.0
2017-03-27 13:00:00,41.54,41.71,41.54,41.63,180058.0,33.6136,33.7512,33.6136,33.6864,180058.0
2017-03-27 13:30:00,41.62,41.67,41.46,41.52,86385.0,33.6783,33.7188,33.5489,33.5974,86385.0
2017-03-27 14:00:00,41.52,41.6,41.41,41.5,177789.0,33.5974,33.6621,33.5084,33.5812,177789.0
2017-03-27 14:30:00,41.5,41.6,41.49,41.52,152774.0,33.5812,33.6621,33.5731,33.5974,152774.0
2017-03-27 15:00:00,41.52,41.78,41.52,41.73,222971.0,33.5974,33.8078,33.5974,33.7673,222971.0
2017-03-27 15:30:00,41.73,41.85,41.69,41.78,541790.0,33.7673,33.8644,33.735,33.8078,541790.0
2017-03-28 09:30:00,41.82,41.89,41.59,41.72,779818.0,33.8402,33.8968,33.6541,33.7592,779818.0
2017-03-28 10:00:00,41.73,41.97,41.73,41.87,361553.0,33.7673,33.9615,33.7673,33.8806,361553.0
2017-03-28 10:30:00,41.87,42.05,41.79,42.04,189600.0,33.8806,34.0263,33.8159,34.0182,189600.0
2017-03-28 11:00:00,42.04,42.32,42.04,42.18,152033.0,34.0182,34.2448,34.0182,34.1315,152033.0
2017-03-28 11:30:00,42.19,42.25,42.14,42.15,436499.0,34.1396,34.1881,34.0991,34.1072,436499.0
2017-03-28 12:00:00,42.14,42.21,42.12,42.19,226859.0,34.0991,34.1557,34.0829,34.1396,226859.0
2017-03-28 12:30:00,42.19,42.24,42.15,42.23,196934.0,34.1396,34.18,34.1072,34.1719,196934.0
2017-03-28 13:00:00,42.23,42.33,42.23,42.28,138039.0,34.1719,34.2529,34.1719,34.2124,138039.0
2017-03-28 13:30:00,42.28,42.47,42.25,42.47,195970.0,34.2124,34.3661,34.1881,34.3661,195970.0
2017-03-28 14:00:00,42.46,42.64,42.43,42.58,126862.0,34.358,34.5037,34.3338,34.4551,126862.0
2017-03-28 14:30:00,42.57,42.67,42.5,42.54,474983.0,34.4471,34.528,34.3904,34.4228,474983.0
2017-03-28 15:00:00,42.55,42.57,42.42,42.5,187346.0,34.4309,34.4471,34.3257,34.3904,187346.0
2017-03-28 15:30:00,42.5,42.53,42.43,42.44,752510.0,34.3904,34.4147,34.3338,34.3419,752510.0
2017-03-29 09:30:00,42.38,42.54,42.07,42.28,397005.0,34.2933,34.4228,34.0425,34.2124,397005.0
2017-03-29 10:00:00,42.29,42.31,42.05,42.08,236529.0,34.2205,34.2367,34.0263,34.0506,236529.0
2017-03-29 10:30:00,42.09,42.56,42.09,42.4,183008.0,34.0586,34.439,34.0586,34.3095,183008.0
2017-03-29 11:00:00,42.4,42.41,42.28,42.34,158090.0,34.3095,34.3176,34.2124,34.2609,158090.0
2017-03-29 11:30:00,42.33,42.39,42.25,42.31,107099.0,34.2529,34.3014,34.1881,34.2367,107099.0
2017-03-29 12:00:00,42.33,42.35,42.24,42.34,68315.0,34.2529,34.269,34.18,34.2609,68315.0
2017-03-29 12:30:00,42.33,42.33,42.18,42.22,69276.0,34.2529,34.2529,34.1315,34.1638,69276.0
2017-03-29 13:00:00,42.22,42.28,42.19,42.28,66677.0,34.1638,34.2124,34.1396,34.2124,66677.0
2017-03-29 13:30:00,42.28,42.33,42.27,42.3,68555.0,34.2124,34.2529,34.2043,34.2286,68555.0
2017-03-29 14:00:00,42.3,42.34,42.24,42.33,50629.0,34.2286,34.2609,34.18,34.2529,50629.0
2017-03-29 14:30:00,42.33,42.34,42.21,42.32,63873.0,34.2529,34.2609,34.1557,34.2448,63873.0
2017-03-29 15:00:00,42.32,42.35,42.28,42.3,72819.0,34.2448,34.269,34.2124,34.2286,72819.0
2017-03-29 15:30:00,42.3,42.31,42.21,42.26,346211.0,34.2286,34.2367,34.1557,34.1962,346211.0
2017-03-30 09:30:00,42.34,42.94,42.28,42.89,217502.0,34.2609,34.7465,34.2124,34.706,217502.0
2017-03-30 10:00:00,42.87,43.19,42.86,43.04,258107.0,34.6898,34.9488,34.6817,34.8274,258107.0
2017-03-30 10:30:00,43.05,43.22,43.05,43.21,231393.0,34.8355,34.973,34.8355,34.9649,231393.0
2017-03-30 11:00:00,43.22,43.28,43.1,43.26,97958.0,34.973,35.0216,34.8759,35.0054,97958.0
2017-03-30 11:30:00,43.27,43.32,43.2,43.24,111820.0,35.0135,35.0539,34.9568,34.9892,111820.0
2017-03-30 12:00:00,43.23,43.35,43.23,43.34,82882.0,34.9811,35.0782,34.9811,35.0701,82882.0
2017-03-30 12:30:00,43.32,43.36,43.2,43.23,535934.0,35.0539,35.0863,34.9568,34.9811,535934.0
2017-03-30 13:00:00,43.22,43.41,43.22,43.35,293193.0,34.973,35.1268,34.973,35.0782,293193.0
2017-03-30 13:30:00,43.35,43.44,43.34,43.43,657840.0,35.0782,35.151,35.0701,35.143,657840.0
2017-03-30 14:00:00,43.43,43.54,43.41,43.52,315739.0,35.143,35.232,35.1268,35.2158,315739.0
2017-03-30 14:30:00,43.52,43.56,43.47,43.52,358189.0,35.2158,35.2482,35.1753,35.2158,358189.0
2017-03-30 15:00:00,43.51,43.55,43.44,43.48,405876.0,35.2077,35.2401,35.151,35.1834,405876.0
2017-03-30 15:30:00,43.48,43.5,43.39,43.4,767610.0,35.1834,35.1996,35.1106,35.1187,767610.0
2017-03-31 09:30:00,43.25,43.34,43.04,43.08,257603.0,34.9973,35.0701,34.8274,34.8597,257603.0
2017-03-31 10:00:00,43.08,43.28,43.06,43.2,162246.0,34.8597,35.0216,34.8436,34.9568,162246.0
2017-03-31 10:30:00,43.21,43.36,43.21,43.23,108666.0,34.9649,35.0863,34.9649,34.9811,108666.0
2017-03-31 11:00:00,43.22,43.3,43.13,43.27,87686.0,34.973,35.0378,34.9002,35.0135,87686.0
2017-03-31 11:30:00,43.28,43.4,43.2,43.2,93987.0,35.0216,35.1187,34.9568,34.9568,93987.0
2017-03-31 12:00:00,43.21,43.29,43.17,43.26,66878.0,34.9649,35.0297,34.9326,35.0054,66878.0
2017-03-31 12:30:00,43.26,43.28,43.17,43.28,81411.0,35.0054,35.0216,34.9326,35.0216,81411.0
2017-03-31 13:00:00,43.28,43.35,43.23,43.35,60539.0,35.0216,35.0782,34.9811,35.0782,60539.0
2017-03-31 13:30:00,43.35,43.36,43.2,43.21,75744.0,35.0782,35.0863,34.9568,34.9649,75744.0
2017-03-31 14:00:00,43.22,43.23,43.08,43.14,122706.0,34.973,34.9811,34.8597,34.9083,122706.0
2017-03-31 14:30:00,43.14,43.23,43.12,43.14,474003.0,34.9083,34.9811,34.8921,34.9083,474003.0
2017-03-31 15:00:00,43.14,43.25,43.14,43.17,256060.0,34.9083,34.9973,34.9083,34.9326,256060.0
2017-03-31 15:30:00,43.16,43.25,43.0,43.0,1171965.0,34.9245,34.9973,34.795,34.795,1171965.0
2017-04-03 09:30:00,43.11,43.3,42.78,42.79,254744.0,34.884,35.0378,34.617,34.6251,254744.0
2017-04-03 10:00:00,42.8,42.84,42.5,42.81,414515.0,34.6332,34.6655,34.3904,34.6413,414515.0
2017-04-03 10:30:00,42.81,42.82,42.38,42.41,164079.0,34.6413,34.6494,34.2933,34.3176,164079.0
2017-04-03 11:00:00,42.39,42.45,42.2,42.39,237560.0,34.3014,34.35,34.1477,34.3014,237560.0
2017-04-03 11:30:00,42.38,42.41,42.23,42.3,223043.0,34.2933,34.3176,34.1719,34.2286,223043.0
2017-04-03 12:00:00,42.29,42.51,42.21,42.51,248359.0,34.2205,34.3985,34.1557,34.3985,248359.0
2017-04-03 12:30:00,42.51,42.63,42.47,42.56,288677.0,34.3985,34.4956,34.3661,34.439,288677.0
2017-04-03 13:00:00,42.56,42.76,42.54,42.65,300481.0,34.439,34.6008,34.4228,34.5118,300481.0
2017-04-03 13:30:00,42.65,42.66,42.53,42.64,118100.0,34.5118,34.5199,34.4147,34.5037,118100.0
2017-04-03 14:00:00,42.65,42.66,42.54,42.64,111843.0,34.5118,34.5199,34.4228,34.5037,111843.0
2017-04-03 14:30:00,42.63,42.75,42.6,42.63,186905.0,34.4956,34.5927,34.4713,34.4956,186905.0
2017-04-03 15:00:00,42.61,42.66,42.53,42.66,202285.0,34.4794,34.5199,34.4147,34.5199,202285.0
2017-04-03 15:30:00,42.65,42.73,42.6,42.71,326744.0,34.5118,34.5765,34.4713,34.5603,326744.0
2017-04-04 09:30:00,42.51,42.81,42.43,42.68,427406.0,34.3985,34.6413,34.3338,34.5361,427406.0
2017-04-04 10:00:00,42.7,42.72,42.45,42.7,429360.0,34.5523,34.5684,34.35,34.5523,429360.0
2017-04-04 10:30:00,42.69,42.82,42.58,42.6,120920.0,34.5442,34.6494,34.4551,34.4713,120920.0
2017-04-04 11:00:00,42.6,42.91,42.59,42.79,238903.0,34.4713,34.7222,34.4632,34.6251,238903.0
2017-04-04 11:30:00,42.79,42.87,42.74,42.81,99852.0,34.6251,34.6898,34.5846,34.6413,99852.0
2017-04-04 12:00:00,42.81,42.82,42.72,42.74,78059.0,34.6413,34.6494,34.5684,34.5846,78059.0
2017-04-04 12:30:00,42.73,42.77,42.56,42.59,58419.0,34.5765,34.6089,34.439,34.4632,58419.0
2017-04-04 13:00:00,42.58,42.68,42.5,42.63,78111.0,34.4551,34.5361,34.3904,34.4956,78111.0
2017-04-04 13:30:00,42.63,42.69,42.58,42.66,82982.0,34.4956,34.5442,34.4551,34.5199,82982.0
2017-04-04 14:00:00,42.66,42.74,42.64,42.73,78843.0,34.5199,34.5846,34.5037,34.5765,78843.0
2017-04-04 14:30:00,42.71,42.76,42.63,42.63,104325.0,34.5603,34.6008,34.4956,34.4956,104325.0
2017-04-04 15:00:00,42.64,42.66,42.51,42.59,112813.0,34.5037,34.5199,34.3985,34.4632,112813.0
2017-04-04 15:30:00,42.59,42.72,42.58,42.7,147735.0,34.4632,34.5684,34.4551,34.5523,147735.0
2017-04-05 09:30:00,43.15,43.3,42.99,43.27,394320.0,34.9164,35.0378,34.7869,35.0135,394320.0
2017-04-05 10:00:00,43.26,43.35,43.03,43.07,159855.0,35.0054,35.0782,34.8193,34.8516,159855.0
2017-04-05 10:30:00,43.06,43.06,42.8,43.01,116341.0,34.8436,34.8436,34.6332,34.8031,116341.0
2017-04-05 11:00:00,43.02,43.04,42.44,42.48,228142.0,34.8112,34.8274,34.3419,34.3742,228142.0
2017-04-05 11:30:00,42.48,42.87,42.46,42.75,161038.0,34.3742,34.6898,34.358,34.5927,161038.0
2017-04-05 12:00:00,42.75,42.86,42.72,42.8,223311.0,34.5927,34.6817,34.5684,34.6332,223311.0
2017-04-05 12:30:00,42.8,42.92,42.79,42.9,185872.0,34.6332,34.7303,34.6251,34.7141,185872.0
2017-04-05 13:00:00,42.9,43.0,42.81,42.88,70798.0,34.7141,34.795,34.6413,34.6979,70798.0
2017-04-05 13:30:00,42.88,42.92,42.78,42.85,75657.0,34.6979,34.7303,34.617,34.6736,75657.0
2017-04-05 14:00:00,42.85,43.01,42.76,42.84,365154.0,34.6736,34.8031,34.6008,34.6655,365154.0
2017-04-05 14:30:00,42.84,42.84,42.47,42.47,160459.0,34.6655,34.6655,34.3661,34.3661,160459.0
2017-04-05 15:00:00,42.47,42.52,42.05,42.15,457370.0,34.3661,34.4066,34.0263,34.1072,457370.0
2017-04-05 15:30:00,42.14,42.18,41.99,42.03,1007459.0,34.0991,34.1315,33.9777,34.0101,1007459.0
2017-04-06 09:30:00,42.06,42.09,41.66,41.99,400171.0,34.0344,34.0586,33.7107,33.9777,400171.0
2017-04-06 10:00:00,42.02,42.28,41.94,42.21,233165.0,34.002,34.2124,33.9373,34.1557,233165.0
2017-04-06 10:30:00,42.22,42.35,42.14,42.22,131239.0,34.1638,34.269,34.0991,34.1638,131239.0
2017-04-06 11:00:00,42.23,42.59,42.22,42.53,492802.0,34.1719,34.4632,34.1638,34.4147,492802.0
2017-04-06 11:30:00,42.54,42.55,42.35,42.35,195250.0,34.4228,34.4309,34.269,34.269,195250.0
2017-04-06 12:00:00,42.35,42.45,42.35,42.37,95024.0,34.269,34.35,34.269,34.2852,95024.0
2017-04-06 12:30:00,42.36,42.41,42.22,42.37,92525.0,34.2771,34.3176,34.1638,34.2852,92525.0
2017-04-06 13:00:00,42.38,42.65,42.35,42.62,70473.0,34.2933,34.5118,34.269,34.4875,70473.0
2017-04-06 13:30:00,42.63,42.64,42.51,42.54,75909.0,34.4956,34.5037,34.3985,34.4228,75909.0
2017-04-06 14:00:00,42.54,42.56,42.35,42.36,76249.0,34.4228,34.439,34.269,34.2771,76249.0
2017-04-06 14:30:00,42.36,42.49,42.26,42.29,298848.0,34.2771,34.3823,34.1962,34.2205,298848.0
2017-04-06 15:00:00,42.29,42.48,42.25,42.45,834775.0,34.2205,34.3742,34.1881,34.35,834775.0
2017-04-06 15:30:00,42.44,42.56,42.33,42.52,2055562.0,34.3419,34.439,34.2529,34.4066,2055562.0
2017-04-07 09:30:00,42.21,42.43,42.0,42.04,202104.0,34.1557,34.3338,33.9858,34.0182,202104.0
2017-04-07 10:00:00,42.03,42.4,42.0,42.31,184669.0,34.0101,34.3095,33.9858,34.2367,184669.0
2017-04-07 10:30:00,42.32,42.47,42.13,42.15,161450.0,34.2448,34.3661,34.091,34.1072,161450.0
2017-04-07 11:00:00,42.16,42.28,42.06,42.19,192403.0,34.1153,34.2124,34.0344,34.1396,192403.0
2017-04-07 11:30:00,42.19,42.23,42.09,42.18,103482.0,34.1396,34.1719,34.0586,34.1315,103482.0
2017-04-07 12:00:00,42.18,42.31,42.18,42.25,46605.0,34.1315,34.2367,34.1315,34.1881,46605.0
2017-04-07 12:30:00,42.25,42.42,42.22,42.42,59225.0,34.1881,34.3257,34.1638,34.3257,59225.0
2017-04-07 13:00:00,42.42,42.52,42.37,42.5,144364.0,34.3257,34.4066,34.2852,34.3904,144364.0
2017-04-07 13:30:00,42.5,42.6,42.41,42.48,84057.0,34.3904,34.4713,34.3176,34.3742,84057.0
2017-04-07 14:00:00,42.48,42.56,42.45,42.46,47637.0,34.3742,34.439,34.35,34.358,47637.0
2017-04-07 14:30:00,42.45,42.46,42.22,42.23,69721.0,34.35,34.358,34.1638,34.1719,69721.0
2017-04-07 15:00:00,42.24,42.4,42.24,42.31,96036.0,34.18,34.3095,34.18,34.2367,96036.0
2017-04-07 15:30:00,42.31,42.4,42.26,42.36,383779.0,34.2367,34.3095,34.1962,34.2771,383779.0
2017-04-10 09:30:00,42.34,42.68,42.28,42.63,225898.0,34.2609,34.5361,34.2124,34.4956,225898.0
2017-04-10 10:00:00,42.63,42.7,42.47,42.55,155920.0,34.4956,34.5523,34.3661,34.4309,155920.0
2017-04-10 10:30:00,42.55,42.57,42.24,42.26,121121.0,34.4309,34.4471,34.18,34.1962,121121.0
2017-04-10 11:00:00,42.26,42.35,42.21,42.23,131441.0,34.1962,34.269,34.1557,34.1719,131441.0
2017-04-10 11:30:00,42.23,42.24,41.95,42.04,191100.0,34.1719,34.18,33.9454,34.0182,191100.0
2017-04-10 12:00:00,42.03,42.07,41.85,41.94,152351.0,34.0101,34.0425,33.8644,33.9373,152351.0
2017-04-10 12:30:00,41.94,42.22,41.91,42.17,63330.0,33.9373,34.1638,33.913,34.1234,63330.0
2017-04-10 13:00:00,42.16,42.19,42.13,42.15,40168.0,34.1153,34.1396,34.091,34.1072,40168.0
2017-04-10 13:30:00,42.17,42.27,42.16,42.24,80774.0,34.1234,34.2043,34.1153,34.18,80774.0
2017-04-10 14:00:00,42.23,42.23,42.1,42.1,64558.0,34.1719,34.1719,34.0667,34.0667,64558.0
2017-04-10 14:30:00,42.1,42.23,42.08,42.21,44108.0,34.0667,34.1719,34.0506,34.1557,44108.0
2017-04-10 15:00:00,42.21,42.29,42.16,42.18,69778.0,34.1557,34.2205,34.1153,34.1315,69778.0
2017-04-10 15:30:00,42.16,42.18,42.09,42.16,192559.0,34.1153,34.1315,34.0586,34.1153,192559.0
2017-04-11 09:30:00,41.9,42.05,41.81,42.0,268832.0,33.9049,34.0263,33.8321,33.9858,268832.0
2017-04-11 10:00:00,42.03,42.21,41.87,41.92,165021.0,34.0101,34.1557,33.8806,33.9211,165021.0
2017-04-11 10:30:00,41.92,41.92,41.63,41.7,211800.0,33.9211,33.9211,33.6864,33.7431,211800.0
2017-04-11 11:00:00,41.7,41.87,41.66,41.86,209156.0,33.7431,33.8806,33.7107,33.8725,209156.0
2017-04-11 11:30:00,41.87,42.07,41.84,42.04,131678.0,33.8806,34.0425,33.8564,34.0182,131678.0
2017-04-11 12:00:00,42.0,42.12,41.91,42.1,85900.0,33.9858,34.0829,33.913,34.0667,85900.0
2017-04-11 12:30:00,42.12,42.14,42.01,42.09,54511.0,34.0829,34.0991,33.9939,34.0586,54511.0
2017-04-11 13:00:00,42.1,42.26,42.1,42.17,99343.0,34.0667,34.1962,34.0667,34.1234,99343.0
2017-04-11 13:30:00,42.16,42.18,42.05,42.1,81627.0,34.1153,34.1315,34.0263,34.0667,81627.0
2017-04-11 14:00:00,42.1,42.17,42.03,42.12,94645.0,34.0667,34.1234,34.0101,34.0829,94645.0
2017-04-11 14:30:00,42.12,42.31,42.11,42.26,102301.0,34.0829,34.2367,34.0748,34.1962,102301.0
2017-04-11 15:00:00,42.26,42.3,42.2,42.27,108571.0,34.1962,34.2286,34.1477,34.2043,108571.0
2017-04-11 15:30:00,42.27,42.4,42.26,42.39,467759.0,34.2043,34.3095,34.1962,34.3014,467759.0
2017-04-12 09:30:00,42.32,42.45,42.14,42.33,226808.0,34.2448,34.35,34.0991,34.2529,226808.0
2017-04-12 10:00:00,42.34,42.37,42.09,42.11,157455.0,34.2609,34.2852,34.0586,34.0748,157455.0
2017-04-12 10:30:00,42.11,42.2,41.78,41.93,151405.0,34.0748,34.1477,33.8078,33.9292,151405.0
2017-04-12 11:00:00,41.93,42.03,41.88,41.89,118401.0,33.9292,34.0101,33.8887,33.8968,118401.0
2017-04-12 11:30:00,41.89,41.9,41.73,41.82,78740.0,33.8968,33.9049,33.7673,33.8402,78740.0
2017-04-12 12:00:00,41.83,41.97,41.79,41.87,75786.0,33.8483,33.9615,33.8159,33.8806,75786.0
2017-04-12 12:30:00,41.86,41.87,41.75,41.79,109738.0,33.8725,33.8806,33.7835,33.8159,109738.0
2017-04-12 13:00:00,41.79,41.95,41.79,41.92,73337.0,33.8159,33.9454,33.8159,33.9211,73337.0
2017-04-12 13:30:00,41.92,42.14,41.88,42.13,106508.0,33.9211,34.0991,33.8887,34.091,106508.0
2017-04-12 14:00:00,42.12,42.16,42.05,42.09,236161.0,34.0829,34.1153,34.0263,34.0586,236161.0
2017-04-12 14:30:00,42.08,42.14,41.97,42.04,79018.0,34.0506,34.0991,33.9615,34.0182,79018.0
2017-04-12 15:00:00,42.03,42.05,41.78,41.82,212547.0,34.0101,34.0263,33.8078,33.8402,212547.0
2017-04-12 15:30:00,41.83,41.94,41.81,41.86,471022.0,33.8483,33.9373,33.8321,33.8725,471022.0
2017-04-13 09:30:00,41.63,41.81,41.18,41.71,432019.0,33.6864,33.8321,33.3223,33.7512,432019.0
2017-04-13 10:00:00,41.7,41.95,41.7,41.73,282202.0,33.7431,33.9454,33.7431,33.7673,282202.0
2017-04-13 10:30:00,41.73,41.88,41.73,41.79,159247.0,33.7673,33.8887,33.7673,33.8159,159247.0
2017-04-13 11:00:00,41.79,41.84,41.55,41.66,128654.0,33.8159,33.8564,33.6217,33.7107,128654.0
2017-04-13 11:30:00,41.64,41.7,41.57,41.65,93043.0,33.6945,33.7431,33.6379,33.7026,93043.0
2017-04-13 12:00:00,41.63,41.64,41.35,41.37,115904.0,33.6864,33.6945,33.4598,33.476,115904.0
2017-04-13 12:30:00,41.38,41.45,41.24,41.26,150609.0,33.4841,33.5408,33.3708,33.387,150609.0
2017-04-13 13:00:00,41.26,41.3,41.11,41.3,144861.0,33.387,33.4194,33.2656,33.4194,144861.0
2017-04-13 13:30:00,41.31,41.34,41.13,41.19,83257.0,33.4275,33.4518,33.2818,33.3304,83257.0
2017-04-13 14:00:00,41.19,41.36,41.18,41.32,118690.0,33.3304,33.4679,33.3223,33.4356,118690.0
2017-04-13 14:30:00,41.32,41.39,41.21,41.28,1271743.0,33.4356,33.4922,33.3466,33.4032,1271743.0
2017-04-13 15:00:00,41.29,41.31,41.08,41.09,857230.0,33.4113,33.4275,33.2414,33.2495,857230.0
2017-04-13 15:30:00,41.09,41.15,41.0,41.02,1136071.0,33.2495,33.298,33.1766,33.1928,1136071.0
2017-04-17 09:30:00,41.13,41.29,40.86,41.09,189595.0,33.2818,33.4113,33.0633,33.2495,189595.0
2017-04-17 10:00:00,41.08,41.12,40.98,40.98,190618.0,33.2414,33.2737,33.1605,33.1605,190618.0
2017-04-17 10:30:00,41.0,41.1,40.94,41.1,86018.0,33.1766,33.2576,33.1281,33.2576,86018.0
2017-04-17 11:00:00,41.11,41.31,41.11,41.27,191458.0,33.2656,33.4275,33.2656,33.3951,191458.0
2017-04-17 11:30:00,41.27,41.41,41.18,41.18,154366.0,33.3951,33.5084,33.3223,33.3223,154366.0
2017-04-17 12:00:00,41.18,41.34,41.17,41.3,72373.0,33.3223,33.4518,33.3142,33.4194,72373.0
2017-04-17 12:30:00,41.31,41.33,41.24,41.3,71459.0,33.4275,33.4437,33.3708,33.4194,71459.0
2017-04-17 13:00:00,41.3,41.33,41.26,41.31,103402.0,33.4194,33.4437,33.387,33.4275,103402.0
2017-04-17 13:30:00,41.32,41.36,41.29,41.32,89819.0,33.4356,33.4679,33.4113,33.4356,89819.0
2017-04-17 14:00:00,41.33,41.35,41.29,41.33,57992.0,33.4437,33.4598,33.4113,33.4437,57992.0
2017-04-17 14:30:00,41.33,41.49,41.32,41.42,168753.0,33.4437,33.5731,33.4356,33.5165,168753.0
2017-04-17 15:00:00,41.42,41.68,41.39,41.66,225766.0,33.5165,33.7269,33.4922,33.7107,225766.0
2017-04-17 15:30:00,41.66,41.77,41.63,41.74,772854.0,33.7107,33.7997,33.6864,33.7754,772854.0
2017-04-18 09:30:00,41.43,41.79,41.23,41.71,287838.0,33.5246,33.8159,33.3627,33.7512,287838.0
2017-04-18 10:00:00,41.72,41.72,41.33,41.42,237293.0,33.7592,33.7592,33.4437,33.5165,237293.0
2017-04-18 10:30:00,41.41,41.56,41.38,41.41,78529.0,33.5084,33.6298,33.4841,33.5084,78529.0
2017-04-18 11:00:00,41.42,41.42,41.24,41.39,277364.0,33.5165,33.5165,33.3708,33.4922,277364.0
2017-04-18 11:30:00,41.39,41.39,41.08,41.08,154691.0,33.4922,33.4922,33.2414,33.2414,154691.0
2017-04-18 12:00:00,41.08,41.26,41.01,41.24,104187.0,33.2414,33.387,33.1847,33.3708,104187.0
2017-04-18 12:30:00,41.22,41.33,41.18,41.29,81906.0,33.3547,33.4437,33.3223,33.4113,81906.0
2017-04-18 13:00:00,41.27,41.46,41.24,41.46,73298.0,33.3951,33.5489,33.3708,33.5489,73298.0
2017-04-18 13:30:00,41.45,41.57,41.41,41.54,157846.0,33.5408,33.6379,33.5084,33.6136,157846.0
2017-04-18 14:00:00,41.55,41.65,41.55,41.6,56948.0,33.6217,33.7026,33.6217,33.6621,56948.0
2017-04-18 14:30:00,41.62,41.63,41.41,41.49,79979.0,33.6783,33.6864,33.5084,33.5731,79979.0
2017-04-18 15:00:00,41.5,41.56,41.41,41.52,81339.0,33.5812,33.6298,33.5084,33.5974,81339.0
2017-04-18 15:30:00,41.51,41.64,41.48,41.52,374610.0,33.5893,33.6945,33.565,33.5974,374610.0
2017-04-19 09:30:00,41.85,42.21,41.78,42.17,266791.0,33.8644,34.1557,33.8078,34.1234,266791.0
2017-04-19 10:00:00,42.19,42.22,42.08,42.13,169302.0,34.1396,34.1638,34.0506,34.091,169302.0
2017-04-19 10:30:00,42.12,42.14,41.96,42.03,138461.0,34.0829,34.0991,33.9535,34.0101,138461.0
2017-04-19 11:00:00,42.03,42.15,41.96,42.15,116602.0,34.0101,34.1072,33.9535,34.1072,116602.0
2017-04-19 11:30:00,42.15,42.18,42.04,42.05,81720.0,34.1072,34.1315,34.0182,34.0263,81720.0
2017-04-19 12:00:00,42.06,42.07,41.93,42.0,82288.0,34.0344,34.0425,33.9292,33.9858,82288.0
2017-04-19 12:30:00,41.99,42.03,41.94,42.0,69187.0,33.9777,34.0101,33.9373,33.9858,69187.0
2017-04-19 13:00:00,42.0,42.0,41.84,41.91,79133.0,33.9858,33.9858,33.8564,33.913,79133.0
2017-04-19 13:30:00,41.9,41.97,41.87,41.9,86732.0,33.9049,33.9615,33.8806,33.9049,86732.0
2017-04-19 14:00:00,41.91,41.95,41.82,41.9,60042.0,33.913,33.9454,33.8402,33.9049,60042.0
2017-04-19 14:30:00,41.9,41.95,41.77,41.78,45245.0,33.9049,33.9454,33.7997,33.8078,45245.0
2017-04-19 15:00:00,41.77,41.82,41.66,41.66,79430.0,33.7997,33.8402,33.7107,33.7107,79430.0
2017-04-19 15:30:00,41.66,41.78,41.6,41.76,377518.0,33.7107,33.8078,33.6621,33.7916,377518.0
2017-04-20 09:30:00,42.08,42.36,41.94,41.97,338969.0,34.0506,34.2771,33.9373,33.9615,338969.0
2017-04-20 10:00:00,41.99,42.14,41.92,42.11,193150.0,33.9777,34.0991,33.9211,34.0748,193150.0
2017-04-20 10:30:00,42.11,42.21,42.04,42.19,95498.0,34.0748,34.1557,34.0182,34.1396,95498.0
2017-04-20 11:00:00,42.18,42.29,42.11,42.27,81486.0,34.1315,34.2205,34.0748,34.2043,81486.0
2017-04-20 11:30:00,42.26,42.32,42.24,42.26,95837.0,34.1962,34.2448,34.18,34.1962,95837.0
2017-04-20 12:00:00,42.28,42.34,42.25,42.28,87131.0,34.2124,34.2609,34.1881,34.2124,87131.0
2017-04-20 12:30:00,42.29,42.41,42.27,42.33,52249.0,34.2205,34.3176,34.2043,34.2529,52249.0
2017-04-20 13:00:00,42.33,42.35,42.2,42.24,41369.0,34.2529,34.269,34.1477,34.18,41369.0
2017-04-20 13:30:00,42.25,42.4,42.23,42.4,69588.0,34.1881,34.3095,34.1719,34.3095,69588.0
2017-04-20 14:00:00,42.41,42.49,42.32,42.48,57652.0,34.3176,34.3823,34.2448,34.3742,57652.0
2017-04-20 14:30:00,42.48,42.49,42.42,42.43,168058.0,34.3742,34.3823,34.3257,34.3338,168058.0
2017-04-20 15:00:00,42.43,42.56,42.38,42.54,280608.0,34.3338,34.439,34.2933,34.4228,280608.0
2017-04-20 15:30:00,42.54,42.59,42.5,42.5,508634.0,34.4228,34.4632,34.3904,34.3904,508634.0
2017-04-21 09:30:00,42.42,42.52,42.29,42.48,292480.0,34.3257,34.4066,34.2205,34.3742,292480.0
2017-04-21 10:00:00,42.48,42.71,42.48,42.63,131365.0,34.3742,34.5603,34.3742,34.4956,131365.0
2017-04-21 10:30:00,42.64,42.65,42.41,42.48,115745.0,34.5037,34.5118,34.3176,34.3742,115745.0
2017-04-21 11:00:00,42.46,42.46,42.26,42.33,87848.0,34.358,34.358,34.1962,34.2529,87848.0
2017-04-21 11:30:00,42.34,42.38,42.31,42.36,59283.0,34.2609,34.2933,34.2367,34.2771,59283.0
2017-04-21 12:00:00,42.36,42.37,42.22,42.22,65171.0,34.2771,34.2852,34.1638,34.1638,65171.0
2017-04-21 12:30:00,42.22,42.3,42.21,42.27,47829.0,34.1638,34.2286,34.1557,34.2043,47829.0
2017-04-21 13:00:00,42.28,42.3,42.11,42.19,78240.0,34.2124,34.2286,34.0748,34.1396,78240.0
2017-04-21 13:30:00,42.2,42.38,42.12,42.37,69998.0,34.1477,34.2933,34.0829,34.2852,69998.0
2017-04-21 14:00:00,42.38,42.54,42.35,42.52,122693.0,34.2933,34.4228,34.269,34.4066,122693.0
2017-04-21 14:30:00,42.51,42.52,42.37,42.45,87771.0,34.3985,34.4066,34.2852,34.35,87771.0
2017-04-21 15:00:00,42.46,42.46,42.36,42.44,63898.0,34.358,34.358,34.2771,34.3419,63898.0
2017-04-21 15:30:00,42.44,42.49,42.33,42.34,437629.0,34.3419,34.3823,34.2529,34.2609,437629.0
2017-04-24 09:30:00,43.43,43.66,43.2,43.64,608377.0,35.143,35.3291,34.9568,35.3129,608377.0
2017-04-24 10:00:00,43.64,43.78,43.4,43.47,375709.0,35.3129,35.4262,35.1187,35.1753,375709.0
2017-04-24 10:30:00,43.46,43.47,43.3,43.4,319606.0,35.1672,35.1753,35.0378,35.1187,319606.0
2017-04-24 11:00:00,43.41,43.49,43.34,43.36,87271.0,35.1268,35.1915,35.0701,35.0863,87271.0
2017-04-24 11:30:00,43.35,43.38,43.24,43.31,101690.0,35.0782,35.1025,34.9892,35.0459,101690.0
2017-04-24 12:00:00,43.32,43.46,43.32,43.39,128733.0,35.0539,35.1672,35.0539,35.1106,128733.0
2017-04-24 12:30:00,43.39,43.48,43.36,43.41,148883.0,35.1106,35.1834,35.0863,35.1268,148883.0
2017-04-24 13:00:00,43.4,43.47,43.4,43.45,84112.0,35.1187,35.1753,35.1187,35.1591,84112.0
2017-04-24 13:30:00,43.45,43.45,43.35,43.37,34475.0,35.1591,35.1591,35.0782,35.0944,34475.0
2017-04-24 14:00:00,43.37,43.4,43.28,43.36,95073.0,35.0944,35.1187,35.0216,35.0863,95073.0
2017-04-24 14:30:00,43.37,43.39,43.19,43.22,102523.0,35.0944,35.1106,34.9488,34.973,102523.0
2017-04-24 15:00:00,43.22,43.33,43.22,43.32,350049.0,34.973,35.062,34.973,35.0539,350049.0
2017-04-24 15:30:00,43.32,43.33,43.21,43.23,253420.0,35.0539,35.062,34.9649,34.9811,253420.0
2017-04-25 09:30:00,43.48,43.79,43.47,43.74,790673.0,35.1834,35.4343,35.1753,35.3938,790673.0
2017-04-25 10:00:00,43.74,43.84,43.67,43.69,528638.0,35.3938,35.4747,35.3372,35.3533,528638.0
2017-04-25 10:30:00,43.69,43.7,43.54,43.58,319343.0,35.3533,35.3614,35.232,35.2643,319343.0
2017-04-25 11:00:00,43.58,43.71,43.57,43.63,126461.0,35.2643,35.3695,35.2562,35.3048,126461.0
2017-04-25 11:30:00,43.62,43.63,43.5,43.55,101234.0,35.2967,35.3048,35.1996,35.2401,101234.0
2017-04-25 12:00:00,43.54,43.59,43.5,43.58,105251.0,35.232,35.2724,35.1996,35.2643,105251.0
2017-04-25 12:30:00,43.57,43.57,43.43,43.43,95139.0,35.2562,35.2562,35.143,35.143,95139.0
2017-04-25 13:00:00,43.43,43.52,43.42,43.45,71772.0,35.143,35.2158,35.1349,35.1591,71772.0
2017-04-25 13:30:00,43.46,43.53,43.42,43.52,84320.0,35.1672,35.2239,35.1349,35.2158,84320.0
2017-04-25 14:00:00,43.52,43.63,43.51,43.61,54877.0,35.2158,35.3048,35.2077,35.2886,54877.0
2017-04-25 14:30:00,43.61,43.68,43.55,43.56,61046.0,35.2886,35.3453,35.2401,35.2482,61046.0
2017-04-25 15:00:00,43.55,43.6,43.5,43.5,94489.0,35.2401,35.2805,35.1996,35.1996,94489.0
2017-04-25 15:30:00,43.5,43.51,43.39,43.4,236156.0,35.1996,35.2077,35.1106,35.1187,236156.0
2017-04-26 09:30:00,43.48,43.71,43.36,43.59,620481.0,35.1834,35.3695,35.0863,35.2724,620481.0
2017-04-26 10:00:00,43.59,43.63,43.52,43.59,75813.0,35.2724,35.3048,35.2158,35.2724,75813.0
2017-04-26 10:30:00,43.6,43.77,43.55,43.75,119084.0,35.2805,35.4181,35.2401,35.4019,119084.0
2017-04-26 11:00:00,43.74,44.01,43.7,43.97,126723.0,35.3938,35.6123,35.3614,35.5799,126723.0
2017-04-26 11:30:00,43.96,44.0,43.71,43.87,146380.0,35.5718,35.6042,35.3695,35.499,146380.0
2017-04-26 12:00:00,43.87,43.95,43.82,43.88,70128.0,35.499,35.5637,35.4585,35.5071,70128.0
2017-04-26 12:30:00,43.87,44.08,43.87,44.06,120204.0,35.499,35.6689,35.499,35.6527,120204.0
2017-04-26 13:00:00,44.06,44.16,44.05,44.08,119671.0,35.6527,35.7337,35.6447,35.6689,119671.0
2017-04-26 13:30:00,44.08,44.14,43.96,43.96,178269.0,35.6689,35.7175,35.5718,35.5718,178269.0
2017-04-26 14:00:00,43.95,43.96,43.84,43.91,117278.0,35.5637,35.5718,35.4747,35.5314,117278.0
2017-04-26 14:30:00,43.91,44.11,43.9,44.01,109598.0,35.5314,35.6932,35.5233,35.6123,109598.0
2017-04-26 15:00:00,44.0,44.09,43.97,44.04,92508.0,35.6042,35.677,35.5799,35.6366,92508.0
2017-04-26 15:30:00,44.04,44.05,43.74,43.75,296236.0,35.6366,35.6447,35.3938,35.4019,296236.0
2017-04-27 09:30:00,43.84,43.84,43.47,43.49,291166.0,35.4747,35.4747,35.1753,35.1915,291166.0
2017-04-27 10:00:00,43.49,43.51,43.29,43.31,196071.0,35.1915,35.2077,35.0297,35.0459,196071.0
2017-04-27 10:30:00,43.32,43.38,43.08,43.17,116325.0,35.0539,35.1025,34.8597,34.9326,116325.0
2017-04-27 11:00:00,43.18,43.23,43.11,43.16,74486.0,34.9407,34.9811,34.884,34.9245,74486.0
2017-04-27 11:30:00,43.16,43.17,42.97,43.07,129777.0,34.9245,34.9326,34.7707,34.8516,129777.0
2017-04-27 12:00:00,43.07,43.24,43.06,43.11,67009.0,34.8516,34.9892,34.8436,34.884,67009.0
2017-04-27 12:30:00,43.11,43.31,43.11,43.31,54336.0,34.884,35.0459,34.884,35.0459,54336.0
2017-04-27 13:00:00,43.32,43.32,43.22,43.27,68022.0,35.0539,35.0539,34.973,35.0135,68022.0
2017-04-27 13:30:00,43.27,43.27,43.17,43.18,35283.0,35.0135,35.0135,34.9326,34.9407,35283.0
2017-04-27 14:00:00,43.17,43.25,43.12,43.25,42787.0,34.9326,34.9973,34.8921,34.9973,42787.0
2017-04-27 14:30:00,43.25,43.33,43.25,43.29,107290.0,34.9973,35.062,34.9973,35.0297,107290.0
2017-04-27 15:00:00,43.28,43.29,43.2,43.24,79162.0,35.0216,35.0297,34.9568,34.9892,79162.0
2017-04-27 15:30:00,43.24,43.25,43.16,43.21,175109.0,34.9892,34.9973,34.9245,34.9649,175109.0
2017-04-28 09:30:00,43.16,43.5,42.98,43.35,227093.0,34.9245,35.1996,34.7788,35.0782,227093.0
2017-04-28 10:00:00,43.34,43.37,43.05,43.09,126506.0,35.0701,35.0944,34.8355,34.8678,126506.0
2017-04-28 10:30:00,43.11,43.11,42.93,42.93,163095.0,34.884,34.884,34.7384,34.7384,163095.0
2017-04-28 11:00:00,42.94,42.99,42.78,42.83,80893.0,34.7465,34.7869,34.617,34.6574,80893.0
2017-04-28 11:30:00,42.84,42.86,42.7,42.71,107479.0,34.6655,34.6817,34.5523,34.5603,107479.0
2017-04-28 12:00:00,42.72,42.83,42.72,42.78,55655.0,34.5684,34.6574,34.5684,34.617,55655.0
2017-04-28 12:30:00,42.78,42.79,42.68,42.76,47729.0,34.617,34.6251,34.5361,34.6008,47729.0
2017-04-28 13:00:00,42.75,42.82,42.74,42.78,63804.0,34.5927,34.6494,34.5846,34.617,63804.0
2017-04-28 13:30:00,42.77,42.82,42.7,42.71,33865.0,34.6089,34.6494,34.5523,34.5603,33865.0
2017-04-28 14:00:00,42.71,42.74,42.62,42.63,49357.0,34.5603,34.5846,34.4875,34.4956,49357.0
2017-04-28 14:30:00,42.63,42.66,42.54,42.56,70806.0,34.4956,34.5199,34.4228,34.439,70806.0
2017-04-28 15:00:00,42.56,42.67,42.56,42.59,96231.0,34.439,34.528,34.439,34.4632,96231.0
2017-04-28 15:30:00,42.59,42.62,42.51,42.54,591507.0,34.4632,34.4875,34.3985,34.4228,591507.0
2017-05-01 09:30:00,42.84,42.87,42.58,42.58,104449.0,34.6655,34.6898,34.4551,34.4551,104449.0
2017-05-01 10:00:00,42.55,42.64,42.41,42.59,121300.0,34.4309,34.5037,34.3176,34.4632,121300.0
2017-05-01 10:30:00,42.59,42.77,42.59,42.67,84509.0,34.4632,34.6089,34.4632,34.528,84509.0
2017-05-01 11:00:00,42.68,42.79,42.68,42.74,74063.0,34.5361,34.6251,34.5361,34.5846,74063.0
2017-05-01 11:30:00,42.74,42.89,42.68,42.86,64801.0,34.5846,34.706,34.5361,34.6817,64801.0
2017-05-01 12:00:00,42.88,43.0,42.87,42.93,94709.0,34.6979,34.795,34.6898,34.7384,94709.0
2017-05-01 12:30:00,42.93,42.95,42.58,42.82,157501.0,34.7384,34.7545,34.4551,34.6494,157501.0
2017-05-01 13:00:00,42.81,42.97,42.74,42.96,75016.0,34.6413,34.7707,34.5846,34.7626,75016.0
2017-05-01 13:30:00,42.97,43.11,42.95,43.11,340116.0,34.7707,34.884,34.7545,34.884,340116.0
2017-05-01 14:00:00,43.13,43.2,43.1,43.1,254579.0,34.9002,34.9568,34.8759,34.8759,254579.0
2017-05-01 14:30:00,43.08,43.09,42.94,42.99,43514.0,34.8597,34.8678,34.7465,34.7869,43514.0
2017-05-01 15:00:00,42.98,43.0,42.91,42.91,85921.0,34.7788,34.795,34.7222,34.7222,85921.0
2017-05-01 15:30:00,42.9,43.01,42.89,42.96,256944.0,34.7141,34.8031,34.706,34.7626,256944.0
2017-05-02 09:30:00,42.95,43.05,42.73,42.73,259881.0,34.7545,34.8355,34.5765,34.5765,259881.0
2017-05-02 10:00:00,42.73,42.82,42.53,42.64,484295.0,34.5765,34.6494,34.4147,34.5037,484295.0
2017-05-02 10:30:00,42.62,42.68,42.46,42.56,283001.0,34.4875,34.5361,34.358,34.439,283001.0
2017-05-02 11:00:00,42.56,42.69,42.53,42.68,198054.0,34.439,34.5442,34.4147,34.5361,198054.0
2017-05-02 11:30:00,42.68,42.72,42.51,42.56,503693.0,34.5361,34.5684,34.3985,34.439,503693.0
2017-05-02 12:00:00,42.57,42.67,42.56,42.59,172138.0,34.4471,34.528,34.439,34.4632,172138.0
2017-05-02 12:30:00,42.59,42.65,42.58,42.64,88093.0,34.4632,34.5118,34.4551,34.5037,88093.0
2017-05-02 13:00:00,42.65,42.68,42.56,42.57,58372.0,34.5118,34.5361,34.439,34.4471,58372.0
2017-05-02 13:30:00,42.57,42.62,42.52,42.53,79445.0,34.4471,34.4875,34.4066,34.4147,79445.0
2017-05-02 14:00:00,42.53,42.61,42.53,42.54,97316.0,34.4147,34.4794,34.4147,34.4228,97316.0
2017-05-02 14:30:00,42.54,42.57,42.48,42.55,101242.0,34.4228,34.4471,34.3742,34.4309,101242.0
2017-05-02 15:00:00,42.54,42.6,42.53,42.58,80591.0,34.4228,34.4713,34.4147,34.4551,80591.0
2017-05-02 15:30:00,42.57,42.69,42.52,42.68,274714.0,34.4471,34.5442,34.4066,34.5361,274714.0
2017-05-03 09:30:00,42.5,42.76,42.31,42.72,141754.0,34.3904,34.6008,34.2367,34.5684,141754.0
2017-05-03 10:00:00,42.75,42.87,42.72,42.84,71261.0,34.5927,34.6898,34.5684,34.6655,71261.0
2017-05-03 10:30:00,42.84,42.89,42.74,42.77,79477.0,34.6655,34.706,34.5846,34.6089,79477.0
2017-05-03 11:00:00,42.77,42.86,42.69,42.76,66317.0,34.6089,34.6817,34.5442,34.6008,66317.0
2017-05-03 11:30:00,42.77,42.83,42.75,42.78,61531.0,34.6089,34.6574,34.5927,34.617,61531.0
2017-05-03 12:00:00,42.77,42.79,42.66,42.68,52928.0,34.6089,34.6251,34.5199,34.5361,52928.0
2017-05-03 12:30:00,42.68,42.71,42.63,42.68,33629.0,34.5361,34.5603,34.4956,34.5361,33629.0
2017-05-03 13:00:00,42.69,42.74,42.69,42.73,45788.0,34.5442,34.5846,34.5442,34.5765,45788.0
2017-05-03 13:30:00,42.74,42.76,42.7,42.72,43055.0,34.5846,34.6008,34.5523,34.5684,43055.0
2017-05-03 14:00:00,42.74,42.93,42.7,42.89,552596.0,34.5846,34.7384,34.5523,34.706,552596.0
2017-05-03 14:30:00,42.89,43.07,42.88,43.03,100522.0,34.706,34.8516,34.6979,34.8193,100522.0
2017-05-03 15:00:00,43.03,43.08,42.91,42.96,235425.0,34.8193,34.8597,34.7222,34.7626,235425.0
2017-05-03 15:30:00,42.96,43.09,42.94,43.04,701108.0,34.7626,34.8678,34.7465,34.8274,701108.0
2017-05-04 09:30:00,43.47,43.59,43.36,43.58,288013.0,35.1753,35.2724,35.0863,35.2643,288013.0
2017-05-04 10:00:00,43.58,43.59,43.36,43.55,179118.0,35.2643,35.2724,35.0863,35.2401,179118.0
2017-05-04 10:30:00,43.54,43.54,43.22,43.29,144860.0,35.232,35.232,34.973,35.0297,144860.0
2017-05-04 11:00:00,43.31,43.5,43.3,43.35,75237.0,35.0459,35.1996,35.0378,35.0782,75237.0
2017-05-04 11:30:00,43.36,43.42,43.27,43.27,59087.0,35.0863,35.1349,35.0135,35.0135,59087.0
2017-05-04 12:00:00,43.27,43.28,43.01,43.07,75174.0,35.0135,35.0216,34.8031,34.8516,75174.0
2017-05-04 12:30:00,43.06,43.23,43.01,43.17,544759.0,34.8436,34.9811,34.8031,34.9326,544759.0
2017-05-04 13:00:00,43.17,43.2,43.13,43.14,54461.0,34.9326,34.9568,34.9002,34.9083,54461.0
2017-05-04 13:30:00,43.14,43.21,43.08,43.19,43318.0,34.9083,34.9649,34.8597,34.9488,43318.0
2017-05-04 14:00:00,43.19,43.26,43.12,43.21,79920.0,34.9488,35.0054,34.8921,34.9649,79920.0
2017-05-04 14:30:00,43.21,43.28,43.17,43.19,59885.0,34.9649,35.0216,34.9326,34.9488,59885.0
2017-05-04 15:00:00,43.19,43.21,43.12,43.16,100710.0,34.9488,34.9649,34.8921,34.9245,100710.0
2017-05-04 15:30:00,43.15,43.21,43.15,43.18,210632.0,34.9164,34.9649,34.9164,34.9407,210632.0
2017-05-05 09:30:00,43.31,43.51,42.92,42.96,716845.0,35.0459,35.2077,34.7303,34.7626,716845.0
2017-05-05 10:00:00,42.94,42.99,42.83,42.9,83059.0,34.7465,34.7869,34.6574,34.7141,83059.0
2017-05-05 10:30:00,42.91,42.93,42.78,42.88,186757.0,34.7222,34.7384,34.617,34.6979,186757.0
2017-05-05 11:00:00,42.89,42.98,42.87,42.93,112571.0,34.706,34.7788,34.6898,34.7384,112571.0
2017-05-05 11:30:00,42.94,43.09,42.91,43.06,54255.0,34.7465,34.8678,34.7222,34.8436,54255.0
2017-05-05 12:00:00,43.08,43.09,42.91,42.91,60303.0,34.8597,34.8678,34.7222,34.7222,60303.0
2017-05-05 12:30:00,42.91,42.91,42.77,42.88,57465.0,34.7222,34.7222,34.6089,34.6979,57465.0
2017-05-05 13:00:00,42.88,42.89,42.81,42.83,50994.0,34.6979,34.706,34.6413,34.6574,50994.0
2017-05-05 13:30:00,42.83,42.89,42.82,42.85,55341.0,34.6574,34.706,34.6494,34.6736,55341.0
2017-05-05 14:00:00,42.85,42.91,42.84,42.9,46600.0,34.6736,34.7222,34.6655,34.7141,46600.0
2017-05-05 14:30:00,42.9,42.95,42.85,42.91,45239.0,34.7141,34.7545,34.6736,34.7222,45239.0
2017-05-05 15:00:00,42.91,43.01,42.9,42.99,60462.0,34.7222,34.8031,34.7141,34.7869,60462.0
2017-05-05 15:30:00,42.99,43.06,42.98,43.06,123509.0,34.7869,34.8436,34.7788,34.8436,123509.0
2017-05-08 09:30:00,43.11,43.22,42.99,43.05,1143808.0,34.884,34.973,34.7869,34.8355,1143808.0
2017-05-08 10:00:00,43.04,43.13,43.02,43.05,563337.0,34.8274,34.9002,34.8112,34.8355,563337.0
2017-05-08 10:30:00,43.06,43.24,43.04,43.04,64931.0,34.8436,34.9892,34.8274,34.8274,64931.0
2017-05-08 11:00:00,43.05,43.08,42.92,42.96,138923.0,34.8355,34.8597,34.7303,34.7626,138923.0
2017-05-08 11:30:00,42.97,43.01,42.94,43.0,50867.0,34.7707,34.8031,34.7465,34.795,50867.0
2017-05-08 12:00:00,43.01,43.04,42.95,42.95,33513.0,34.8031,34.8274,34.7545,34.7545,33513.0
2017-05-08 12:30:00,42.96,43.12,42.96,43.09,40362.0,34.7626,34.8921,34.7626,34.8678,40362.0
2017-05-08 13:00:00,43.09,43.12,43.04,43.1,48087.0,34.8678,34.8921,34.8274,34.8759,48087.0
2017-05-08 13:30:00,43.1,43.21,43.08,43.2,27705.0,34.8759,34.9649,34.8597,34.9568,27705.0
2017-05-08 14:00:00,43.19,43.22,43.14,43.17,38697.0,34.9488,34.973,34.9083,34.9326,38697.0
2017-05-08 14:30:00,43.17,43.17,43.06,43.08,35284.0,34.9326,34.9326,34.8436,34.8597,35284.0
2017-05-08 15:00:00,43.08,43.18,43.04,43.12,250537.0,34.8597,34.9407,34.8274,34.8921,250537.0
2017-05-08 15:30:00,43.12,43.17,43.08,43.16,104854.0,34.8921,34.9326,34.8597,34.9245,104854.0
2017-05-09 09:30:00,43.29,43.47,43.22,43.41,248212.0,35.0297,35.1753,34.973,35.1268,248212.0
2017-05-09 10:00:00,43.4,43.49,43.32,43.37,91811.0,35.1187,35.1915,35.0539,35.0944,91811.0
2017-05-09 10:30:00,43.38,43.38,43.16,43.22,117826.0,35.1025,35.1025,34.9245,34.973,117826.0
2017-05-09 11:00:00,43.21,43.23,43.03,43.07,38194.0,34.9649,34.9811,34.8193,34.8516,38194.0
2017-05-09 11:30:00,43.07,43.27,43.07,43.27,37682.0,34.8516,35.0135,34.8516,35.0135,37682.0
2017-05-09 12:00:00,43.27,43.3,43.2,43.23,40384.0,35.0135,35.0378,34.9568,34.9811,40384.0
2017-05-09 12:30:00,43.22,43.22,43.1,43.16,30756.0,34.973,34.973,34.8759,34.9245,30756.0
2017-05-09 13:00:00,43.17,43.22,43.05,43.07,110202.0,34.9326,34.973,34.8355,34.8516,110202.0
2017-05-09 13:30:00,43.07,43.18,43.06,43.16,51960.0,34.8516,34.9407,34.8436,34.9245,51960.0
2017-05-09 14:00:00,43.15,43.15,43.03,43.04,31588.0,34.9164,34.9164,34.8193,34.8274,31588.0
2017-05-09 14:30:00,43.04,43.09,43.03,43.05,29537.0,34.8274,34.8678,34.8193,34.8355,29537.0
2017-05-09 15:00:00,43.06,43.09,42.98,42.98,50179.0,34.8436,34.8678,34.7788,34.7788,50179.0
2017-05-09 15:30:00,42.98,42.98,42.7,42.91,257190.0,34.7788,34.7788,34.5523,34.7222,257190.0
2017-05-10 09:30:00,42.76,42.93,42.62,42.9,114395.0,34.6008,34.7384,34.4875,34.7141,114395.0
2017-05-10 10:00:00,42.89,43.07,42.76,42.77,135046.0,34.706,34.8516,34.6008,34.6089,135046.0
2017-05-10 10:30:00,42.77,42.85,42.68,42.85,396970.0,34.6089,34.6736,34.5361,34.6736,396970.0
2017-05-10 11:00:00,42.83,43.04,42.82,43.0,70683.0,34.6574,34.8274,34.6494,34.795,70683.0
2017-05-10 11:30:00,43.0,43.01,42.84,42.85,52445.0,34.795,34.8031,34.6655,34.6736,52445.0
2017-05-10 12:00:00,42.85,42.93,42.84,42.86,49463.0,34.6736,34.7384,34.6655,34.6817,49463.0
2017-05-10 12:30:00,42.86,42.95,42.85,42.91,30017.0,34.6817,34.7545,34.6736,34.7222,30017.0
2017-05-10 13:00:00,42.91,43.01,42.91,43.01,78436.0,34.7222,34.8031,34.7222,34.8031,78436.0
2017-05-10 13:30:00,43.0,43.03,42.96,42.96,34644.0,34.795,34.8193,34.7626,34.7626,34644.0
2017-05-10 14:00:00,42.95,43.03,42.91,42.99,40144.0,34.7545,34.8193,34.7222,34.7869,40144.0
2017-05-10 14:30:00,42.99,43.05,42.98,42.98,30245.0,34.7869,34.8355,34.7788,34.7788,30245.0
2017-05-10 15:00:00,42.99,43.01,42.9,42.93,61997.0,34.7869,34.8031,34.7141,34.7384,61997.0
2017-05-10 15:30:00,42.93,43.0,42.91,42.98,106655.0,34.7384,34.795,34.7222,34.7788,106655.0
2017-05-11 09:30:00,42.84,42.88,42.51,42.53,182984.0,34.6655,34.6979,34.3985,34.4147,182984.0
2017-05-11 10:00:00,42.54,42.55,42.24,42.27,124205.0,34.4228,34.4309,34.18,34.2043,124205.0
2017-05-11 10:30:00,42.26,42.56,42.14,42.55,138570.0,34.1962,34.439,34.0991,34.4309,138570.0
2017-05-11 11:00:00,42.56,42.88,42.55,42.83,105579.0,34.439,34.6979,34.4309,34.6574,105579.0
2017-05-11 11:30:00,42.83,42.84,42.63,42.69,59598.0,34.6574,34.6655,34.4956,34.5442,59598.0
2017-05-11 12:00:00,42.7,42.73,42.61,42.63,61688.0,34.5523,34.5765,34.4794,34.4956,61688.0
2017-05-11 12:30:00,42.63,42.7,42.55,42.55,44031.0,34.4956,34.5523,34.4309,34.4309,44031.0
2017-05-11 13:00:00,42.55,42.63,42.52,42.52,61333.0,34.4309,34.4956,34.4066,34.4066,61333.0
2017-05-11 13:30:00,42.53,42.63,42.53,42.63,49313.0,34.4147,34.4956,34.4147,34.4956,49313.0
2017-05-11 14:00:00,42.63,42.68,42.56,42.63,60639.0,34.4956,34.5361,34.439,34.4956,60639.0
2017-05-11 14:30:00,42.63,42.64,42.48,42.52,68651.0,34.4956,34.5037,34.3742,34.4066,68651.0
2017-05-11 15:00:00,42.53,42.55,42.47,42.48,96884.0,34.4147,34.4309,34.3661,34.3742,96884.0
2017-05-11 15:30:00,42.48,42.53,42.45,42.48,124781.0,34.3742,34.4147,34.35,34.3742,124781.0
2017-05-12 09:30:00,42.15,42.21,41.96,42.16,233745.0,34.1072,34.1557,33.9535,34.1153,233745.0
2017-05-12 10:00:00,42.16,42.19,41.88,41.92,128879.0,34.1153,34.1396,33.8887,33.9211,128879.0
2017-05-12 10:30:00,41.91,41.93,41.8,41.84,108846.0,33.913,33.9292,33.824,33.8564,108846.0
2017-05-12 11:00:00,41.84,41.93,41.79,41.89,85586.0,33.8564,33.9292,33.8159,33.8968,85586.0
2017-05-12 11:30:00,41.89,42.05,41.89,41.97,55506.0,33.8968,34.0263,33.8968,33.9615,55506.0
2017-05-12 12:00:00,41.97,42.14,41.96,42.13,54902.0,33.9615,34.0991,33.9535,34.091,54902.0
2017-05-12 12:30:00,42.13,42.24,42.1,42.13,57581.0,34.091,34.18,34.0667,34.091,57581.0
2017-05-12 13:00:00,42.13,42.16,42.08,42.14,57972.0,34.091,34.1153,34.0506,34.0991,57972.0
2017-05-12 13:30:00,42.14,42.16,42.12,42.13,51848.0,34.0991,34.1153,34.0829,34.091,51848.0
2017-05-12 14:00:00,42.13,42.15,42.09,42.1,104254.0,34.091,34.1072,34.0586,34.0667,104254.0
2017-05-12 14:30:00,42.11,42.27,42.1,42.27,70391.0,34.0748,34.2043,34.0667,34.2043,70391.0
2017-05-12 15:00:00,42.27,42.29,42.16,42.17,652313.0,34.2043,34.2205,34.1153,34.1234,652313.0
2017-05-12 15:30:00,42.17,42.31,42.12,42.31,494796.0,34.1234,34.2367,34.0829,34.2367,494796.0
2017-05-15 09:30:00,42.47,42.64,42.38,42.61,173585.0,34.3661,34.5037,34.2933,34.4794,173585.0
2017-05-15 10:00:00,42.61,42.81,42.61,42.75,105909.0,34.4794,34.6413,34.4794,34.5927,105909.0
2017-05-15 10:30:00,42.75,42.77,42.65,42.76,60446.0,34.5927,34.6089,34.5118,34.6008,60446.0
2017-05-15 11:00:00,42.79,42.84,42.72,42.78,124735.0,34.6251,34.6655,34.5684,34.617,124735.0
2017-05-15 11:30:00,42.78,42.84,42.67,42.74,87560.0,34.617,34.6655,34.528,34.5846,87560.0
2017-05-15 12:00:00,42.73,42.75,42.64,42.65,63713.0,34.5765,34.5927,34.5037,34.5118,63713.0
2017-05-15 12:30:00,42.65,42.76,42.64,42.73,24267.0,34.5118,34.6008,34.5037,34.5765,24267.0
2017-05-15 13:00:00,42.73,42.78,42.69,42.77,33479.0,34.5765,34.617,34.5442,34.6089,33479.0
2017-05-15 13:30:00,42.79,42.81,42.69,42.7,142680.0,34.6251,34.6413,34.5442,34.5523,142680.0
2017-05-15 14:00:00,42.7,42.7,42.55,42.55,97041.0,34.5523,34.5523,34.4309,34.4309,97041.0
2017-05-15 14:30:00,42.55,42.59,42.53,42.55,43946.0,34.4309,34.4632,34.4147,34.4309,43946.0
2017-05-15 15:00:00,42.55,42.62,42.54,42.59,109680.0,34.4309,34.4875,34.4228,34.4632,109680.0
2017-05-15 15:30:00,42.6,42.72,42.59,42.7,267567.0,34.4713,34.5684,34.4632,34.5523,267567.0
2017-05-16 09:30:00,42.8,42.88,42.61,42.69,109751.0,34.6332,34.6979,34.4794,34.5442,109751.0
2017-05-16 10:00:00,42.7,42.83,42.61,42.64,73035.0,34.5523,34.6574,34.4794,34.5037,73035.0
2017-05-16 10:30:00,42.65,42.69,42.42,42.45,131358.0,34.5118,34.5442,34.3257,34.35,131358.0
2017-05-16 11:00:00,42.45,42.57,42.4,42.56,71723.0,34.35,34.4471,34.3095,34.439,71723.0
2017-05-16 11:30:00,42.55,42.7,42.51,42.67,157177.0,34.4309,34.5523,34.3985,34.528,157177.0
2017-05-16 12:00:00,42.66,42.7,42.6,42.69,62612.0,34.5199,34.5523,34.4713,34.5442,62612.0
2017-05-16 12:30:00,42.68,42.69,42.61,42.65,62783.0,34.5361,34.5442,34.4794,34.5118,62783.0
2017-05-16 13:00:00,42.65,42.7,42.63,42.63,41090.0,34.5118,34.5523,34.4956,34.4956,41090.0
2017-05-16 13:30:00,42.63,42.7,42.63,42.67,66697.0,34.4956,34.5523,34.4956,34.528,66697.0
2017-05-16 14:00:00,42.68,42.73,42.67,42.72,138807.0,34.5361,34.5765,34.528,34.5684,138807.0
2017-05-16 14:30:00,42.72,42.79,42.71,42.78,120274.0,34.5684,34.6251,34.5603,34.617,120274.0
2017-05-16 15:00:00,42.79,42.84,42.75,42.82,133022.0,34.6251,34.6655,34.5927,34.6494,133022.0
2017-05-16 15:30:00,42.82,42.9,42.82,42.87,134727.0,34.6494,34.7141,34.6494,34.6898,134727.0
2017-05-17 09:30:00,41.88,42.07,41.69,41.7,352130.0,33.8887,34.0425,33.735,33.7431,352130.0
2017-05-17 10:00:00,41.69,41.75,41.55,41.64,828244.0,33.735,33.7835,33.6217,33.6945,828244.0
2017-05-17 10:30:00,41.64,41.67,41.29,41.32,352660.0,33.6945,33.7188,33.4113,33.4356,352660.0
2017-05-17 11:00:00,41.32,41.5,41.28,41.41,244516.0,33.4356,33.5812,33.4032,33.5084,244516.0
2017-05-17 11:30:00,41.42,41.44,41.31,41.4,219988.0,33.5165,33.5327,33.4275,33.5003,219988.0
2017-05-17 12:00:00,41.39,41.39,41.15,41.16,217306.0,33.4922,33.4922,33.298,33.3061,217306.0
2017-05-17 12:30:00,41.15,41.34,41.09,41.33,376518.0,33.298,33.4518,33.2495,33.4437,376518.0
2017-05-17 13:00:00,41.33,41.33,41.19,41.2,317750.0,33.4437,33.4437,33.3304,33.3385,317750.0
2017-05-17 13:30:00,41.2,41.24,41.04,41.05,249820.0,33.3385,33.3708,33.209,33.2171,249820.0
2017-05-17 14:00:00,41.05,41.14,40.77,40.86,408797.0,33.2171,33.2899,32.9905,33.0633,408797.0
2017-05-17 14:30:00,40.86,41.11,40.86,41.1,167557.0,33.0633,33.2656,33.0633,33.2576,167557.0
2017-05-17 15:00:00,41.1,41.33,41.07,41.24,249269.0,33.2576,33.4437,33.2333,33.3708,249269.0
2017-05-17 15:30:00,41.23,41.29,41.08,41.13,851948.0,33.3627,33.4113,33.2414,33.2818,851948.0
2017-05-18 09:30:00,40.94,41.43,40.92,41.01,507070.0,33.1281,33.5246,33.1119,33.1847,507070.0
2017-05-18 10:00:00,41.01,41.56,41.01,41.53,330647.0,33.1847,33.6298,33.1847,33.6055,330647.0
2017-05-18 10:30:00,41.54,41.6,41.39,41.44,101196.0,33.6136,33.6621,33.4922,33.5327,101196.0
2017-05-18 11:00:00,41.45,41.51,41.3,41.3,87583.0,33.5408,33.5893,33.4194,33.4194,87583.0
2017-05-18 11:30:00,41.29,41.35,41.03,41.14,107247.0,33.4113,33.4598,33.2009,33.2899,107247.0
2017-05-18 12:00:00,41.14,41.35,41.05,41.32,89971.0,33.2899,33.4598,33.2171,33.4356,89971.0
2017-05-18 12:30:00,41.31,41.39,41.19,41.35,137709.0,33.4275,33.4922,33.3304,33.4598,137709.0
2017-05-18 13:00:00,41.36,41.39,41.23,41.25,201306.0,33.4679,33.4922,33.3627,33.3789,201306.0
2017-05-18 13:30:00,41.26,41.39,41.2,41.35,84513.0,33.387,33.4922,33.3385,33.4598,84513.0
2017-05-18 14:00:00,41.35,41.55,41.35,41.5,201759.0,33.4598,33.6217,33.4598,33.5812,201759.0
2017-05-18 14:30:00,41.51,41.59,41.46,41.47,93969.0,33.5893,33.6541,33.5489,33.557,93969.0
2017-05-18 15:00:00,41.47,41.5,41.36,41.45,143554.0,33.557,33.5812,33.4679,33.5408,143554.0
2017-05-18 15:30:00,41.46,41.54,41.33,41.34,233130.0,33.5489,33.6136,33.4437,33.4518,233130.0
2017-05-19 09:30:00,41.52,41.8,41.42,41.68,268913.0,33.5974,33.824,33.5165,33.7269,268913.0
2017-05-19 10:00:00,41.68,41.82,41.64,41.78,72161.0,33.7269,33.8402,33.6945,33.8078,72161.0
2017-05-19 10:30:00,41.79,41.79,41.64,41.72,80491.0,33.8159,33.8159,33.6945,33.7592,80491.0
2017-05-19 11:00:00,41.72,41.76,41.62,41.72,42458.0,33.7592,33.7916,33.6783,33.7592,42458.0
2017-05-19 11:30:00,41.73,41.73,41.6,41.63,43179.0,33.7673,33.7673,33.6621,33.6864,43179.0
2017-05-19 12:00:00,41.64,41.69,41.61,41.69,37130.0,33.6945,33.735,33.6702,33.735,37130.0
2017-05-19 12:30:00,41.69,41.8,41.69,41.76,71287.0,33.735,33.824,33.735,33.7916,71287.0
2017-05-19 13:00:00,41.75,41.75,41.69,41.71,56115.0,33.7835,33.7835,33.735,33.7512,56115.0
2017-05-19 13:30:00,41.72,41.73,41.64,41.72,79791.0,33.7592,33.7673,33.6945,33.7592,79791.0
2017-05-19 14:00:00,41.72,41.78,41.7,41.72,70590.0,33.7592,33.8078,33.7431,33.7592,70590.0
2017-05-19 14:30:00,41.71,41.86,41.7,41.79,88249.0,33.7512,33.8725,33.7431,33.8159,88249.0
2017-05-19 15:00:00,41.8,41.82,41.54,41.54,215449.0,33.824,33.8402,33.6136,33.6136,215449.0
2017-05-19 15:30:00,41.54,41.59,41.48,41.54,265302.0,33.6136,33.6541,33.565,33.6136,265302.0
2017-05-22 09:30:00,41.72,41.79,41.49,41.58,122096.0,33.7592,33.8159,33.5731,33.646,122096.0
2017-05-22 10:00:00,41.54,41.73,41.47,41.55,89341.0,33.6136,33.7673,33.557,33.6217,89341.0
2017-05-22 10:30:00,41.56,41.57,41.31,41.38,160524.0,33.6298,33.6379,33.4275,33.4841,160524.0
2017-05-22 11:00:00,41.38,41.56,41.32,41.53,166102.0,33.4841,33.6298,33.4356,33.6055,166102.0
2017-05-22 11:30:00,41.53,41.67,41.53,41.66,36348.0,33.6055,33.7188,33.6055,33.7107,36348.0
2017-05-22 12:00:00,41.65,41.83,41.64,41.77,52440.0,33.7026,33.8483,33.6945,33.7997,52440.0
2017-05-22 12:30:00,41.77,41.78,41.61,41.62,46718.0,33.7997,33.8078,33.6702,33.6783,46718.0
2017-05-22 13:00:00,41.62,41.67,41.59,41.65,31098.0,33.6783,33.7188,33.6541,33.7026,31098.0
2017-05-22 13:30:00,41.66,41.66,41.6,41.6,41517.0,33.7107,33.7107,33.6621,33.6621,41517.0
2017-05-22 14:00:00,41.59,41.67,41.57,41.63,29236.0,33.6541,33.7188,33.6379,33.6864,29236.0
2017-05-22 14:30:00,41.63,41.7,41.62,41.65,40612.0,33.6864,33.7431,33.6783,33.7026,40612.0
2017-05-22 15:00:00,41.65,41.67,41.61,41.65,82545.0,33.7026,33.7188,33.6702,33.7026,82545.0
2017-05-22 15:30:00,41.65,41.76,41.65,41.71,283665.0,33.7026,33.7916,33.7026,33.7512,283665.0
2017-05-23 09:30:00,41.76,41.86,41.52,41.59,82020.0,33.7916,33.8725,33.5974,33.6541,82020.0
2017-05-23 10:00:00,41.59,41.73,41.53,41.72,105522.0,33.6541,33.7673,33.6055,33.7592,105522.0
2017-05-23 10:30:00,41.71,41.87,41.7,41.87,105535.0,33.7512,33.8806,33.7431,33.8806,105535.0
2017-05-23 11:00:00,41.86,42.0,41.82,42.0,56169.0,33.8725,33.9858,33.8402,33.9858,56169.0
2017-05-23 11:30:00,42.01,42.18,42.0,42.12,52818.0,33.9939,34.1315,33.9858,34.0829,52818.0
2017-05-23 12:00:00,42.12,42.24,42.1,42.1,110695.0,34.0829,34.18,34.0667,34.0667,110695.0
2017-05-23 12:30:00,42.1,42.15,42.0,42.01,112796.0,34.0667,34.1072,33.9858,33.9939,112796.0
2017-05-23 13:00:00,42.0,42.15,41.99,42.13,66590.0,33.9858,34.1072,33.9777,34.091,66590.0
2017-05-23 13:30:00,42.13,42.14,42.08,42.13,34035.0,34.091,34.0991,34.0506,34.091,34035.0
2017-05-23 14:00:00,42.13,42.24,42.12,42.21,38393.0,34.091,34.18,34.0829,34.1557,38393.0
2017-05-23 14:30:00,42.21,42.47,42.21,42.37,61261.0,34.1557,34.3661,34.1557,34.2852,61261.0
2017-05-23 15:00:00,42.37,42.45,42.34,42.34,225629.0,34.2852,34.35,34.2609,34.2609,225629.0
2017-05-23 15:30:00,42.34,42.34,42.25,42.26,301065.0,34.2609,34.2609,34.1881,34.1962,301065.0
2017-05-24 09:30:00,42.38,42.4,42.2,42.23,110520.0,34.2933,34.3095,34.1477,34.1719,110520.0
2017-05-24 10:00:00,42.23,42.24,42.06,42.19,112340.0,34.1719,34.18,34.0344,34.1396,112340.0
2017-05-24 10:30:00,42.22,42.24,42.11,42.13,53869.0,34.1638,34.18,34.0748,34.091,53869.0
2017-05-24 11:00:00,42.14,42.15,42.09,42.13,46812.0,34.0991,34.1072,34.0586,34.091,46812.0
2017-05-24 11:30:00,42.14,42.17,41.96,42.0,75979.0,34.0991,34.1234,33.9535,33.9858,75979.0
2017-05-24 12:00:00,42.02,42.18,42.01,42.16,54352.0,34.002,34.1315,33.9939,34.1153,54352.0
2017-05-24 12:30:00,42.15,42.15,42.01,42.03,42023.0,34.1072,34.1072,33.9939,34.0101,42023.0
2017-05-24 13:00:00,42.02,42.05,41.9,41.97,55319.0,34.002,34.0263,33.9049,33.9615,55319.0
2017-05-24 13:30:00,41.96,42.0,41.95,41.98,46875.0,33.9535,33.9858,33.9454,33.9696,46875.0
2017-05-24 14:00:00,41.99,42.04,41.82,42.02,107274.0,33.9777,34.0182,33.8402,34.002,107274.0
2017-05-24 14:30:00,42.02,42.04,41.98,42.02,51822.0,34.002,34.0182,33.9696,34.002,51822.0
2017-05-24 15:00:00,42.02,42.03,41.9,42.0,119295.0,34.002,34.0101,33.9049,33.9858,119295.0
2017-05-24 15:30:00,42.0,42.15,42.0,42.09,127318.0,33.9858,34.1072,33.9858,34.0586,127318.0
2017-05-25 09:30:00,42.13,42.3,42.0,42.23,89272.0,34.091,34.2286,33.9858,34.1719,89272.0
2017-05-25 10:00:00,42.23,42.37,42.17,42.37,102899.0,34.1719,34.2852,34.1234,34.2852,102899.0
2017-05-25 10:30:00,42.38,42.41,42.16,42.16,115305.0,34.2933,34.3176,34.1153,34.1153,115305.0
2017-05-25 11:00:00,42.16,42.29,42.15,42.16,94451.0,34.1153,34.2205,34.1072,34.1153,94451.0
2017-05-25 11:30:00,42.17,42.17,41.92,41.95,67292.0,34.1234,34.1234,33.9211,33.9454,67292.0
2017-05-25 12:00:00,41.96,42.07,41.94,42.04,73947.0,33.9535,34.0425,33.9373,34.0182,73947.0
2017-05-25 12:30:00,42.03,42.08,42.01,42.03,66900.0,34.0101,34.0506,33.9939,34.0101,66900.0
2017-05-25 13:00:00,42.03,42.03,41.93,41.97,41425.0,34.0101,34.0101,33.9292,33.9615,41425.0
2017-05-25 13:30:00,41.96,41.97,41.9,41.97,50839.0,33.9535,33.9615,33.9049,33.9615,50839.0
2017-05-25 14:00:00,41.97,42.02,41.92,41.99,85220.0,33.9615,34.002,33.9211,33.9777,85220.0
2017-05-25 14:30:00,41.98,42.05,41.97,42.0,95168.0,33.9696,34.0263,33.9615,33.9858,95168.0
2017-05-25 15:00:00,41.99,42.02,41.96,41.99,178478.0,33.9777,34.002,33.9535,33.9777,178478.0
2017-05-25 15:30:00,41.99,42.17,41.98,42.02,275413.0,33.9777,34.1234,33.9696,34.002,275413.0
2017-05-26 09:30:00,41.88,42.02,41.79,42.0,111069.0,33.8887,34.002,33.8159,33.9858,111069.0
2017-05-26 10:00:00,42.0,42.0,41.72,41.74,110727.0,33.9858,33.9858,33.7592,33.7754,110727.0
2017-05-26 10:30:00,41.74,41.9,41.74,41.74,163814.0,33.7754,33.9049,33.7754,33.7754,163814.0
2017-05-26 11:00:00,41.75,41.95,41.74,41.92,92410.0,33.7835,33.9454,33.7754,33.9211,92410.0
2017-05-26 11:30:00,41.93,41.96,41.82,41.82,51067.0,33.9292,33.9535,33.8402,33.8402,51067.0
2017-05-26 12:00:00,41.82,41.96,41.82,41.95,48227.0,33.8402,33.9535,33.8402,33.9454,48227.0
2017-05-26 12:30:00,41.95,42.03,41.93,41.99,28345.0,33.9454,34.0101,33.9292,33.9777,28345.0
2017-05-26 13:00:00,42.0,42.05,41.92,41.93,45204.0,33.9858,34.0263,33.9211,33.9292,45204.0
2017-05-26 13:30:00,41.95,41.97,41.92,41.94,38059.0,33.9454,33.9615,33.9211,33.9373,38059.0
2017-05-26 14:00:00,41.94,42.0,41.93,41.97,36083.0,33.9373,33.9858,33.9292,33.9615,36083.0
2017-05-26 14:30:00,41.97,41.98,41.86,41.89,33273.0,33.9615,33.9696,33.8725,33.8968,33273.0
2017-05-26 15:00:00,41.89,41.94,41.85,41.9,74370.0,33.8968,33.9373,33.8644,33.9049,74370.0
2017-05-26 15:30:00,41.91,41.94,41.8,41.85,313508.0,33.913,33.9373,33.824,33.8644,313508.0
2017-05-30 09:30:00,41.65,41.69,41.47,41.5,160267.0,33.7026,33.735,33.557,33.5812,160267.0
2017-05-30 10:00:00,41.5,41.51,41.12,41.13,227570.0,33.5812,33.5893,33.2737,33.2818,227570.0
2017-05-30 10:30:00,41.15,41.38,41.14,41.32,170309.0,33.298,33.4841,33.2899,33.4356,170309.0
2017-05-30 11:00:00,41.32,41.44,41.31,41.33,98287.0,33.4356,33.5327,33.4275,33.4437,98287.0
2017-05-30 11:30:00,41.33,41.4,41.27,41.28,86592.0,33.4437,33.5003,33.3951,33.4032,86592.0
2017-05-30 12:00:00,41.29,41.38,41.28,41.37,60138.0,33.4113,33.4841,33.4032,33.476,60138.0
2017-05-30 12:30:00,41.37,41.39,41.3,41.33,39415.0,33.476,33.4922,33.4194,33.4437,39415.0
2017-05-30 13:00:00,41.33,41.35,41.3,41.35,83460.0,33.4437,33.4598,33.4194,33.4598,83460.0
2017-05-30 13:30:00,41.36,41.45,41.35,41.4,49203.0,33.4679,33.5408,33.4598,33.5003,49203.0
2017-05-30 14:00:00,41.39,41.4,41.26,41.27,68017.0,33.4922,33.5003,33.387,33.3951,68017.0
2017-05-30 14:30:00,41.27,41.33,41.23,41.32,73822.0,33.3951,33.4437,33.3627,33.4356,73822.0
2017-05-30 15:00:00,41.32,41.39,41.31,41.36,86544.0,33.4356,33.4922,33.4275,33.4679,86544.0
2017-05-30 15:30:00,41.37,41.44,41.34,41.43,284960.0,33.476,33.5327,33.4518,33.5246,284960.0
2017-05-31 09:30:00,41.45,41.63,40.74,40.74,170754.0,33.5408,33.6864,32.9662,32.9662,170754.0
2017-05-31 10:00:00,40.77,40.77,40.5,40.71,226308.0,32.9905,32.9905,32.772,32.942,226308.0
2017-05-31 10:30:00,40.72,40.94,40.66,40.94,118606.0,32.9501,33.1281,32.9015,33.1281,118606.0
2017-05-31 11:00:00,40.93,40.95,40.73,40.82,72845.0,33.12,33.1362,32.9582,33.031,72845.0
2017-05-31 11:30:00,40.82,40.86,40.69,40.83,53121.0,33.031,33.0633,32.9258,33.0391,53121.0
2017-05-31 12:00:00,40.83,40.92,40.81,40.83,66117.0,33.0391,33.1119,33.0229,33.0391,66117.0
2017-05-31 12:30:00,40.83,40.92,40.79,40.88,39866.0,33.0391,33.1119,33.0067,33.0795,39866.0
2017-05-31 13:00:00,40.89,40.93,40.83,40.9,52724.0,33.0876,33.12,33.0391,33.0957,52724.0
2017-05-31 13:30:00,40.9,40.97,40.85,40.89,305247.0,33.0957,33.1524,33.0553,33.0876,305247.0
2017-05-31 14:00:00,40.89,40.98,40.82,40.97,103520.0,33.0876,33.1605,33.031,33.1524,103520.0
2017-05-31 14:30:00,40.97,41.02,40.89,40.89,60850.0,33.1524,33.1928,33.0876,33.0876,60850.0
2017-05-31 15:00:00,40.89,41.11,40.88,41.07,114570.0,33.0876,33.2656,33.0795,33.2333,114570.0
2017-05-31 15:30:00,41.08,41.17,41.06,41.11,759407.0,33.2414,33.3142,33.2252,33.2656,759407.0
2017-06-01 09:30:00,41.42,41.42,40.96,41.02,243224.0,33.5165,33.5165,33.1443,33.1928,243224.0
2017-06-01 10:00:00,41.01,41.33,40.87,41.33,124321.0,33.1847,33.4437,33.0714,33.4437,124321.0
2017-06-01 10:30:00,41.31,41.31,41.04,41.14,80188.0,33.4275,33.4275,33.209,33.2899,80188.0
2017-06-01 11:00:00,41.15,41.24,41.1,41.21,159509.0,33.298,33.3708,33.2576,33.3466,159509.0
2017-06-01 11:30:00,41.21,41.42,41.21,41.35,82680.0,33.3466,33.5165,33.3466,33.4598,82680.0
2017-06-01 12:00:00,41.36,41.44,41.33,41.37,159013.0,33.4679,33.5327,33.4437,33.476,159013.0
2017-06-01 12:30:00,41.38,41.5,41.37,41.48,139026.0,33.4841,33.5812,33.476,33.565,139026.0
2017-06-01 13:00:00,41.49,41.65,41.48,41.62,111328.0,33.5731,33.7026,33.565,33.6783,111328.0
2017-06-01 13:30:00,41.61,41.68,41.58,41.58,99258.0,33.6702,33.7269,33.646,33.646,99258.0
2017-06-01 14:00:00,41.59,41.68,41.56,41.66,115545.0,33.6541,33.7269,33.6298,33.7107,115545.0
2017-06-01 14:30:00,41.67,41.74,41.63,41.63,204340.0,33.7188,33.7754,33.6864,33.6864,204340.0
2017-06-01 15:00:00,41.62,41.64,41.49,41.51,558990.0,33.6783,33.6945,33.5731,33.5893,558990.0
2017-06-01 15:30:00,41.52,41.77,41.51,41.77,483464.0,33.5974,33.7997,33.5893,33.7997,483464.0
2017-06-02 09:30:00,41.33,41.55,41.16,41.34,233535.0,33.4437,33.6217,33.3061,33.4518,233535.0
2017-06-02 10:00:00,41.34,41.51,41.32,41.36,88025.0,33.4518,33.5893,33.4356,33.4679,88025.0
2017-06-02 10:30:00,41.37,41.69,41.37,41.59,116926.0,33.476,33.735,33.476,33.6541,116926.0
2017-06-02 11:00:00,41.57,41.62,41.41,41.48,85193.0,33.6379,33.6783,33.5084,33.565,85193.0
2017-06-02 11:30:00,41.48,41.78,41.46,41.78,76327.0,33.565,33.8078,33.5489,33.8078,76327.0
2017-06-02 12:00:00,41.77,41.84,41.67,41.82,71534.0,33.7997,33.8564,33.7188,33.8402,71534.0
2017-06-02 12:30:00,41.81,41.81,41.66,41.72,66596.0,33.8321,33.8321,33.7107,33.7592,66596.0
2017-06-02 13:00:00,41.72,41.76,41.67,41.71,49815.0,33.7592,33.7916,33.7188,33.7512,49815.0
2017-06-02 13:30:00,41.7,41.79,41.7,41.75,58727.0,33.7431,33.8159,33.7431,33.7835,58727.0
2017-06-02 14:00:00,41.75,41.81,41.7,41.71,81370.0,33.7835,33.8321,33.7431,33.7512,81370.0
2017-06-02 14:30:00,41.71,41.73,41.57,41.64,103030.0,33.7512,33.7673,33.6379,33.6945,103030.0
2017-06-02 15:00:00,41.64,41.69,41.58,41.59,76019.0,33.6945,33.735,33.646,33.6541,76019.0
2017-06-02 15:30:00,41.59,41.63,41.38,41.42,224178.0,33.6541,33.6864,33.4841,33.5165,224178.0
2017-06-05 09:30:00,41.49,41.66,41.43,41.63,88625.0,33.5731,33.7107,33.5246,33.6864,88625.0
2017-06-05 10:00:00,41.61,41.73,41.61,41.66,466227.0,33.6702,33.7673,33.6702,33.7107,466227.0
2017-06-05 10:30:00,41.66,41.76,41.63,41.76,66610.0,33.7107,33.7916,33.6864,33.7916,66610.0
2017-06-05 11:00:00,41.76,41.84,41.67,41.76,62044.0,33.7916,33.8564,33.7188,33.7916,62044.0
2017-06-05 11:30:00,41.76,41.78,41.6,41.73,74288.0,33.7916,33.8078,33.6621,33.7673,74288.0
2017-06-05 12:00:00,41.73,41.83,41.68,41.7,62896.0,33.7673,33.8483,33.7269,33.7431,62896.0
2017-06-05 12:30:00,41.7,41.77,41.63,41.76,64411.0,33.7431,33.7997,33.6864,33.7916,64411.0
2017-06-05 13:00:00,41.75,41.78,41.67,41.68,42054.0,33.7835,33.8078,33.7188,33.7269,42054.0
2017-06-05 13:30:00,41.68,41.68,41.6,41.64,50725.0,33.7269,33.7269,33.6621,33.6945,50725.0
2017-06-05 14:00:00,41.65,41.7,41.62,41.69,76181.0,33.7026,33.7431,33.6783,33.735,76181.0
2017-06-05 14:30:00,41.69,41.77,41.65,41.7,80239.0,33.735,33.7997,33.7026,33.7431,80239.0
2017-06-05 15:00:00,41.7,41.7,41.53,41.57,134299.0,33.7431,33.7431,33.6055,33.6379,134299.0
2017-06-05 15:30:00,41.57,41.57,41.4,41.4,270958.0,33.6379,33.6379,33.5003,33.5003,270958.0
2017-06-06 09:30:00,41.0,41.16,40.8,41.07,228295.0,33.1766,33.3061,33.0148,33.2333,228295.0
2017-06-06 10:00:00,41.08,41.22,41.0,41.17,220129.0,33.2414,33.3547,33.1766,33.3142,220129.0
2017-06-06 10:30:00,41.16,41.16,41.01,41.04,169301.0,33.3061,33.3061,33.1847,33.209,169301.0
2017-06-06 11:00:00,41.04,41.04,40.93,41.0,134535.0,33.209,33.209,33.12,33.1766,134535.0
2017-06-06 11:30:00,40.99,41.1,40.98,41.0,87681.0,33.1685,33.2576,33.1605,33.1766,87681.0
2017-06-06 12:00:00,41.0,41.12,41.0,41.05,185693.0,33.1766,33.2737,33.1766,33.2171,185693.0
2017-06-06 12:30:00,41.05,41.1,41.04,41.07,90434.0,33.2171,33.2576,33.209,33.2333,90434.0
2017-06-06 13:00:00,41.07,41.09,41.01,41.05,101165.0,33.2333,33.2495,33.1847,33.2171,101165.0
2017-06-06 13:30:00,41.05,41.09,41.02,41.08,66997.0,33.2171,33.2495,33.1928,33.2414,66997.0
2017-06-06 14:00:00,41.08,41.21,41.08,41.19,134293.0,33.2414,33.3466,33.2414,33.3304,134293.0
2017-06-06 14:30:00,41.19,41.4,41.18,41.29,146769.0,33.3304,33.5003,33.3223,33.4113,146769.0
2017-06-06 15:00:00,41.3,41.35,41.24,41.34,141374.0,33.4194,33.4598,33.3708,33.4518,141374.0
2017-06-06 15:30:00,41.34,41.35,41.17,41.19,304502.0,33.4518,33.4598,33.3142,33.3304,304502.0
2017-06-07 09:30:00,41.36,41.53,41.2,41.49,114937.0,33.4679,33.6055,33.3385,33.5731,114937.0
2017-06-07 10:00:00,41.5,41.55,41.35,41.51,113971.0,33.5812,33.6217,33.4598,33.5893,113971.0
2017-06-07 10:30:00,41.49,41.65,41.38,41.6,142818.0,33.5731,33.7026,33.4841,33.6621,142818.0
2017-06-07 11:00:00,41.6,41.6,41.45,41.48,69097.0,33.6621,33.6621,33.5408,33.565,69097.0
2017-06-07 11:30:00,41.48,41.66,41.46,41.64,70946.0,33.565,33.7107,33.5489,33.6945,70946.0
2017-06-07 12:00:00,41.63,41.75,41.59,41.67,66185.0,33.6864,33.7835,33.6541,33.7188,66185.0
2017-06-07 12:30:00,41.67,41.68,41.46,41.51,75032.0,33.7188,33.7269,33.5489,33.5893,75032.0
2017-06-07 13:00:00,41.5,41.58,41.48,41.54,103147.0,33.5812,33.646,33.565,33.6136,103147.0
2017-06-07 13:30:00,41.54,41.62,41.44,41.55,59091.0,33.6136,33.6783,33.5327,33.6217,59091.0
2017-06-07 14:00:00,41.55,41.67,41.51,41.58,68924.0,33.6217,33.7188,33.5893,33.646,68924.0
2017-06-07 14:30:00,41.58,41.7,41.55,41.65,141631.0,33.646,33.7431,33.6217,33.7026,141631.0
2017-06-07 15:00:00,41.64,41.68,41.56,41.68,97433.0,33.6945,33.7269,33.6298,33.7269,97433.0
2017-06-07 15:30:00,41.67,41.7,41.58,41.59,528336.0,33.7188,33.7431,33.646,33.6541,528336.0
2017-06-08 09:30:00,41.54,42.37,41.47,42.34,218757.0,33.6136,34.2852,33.557,34.2609,218757.0
2017-06-08 10:00:00,42.34,42.64,42.29,42.5,215139.0,34.2609,34.5037,34.2205,34.3904,215139.0
2017-06-08 10:30:00,42.49,42.61,42.47,42.53,134126.0,34.3823,34.4794,34.3661,34.4147,134126.0
2017-06-08 11:00:00,42.52,42.81,42.52,42.79,197222.0,34.4066,34.6413,34.4066,34.6251,197222.0
2017-06-08 11:30:00,42.8,42.87,42.66,42.72,121529.0,34.6332,34.6898,34.5199,34.5684,121529.0
2017-06-08 12:00:00,42.72,42.97,42.71,42.83,255692.0,34.5684,34.7707,34.5603,34.6574,255692.0
2017-06-08 12:30:00,42.83,43.14,42.83,43.13,181818.0,34.6574,34.9083,34.6574,34.9002,181818.0
2017-06-08 13:00:00,43.13,43.19,43.07,43.1,273917.0,34.9002,34.9488,34.8516,34.8759,273917.0
2017-06-08 13:30:00,43.1,43.17,43.0,43.11,77301.0,34.8759,34.9326,34.795,34.884,77301.0
2017-06-08 14:00:00,43.12,43.17,42.86,42.89,153745.0,34.8921,34.9326,34.6817,34.706,153745.0
2017-06-08 14:30:00,42.88,42.94,42.73,42.85,143389.0,34.6979,34.7465,34.5765,34.6736,143389.0
2017-06-08 15:00:00,42.85,42.92,42.71,42.75,129292.0,34.6736,34.7303,34.5603,34.5927,129292.0
2017-06-08 15:30:00,42.76,42.76,42.64,42.66,501171.0,34.6008,34.6008,34.5037,34.5199,501171.0
2017-06-09 09:30:00,43.0,43.59,42.99,43.56,493207.0,34.795,35.2724,34.7869,35.2482,493207.0
2017-06-09 10:00:00,43.57,43.76,43.42,43.74,769714.0,35.2562,35.41,35.1349,35.3938,769714.0
2017-06-09 10:30:00,43.74,43.89,43.69,43.8,758603.0,35.3938,35.5152,35.3533,35.4424,758603.0
2017-06-09 11:00:00,43.8,43.9,43.78,43.84,554307.0,35.4424,35.5233,35.4262,35.4747,554307.0
2017-06-09 11:30:00,43.85,43.87,43.73,43.75,995723.0,35.4828,35.499,35.3857,35.4019,995723.0
2017-06-09 12:00:00,43.75,43.89,43.68,43.75,581658.0,35.4019,35.5152,35.3453,35.4019,581658.0
2017-06-09 12:30:00,43.75,43.97,43.74,43.96,167686.0,35.4019,35.5799,35.3938,35.5718,167686.0
2017-06-09 13:00:00,43.96,44.08,43.92,44.0,215453.0,35.5718,35.6689,35.5395,35.6042,215453.0
2017-06-09 13:30:00,44.01,44.09,43.71,43.72,136002.0,35.6123,35.677,35.3695,35.3776,136002.0
2017-06-09 14:00:00,43.72,43.89,43.72,43.81,144668.0,35.3776,35.5152,35.3776,35.4504,144668.0
2017-06-09 14:30:00,43.8,43.83,43.49,43.51,351187.0,35.4424,35.4666,35.1915,35.2077,351187.0
2017-06-09 15:00:00,43.53,43.87,43.51,43.87,187017.0,35.2239,35.499,35.2077,35.499,187017.0
2017-06-09 15:30:00,43.86,43.94,43.72,43.89,490163.0,35.4909,35.5556,35.3776,35.5152,490163.0
2017-06-12 09:30:00,44.02,44.51,43.9,44.13,456821.0,35.6204,36.0169,35.5233,35.7094,456821.0
2017-06-12 10:00:00,44.13,44.42,44.06,44.42,333007.0,35.7094,35.9441,35.6527,35.9441,333007.0
2017-06-12 10:30:00,44.41,44.43,44.24,44.42,184228.0,35.936,35.9521,35.7984,35.9441,184228.0
2017-06-12 11:00:00,44.42,44.48,43.87,43.9,277602.0,35.9441,35.9926,35.499,35.5233,277602.0
2017-06-12 11:30:00,43.89,43.96,43.62,43.94,371856.0,35.5152,35.5718,35.2967,35.5556,371856.0
2017-06-12 12:00:00,43.96,43.97,43.79,43.92,144315.0,35.5718,35.5799,35.4343,35.5395,144315.0
2017-06-12 12:30:00,43.92,43.97,43.76,43.78,93673.0,35.5395,35.5799,35.41,35.4262,93673.0
2017-06-12 13:00:00,43.78,43.88,43.77,43.83,86216.0,35.4262,35.5071,35.4181,35.4666,86216.0
2017-06-12 13:30:00,43.83,43.89,43.77,43.77,96779.0,35.4666,35.5152,35.4181,35.4181,96779.0
2017-06-12 14:00:00,43.77,43.84,43.72,43.74,135618.0,35.4181,35.4747,35.3776,35.3938,135618.0
2017-06-12 14:30:00,43.73,43.87,43.67,43.86,293530.0,35.3857,35.499,35.3372,35.4909,293530.0
2017-06-12 15:00:00,43.86,43.98,43.83,43.87,211099.0,35.4909,35.588,35.4666,35.499,211099.0
2017-06-12 15:30:00,43.88,43.94,43.81,43.93,353124.0,35.5071,35.5556,35.4504,35.5475,353124.0
2017-06-13 09:30:00,44.12,44.38,43.92,44.15,196379.0,35.7013,35.9117,35.5395,35.7256,196379.0
2017-06-13 10:00:00,44.14,44.21,44.0,44.13,178828.0,35.7175,35.7741,35.6042,35.7094,178828.0
2017-06-13 10:30:00,44.14,44.21,44.04,44.15,151744.0,35.7175,35.7741,35.6366,35.7256,151744.0
2017-06-13 11:00:00,44.15,44.31,44.09,44.16,139991.0,35.7256,35.855,35.677,35.7337,139991.0
2017-06-13 11:30:00,44.16,44.24,44.13,44.18,188232.0,35.7337,35.7984,35.7094,35.7498,188232.0
2017-06-13 12:00:00,44.18,44.18,44.07,44.12,118221.0,35.7498,35.7498,35.6608,35.7013,118221.0
2017-06-13 12:30:00,44.13,44.19,44.11,44.13,77353.0,35.7094,35.7579,35.6932,35.7094,77353.0
2017-06-13 13:00:00,44.12,44.12,43.99,44.03,129528.0,35.7013,35.7013,35.5961,35.6285,129528.0
2017-06-13 13:30:00,44.04,44.1,44.02,44.06,116896.0,35.6366,35.6851,35.6204,35.6527,116896.0
2017-06-13 14:00:00,44.06,44.09,43.94,43.94,79794.0,35.6527,35.677,35.5556,35.5556,79794.0
2017-06-13 14:30:00,43.94,44.07,43.94,43.98,138233.0,35.5556,35.6608,35.5556,35.588,138233.0
2017-06-13 15:00:00,43.97,44.06,43.91,44.05,109538.0,35.5799,35.6527,35.5314,35.6447,109538.0
2017-06-13 15:30:00,44.05,44.08,43.98,44.06,232172.0,35.6447,35.6689,35.588,35.6527,232172.0
2017-06-14 09:30:00,43.68,43.79,43.32,43.68,169744.0,35.3453,35.4343,35.0539,35.3453,169744.0
2017-06-14 10:00:00,43.69,43.85,43.59,43.74,165496.0,35.3533,35.4828,35.2724,35.3938,165496.0
2017-06-14 10:30:00,43.75,43.77,43.47,43.54,123757.0,35.4019,35.4181,35.1753,35.232,123757.0
2017-06-14 11:00:00,43.53,43.53,43.39,43.5,91714.0,35.2239,35.2239,35.1106,35.1996,91714.0
2017-06-14 11:30:00,43.5,43.5,43.19,43.25,134130.0,35.1996,35.1996,34.9488,34.9973,134130.0
2017-06-14 12:00:00,43.24,43.26,43.08,43.24,169617.0,34.9892,35.0054,34.8597,34.9892,169617.0
2017-06-14 12:30:00,43.24,43.35,43.24,43.34,81731.0,34.9892,35.0782,34.9892,35.0701,81731.0
2017-06-14 13:00:00,43.35,43.45,43.29,43.34,78439.0,35.0782,35.1591,35.0297,35.0701,78439.0
2017-06-14 13:30:00,43.34,43.5,43.29,43.47,77194.0,35.0701,35.1996,35.0297,35.1753,77194.0
2017-06-14 14:00:00,43.46,43.7,43.42,43.69,246776.0,35.1672,35.3614,35.1349,35.3533,246776.0
2017-06-14 14:30:00,43.69,43.81,43.55,43.72,275000.0,35.3533,35.4504,35.2401,35.3776,275000.0
2017-06-14 15:00:00,43.71,43.95,43.64,43.92,223548.0,35.3695,35.5637,35.3129,35.5395,223548.0
2017-06-14 15:30:00,43.92,44.03,43.85,44.02,324521.0,35.5395,35.6285,35.4828,35.6204,324521.0
2017-06-15 09:30:00,43.73,44.2,43.68,44.2,268541.0,35.3857,35.766,35.3453,35.766,268541.0
2017-06-15 10:00:00,44.19,44.25,43.74,43.82,150770.0,35.7579,35.8065,35.3938,35.4585,150770.0
2017-06-15 10:30:00,43.83,43.94,43.56,43.65,160655.0,35.4666,35.5556,35.2482,35.321,160655.0
2017-06-15 11:00:00,43.66,43.84,43.65,43.81,144451.0,35.3291,35.4747,35.321,35.4504,144451.0
2017-06-15 11:30:00,43.83,43.91,43.8,43.85,86353.0,35.4666,35.5314,35.4424,35.4828,86353.0
2017-06-15 12:00:00,43.86,43.88,43.68,43.74,82416.0,35.4909,35.5071,35.3453,35.3938,82416.0
2017-06-15 12:30:00,43.73,43.86,43.72,43.82,93585.0,35.3857,35.4909,35.3776,35.4585,93585.0
2017-06-15 13:00:00,43.82,43.93,43.81,43.84,64235.0,35.4585,35.5475,35.4504,35.4747,64235.0
2017-06-15 13:30:00,43.86,43.95,43.82,43.83,62093.0,35.4909,35.5637,35.4585,35.4666,62093.0
2017-06-15 14:00:00,43.83,43.85,43.76,43.81,105758.0,35.4666,35.4828,35.41,35.4504,105758.0
2017-06-15 14:30:00,43.8,43.86,43.77,43.8,68968.0,35.4424,35.4909,35.4181,35.4424,68968.0
2017-06-15 15:00:00,43.81,43.91,43.81,43.82,85667.0,35.4504,35.5314,35.4504,35.4585,85667.0
2017-06-15 15:30:00,43.82,43.82,43.67,43.77,198925.0,35.4585,35.4585,35.3372,35.4181,198925.0
2017-06-16 09:30:00,43.6,43.6,43.26,43.29,126423.0,35.4048,35.4048,35.1287,35.1531,126423.0
2017-06-16 10:00:00,43.29,43.38,43.25,43.35,208278.0,35.1531,35.2262,35.1206,35.2018,208278.0
2017-06-16 10:30:00,43.35,43.54,43.3,43.47,132627.0,35.2018,35.3561,35.1612,35.2992,132627.0
2017-06-16 11:00:00,43.47,43.5,43.37,43.45,118333.0,35.2992,35.3236,35.218,35.283,118333.0
2017-06-16 11:30:00,43.46,43.51,43.42,43.5,112928.0,35.2911,35.3317,35.2586,35.3236,112928.0
2017-06-16 12:00:00,43.5,43.58,43.42,43.44,115821.0,35.3236,35.3886,35.2586,35.2749,115821.0
2017-06-16 12:30:00,43.43,43.49,43.37,43.38,140095.0,35.2668,35.3155,35.218,35.2262,140095.0
2017-06-16 13:00:00,43.38,43.44,43.36,43.39,109844.0,35.2262,35.2749,35.2099,35.2343,109844.0
2017-06-16 13:30:00,43.39,43.4,43.33,43.39,185549.0,35.2343,35.2424,35.1856,35.2343,185549.0
2017-06-16 14:00:00,43.39,43.39,43.29,43.29,72062.0,35.2343,35.2343,35.1531,35.1531,72062.0
2017-06-16 14:30:00,43.29,43.35,43.24,43.32,91955.0,35.1531,35.2018,35.1125,35.1774,91955.0
2017-06-16 15:00:00,43.33,43.44,43.3,43.3,84873.0,35.1856,35.2749,35.1612,35.1612,84873.0
2017-06-16 15:30:00,43.3,43.47,43.28,43.46,581917.0,35.1612,35.2992,35.145,35.2911,581917.0
2017-06-19 09:30:00,43.68,43.97,43.67,43.87,150452.0,35.4698,35.7053,35.4616,35.6241,150452.0
2017-06-19 10:00:00,43.87,43.93,43.79,43.82,114840.0,35.6241,35.6728,35.5591,35.5835,114840.0
2017-06-19 10:30:00,43.82,43.92,43.69,43.69,112384.0,35.5835,35.6647,35.4779,35.4779,112384.0
2017-06-19 11:00:00,43.68,43.71,43.48,43.51,114340.0,35.4698,35.4941,35.3074,35.3317,114340.0
2017-06-19 11:30:00,43.52,43.64,43.5,43.63,86650.0,35.3398,35.4373,35.3236,35.4292,86650.0
2017-06-19 12:00:00,43.63,43.72,43.61,43.65,50929.0,35.4292,35.5022,35.4129,35.4454,50929.0
2017-06-19 12:30:00,43.65,43.79,43.59,43.77,44871.0,35.4454,35.5591,35.3967,35.5428,44871.0
2017-06-19 13:00:00,43.77,43.82,43.75,43.75,44100.0,35.5428,35.5835,35.5266,35.5266,44100.0
2017-06-19 13:30:00,43.75,43.81,43.72,43.74,38838.0,35.5266,35.5753,35.5022,35.5185,38838.0
2017-06-19 14:00:00,43.75,43.76,43.46,43.52,59998.0,35.5266,35.5347,35.2911,35.3398,59998.0
2017-06-19 14:30:00,43.53,43.59,43.49,43.57,62929.0,35.348,35.3967,35.3155,35.3804,62929.0
2017-06-19 15:00:00,43.57,43.63,43.5,43.54,133503.0,35.3804,35.4292,35.3236,35.3561,133503.0
2017-06-19 15:30:00,43.55,43.63,43.53,43.58,270033.0,35.3642,35.4292,35.348,35.3886,270033.0
2017-06-20 09:30:00,43.53,43.54,43.17,43.18,97331.0,35.348,35.3561,35.0556,35.0637,97331.0
2017-06-20 10:00:00,43.17,43.33,43.11,43.12,54435.0,35.0556,35.1856,35.0069,35.015,54435.0
2017-06-20 10:30:00,43.11,43.25,43.11,43.22,48206.0,35.0069,35.1206,35.0069,35.0962,48206.0
2017-06-20 11:00:00,43.2,43.24,43.11,43.18,48442.0,35.08,35.1125,35.0069,35.0637,48442.0
2017-06-20 11:30:00,43.19,43.28,43.19,43.22,105249.0,35.0719,35.145,35.0719,35.0962,105249.0
2017-06-20 12:00:00,43.22,43.24,43.13,43.19,67597.0,35.0962,35.1125,35.0231,35.0719,67597.0
2017-06-20 12:30:00,43.19,43.24,43.11,43.24,34969.0,35.0719,35.1125,35.0069,35.1125,34969.0
2017-06-20 13:00:00,43.26,43.29,43.22,43.24,31595.0,35.1287,35.1531,35.0962,35.1125,31595.0
2017-06-20 13:30:00,43.24,43.32,43.24,43.29,29027.0,35.1125,35.1774,35.1125,35.1531,29027.0
2017-06-20 14:00:00,43.29,43.31,43.17,43.19,17580.0,35.1531,35.1693,35.0556,35.0719,17580.0
2017-06-20 14:30:00,43.19,43.22,43.06,43.07,175973.0,35.0719,35.0962,34.9663,34.9744,175973.0
2017-06-20 15:00:00,43.06,43.1,43.02,43.08,45504.0,34.9663,34.9988,34.9338,34.9825,45504.0
2017-06-20 15:30:00,43.07,43.11,43.0,43.02,345323.0,34.9744,35.0069,34.9176,34.9338,345323.0
2017-06-21 09:30:00,43.17,43.17,42.68,42.82,145303.0,35.0556,35.0556,34.6577,34.7714,145303.0
2017-06-21 10:00:00,42.83,42.89,42.7,42.87,89139.0,34.7795,34.8283,34.674,34.812,89139.0
2017-06-21 10:30:00,42.9,43.0,42.84,42.84,71849.0,34.8364,34.9176,34.7877,34.7877,71849.0
2017-06-21 11:00:00,42.84,42.85,42.59,42.68,178964.0,34.7877,34.7958,34.5846,34.6577,178964.0
2017-06-21 11:30:00,42.69,42.9,42.67,42.88,92095.0,34.6658,34.8364,34.6496,34.8201,92095.0
2017-06-21 12:00:00,42.88,42.89,42.77,42.79,64328.0,34.8201,34.8283,34.7308,34.7471,64328.0
2017-06-21 12:30:00,42.79,42.81,42.64,42.66,82370.0,34.7471,34.7633,34.6252,34.6415,82370.0
2017-06-21 13:00:00,42.67,42.69,42.62,42.65,47757.0,34.6496,34.6658,34.609,34.6334,47757.0
2017-06-21 13:30:00,42.65,42.66,42.49,42.54,75266.0,34.6334,34.6415,34.5034,34.544,75266.0
2017-06-21 14:00:00,42.53,42.55,42.45,42.5,61643.0,34.5359,34.5522,34.471,34.5116,61643.0
2017-06-21 14:30:00,42.5,42.57,42.46,42.53,74350.0,34.5116,34.5684,34.4791,34.5359,74350.0
2017-06-21 15:00:00,42.54,42.55,42.48,42.55,121213.0,34.544,34.5522,34.4953,34.5522,121213.0
2017-06-21 15:30:00,42.55,42.56,42.42,42.48,275574.0,34.5522,34.5603,34.4466,34.4953,275574.0
2017-06-22 09:30:00,42.33,42.48,42.21,42.38,101213.0,34.3735,34.4953,34.2761,34.4141,101213.0
2017-06-22 10:00:00,42.38,42.38,42.03,42.03,158932.0,34.4141,34.4141,34.1299,34.1299,158932.0
2017-06-22 10:30:00,42.03,42.21,41.94,42.15,163157.0,34.1299,34.2761,34.0568,34.2274,163157.0
2017-06-22 11:00:00,42.16,42.24,42.12,42.22,117527.0,34.2355,34.3004,34.203,34.2842,117527.0
2017-06-22 11:30:00,42.21,42.22,42.11,42.16,105255.0,34.2761,34.2842,34.1949,34.2355,105255.0
2017-06-22 12:00:00,42.16,42.18,42.1,42.14,38414.0,34.2355,34.2517,34.1867,34.2192,38414.0
2017-06-22 12:30:00,42.13,42.13,42.02,42.08,76742.0,34.2111,34.2111,34.1218,34.1705,76742.0
2017-06-22 13:00:00,42.07,42.18,42.05,42.18,56091.0,34.1624,34.2517,34.1461,34.2517,56091.0
2017-06-22 13:30:00,42.17,42.19,42.1,42.16,48534.0,34.2436,34.2598,34.1867,34.2355,48534.0
2017-06-22 14:00:00,42.16,42.21,42.1,42.21,35694.0,34.2355,34.2761,34.1867,34.2761,35694.0
2017-06-22 14:30:00,42.2,42.26,42.15,42.25,49645.0,34.268,34.3167,34.2274,34.3086,49645.0
2017-06-22 15:00:00,42.26,42.29,42.18,42.21,114460.0,34.3167,34.341,34.2517,34.2761,114460.0
2017-06-22 15:30:00,42.2,42.2,42.12,42.18,286332.0,34.268,34.268,34.203,34.2517,286332.0
2017-06-23 09:30:00,42.4,42.4,42.08,42.17,184839.0,34.4304,34.4304,34.1705,34.2436,184839.0
2017-06-23 10:00:00,42.16,42.31,42.1,42.11,85935.0,34.2355,34.3573,34.1867,34.1949,85935.0
2017-06-23 10:30:00,42.12,42.28,42.11,42.21,93210.0,34.203,34.3329,34.1949,34.2761,93210.0
2017-06-23 11:00:00,42.22,42.27,42.17,42.2,103145.0,34.2842,34.3248,34.2436,34.268,103145.0
2017-06-23 11:30:00,42.19,42.21,42.08,42.1,77891.0,34.2598,34.2761,34.1705,34.1867,77891.0
2017-06-23 12:00:00,42.09,42.1,41.97,41.98,72774.0,34.1786,34.1867,34.0812,34.0893,72774.0
2017-06-23 12:30:00,41.98,42.02,41.93,41.98,101689.0,34.0893,34.1218,34.0487,34.0893,101689.0
2017-06-23 13:00:00,41.97,41.97,41.86,41.9,301178.0,34.0812,34.0812,33.9919,34.0243,301178.0
2017-06-23 13:30:00,41.9,42.03,41.9,41.99,75579.0,34.0243,34.1299,34.0243,34.0974,75579.0
2017-06-23 14:00:00,42.0,42.08,42.0,42.06,53957.0,34.1055,34.1705,34.1055,34.1543,53957.0
2017-06-23 14:30:00,42.07,42.09,41.97,41.98,80484.0,34.1624,34.1786,34.0812,34.0893,80484.0
2017-06-23 15:00:00,41.98,41.99,41.88,41.88,167498.0,34.0893,34.0974,34.0081,34.0081,167498.0
2017-06-23 15:30:00,41.88,41.93,41.8,41.92,897875.0,34.0081,34.0487,33.9431,34.0406,897875.0
2017-06-26 09:30:00,42.06,42.5,41.88,42.47,153067.0,34.1543,34.5116,34.0081,34.4872,153067.0
2017-06-26 10:00:00,42.48,42.55,42.18,42.26,305296.0,34.4953,34.5522,34.2517,34.3167,305296.0
2017-06-26 10:30:00,42.26,42.27,41.99,41.99,149040.0,34.3167,34.3248,34.0974,34.0974,149040.0
2017-06-26 11:00:00,41.98,42.06,41.8,42.01,119202.0,34.0893,34.1543,33.9431,34.1137,119202.0
2017-06-26 11:30:00,42.01,42.22,42.0,42.14,86050.0,34.1137,34.2842,34.1055,34.2192,86050.0
2017-06-26 12:00:00,42.14,42.22,42.11,42.14,78522.0,34.2192,34.2842,34.1949,34.2192,78522.0
2017-06-26 12:30:00,42.14,42.14,42.06,42.11,134505.0,34.2192,34.2192,34.1543,34.1949,134505.0
2017-06-26 13:00:00,42.12,42.2,42.08,42.11,100699.0,34.203,34.268,34.1705,34.1949,100699.0
2017-06-26 13:30:00,42.12,42.16,42.01,42.08,37047.0,34.203,34.2355,34.1137,34.1705,37047.0
2017-06-26 14:00:00,42.06,42.24,42.05,42.23,94717.0,34.1543,34.3004,34.1461,34.2923,94717.0
2017-06-26 14:30:00,42.22,42.3,42.17,42.28,61754.0,34.2842,34.3492,34.2436,34.3329,61754.0
2017-06-26 15:00:00,42.28,42.37,42.26,42.3,84114.0,34.3329,34.406,34.3167,34.3492,84114.0
2017-06-26 15:30:00,42.3,42.32,42.17,42.19,456158.0,34.3492,34.3654,34.2436,34.2598,456158.0
2017-06-27 09:30:00,42.47,42.6,42.31,42.57,224433.0,34.4872,34.5928,34.3573,34.5684,224433.0
2017-06-27 10:00:00,42.57,42.59,42.38,42.39,557273.0,34.5684,34.5846,34.4141,34.4222,557273.0
2017-06-27 10:30:00,42.39,42.59,42.32,42.5,486366.0,34.4222,34.5846,34.3654,34.5116,486366.0
2017-06-27 11:00:00,42.5,42.7,42.48,42.68,461592.0,34.5116,34.674,34.4953,34.6577,461592.0
2017-06-27 11:30:00,42.69,42.88,42.67,42.88,94283.0,34.6658,34.8201,34.6496,34.8201,94283.0
2017-06-27 12:00:00,42.87,42.87,42.78,42.83,110760.0,34.812,34.812,34.7389,34.7795,110760.0
2017-06-27 12:30:00,42.83,42.89,42.72,42.77,187117.0,34.7795,34.8283,34.6902,34.7308,187117.0
2017-06-27 13:00:00,42.78,42.87,42.67,42.77,147367.0,34.7389,34.812,34.6496,34.7308,147367.0
2017-06-27 13:30:00,42.77,42.77,42.62,42.69,96950.0,34.7308,34.7308,34.609,34.6658,96950.0
2017-06-27 14:00:00,42.71,42.71,42.47,42.57,125873.0,34.6821,34.6821,34.4872,34.5684,125873.0
2017-06-27 14:30:00,42.57,42.59,42.49,42.5,84534.0,34.5684,34.5846,34.5034,34.5116,84534.0
2017-06-27 15:00:00,42.49,42.6,42.46,42.53,100771.0,34.5034,34.5928,34.4791,34.5359,100771.0
2017-06-27 15:30:00,42.54,42.56,42.42,42.42,471918.0,34.544,34.5603,34.4466,34.4466,471918.0
2017-06-28 09:30:00,42.56,43.19,42.56,43.14,223776.0,34.5603,35.0719,34.5603,35.0313,223776.0
2017-06-28 10:00:00,43.13,43.16,42.93,42.93,111233.0,35.0231,35.0475,34.8607,34.8607,111233.0
2017-06-28 10:30:00,42.93,43.03,42.9,42.98,124775.0,34.8607,34.9419,34.8364,34.9013,124775.0
2017-06-28 11:00:00,42.98,43.19,42.97,43.16,220894.0,34.9013,35.0719,34.8932,35.0475,220894.0
2017-06-28 11:30:00,43.17,43.19,43.03,43.05,75748.0,35.0556,35.0719,34.9419,34.9582,75748.0
2017-06-28 12:00:00,43.05,43.21,43.04,43.17,274808.0,34.9582,35.0881,34.9501,35.0556,274808.0
2017-06-28 12:30:00,43.17,43.17,43.09,43.12,230016.0,35.0556,35.0556,34.9907,35.015,230016.0
2017-06-28 13:00:00,43.12,43.15,43.08,43.1,162157.0,35.015,35.0394,34.9825,34.9988,162157.0
2017-06-28 13:30:00,43.11,43.19,43.09,43.14,127357.0,35.0069,35.0719,34.9907,35.0313,127357.0
2017-06-28 14:00:00,43.13,43.17,43.05,43.05,979979.0,35.0231,35.0556,34.9582,34.9582,979979.0
2017-06-28 14:30:00,43.05,43.09,43.0,43.02,68348.0,34.9582,34.9907,34.9176,34.9338,68348.0
2017-06-28 15:00:00,43.01,43.11,43.0,43.1,218847.0,34.9257,35.0069,34.9176,34.9988,218847.0
2017-06-28 15:30:00,43.1,43.12,42.99,43.05,440240.0,34.9988,35.015,34.9095,34.9582,440240.0
2017-06-29 09:30:00,44.19,44.32,43.94,44.05,676962.0,35.8839,35.9895,35.6809,35.7702,676962.0
2017-06-29 10:00:00,44.06,44.06,43.82,43.92,612796.0,35.7783,35.7783,35.5835,35.6647,612796.0
2017-06-29 10:30:00,43.93,43.98,43.82,43.87,528867.0,35.6728,35.7134,35.5835,35.6241,528867.0
2017-06-29 11:00:00,43.88,44.0,43.73,43.76,366119.0,35.6322,35.7296,35.5104,35.5347,366119.0
2017-06-29 11:30:00,43.76,43.78,43.36,43.4,547821.0,35.5347,35.551,35.2099,35.2424,547821.0
2017-06-29 12:00:00,43.41,43.52,43.31,43.37,160955.0,35.2505,35.3398,35.1693,35.218,160955.0
2017-06-29 12:30:00,43.36,43.48,43.25,43.41,179832.0,35.2099,35.3074,35.1206,35.2505,179832.0
2017-06-29 13:00:00,43.41,43.49,43.25,43.31,137831.0,35.2505,35.3155,35.1206,35.1693,137831.0
2017-06-29 13:30:00,43.31,43.61,43.28,43.57,159200.0,35.1693,35.4129,35.145,35.3804,159200.0
2017-06-29 14:00:00,43.57,43.72,43.55,43.71,172982.0,35.3804,35.5022,35.3642,35.4941,172982.0
2017-06-29 14:30:00,43.7,43.72,43.59,43.64,227604.0,35.486,35.5022,35.3967,35.4373,227604.0
2017-06-29 15:00:00,43.64,43.79,43.63,43.69,429697.0,35.4373,35.5591,35.4292,35.4779,429697.0
2017-06-29 15:30:00,43.69,43.79,43.68,43.72,1119001.0,35.4779,35.5591,35.4698,35.5022,1119001.0
2017-06-30 09:30:00,43.96,44.04,43.52,43.57,293593.0,35.6971,35.7621,35.3398,35.3804,293593.0
2017-06-30 10:00:00,43.57,43.59,43.38,43.39,192196.0,35.3804,35.3967,35.2262,35.2343,192196.0
2017-06-30 10:30:00,43.4,43.61,43.37,43.39,200852.0,35.2424,35.4129,35.218,35.2343,200852.0
2017-06-30 11:00:00,43.38,43.51,43.37,43.4,161584.0,35.2262,35.3317,35.218,35.2424,161584.0
2017-06-30 11:30:00,43.39,43.6,43.38,43.58,136483.0,35.2343,35.4048,35.2262,35.3886,136483.0
2017-06-30 12:00:00,43.58,43.59,43.46,43.49,108703.0,35.3886,35.3967,35.2911,35.3155,108703.0
2017-06-30 12:30:00,43.49,43.57,43.4,43.43,247969.0,35.3155,35.3804,35.2424,35.2668,247969.0
2017-06-30 13:00:00,43.43,43.58,43.4,43.57,242621.0,35.2668,35.3886,35.2424,35.3804,242621.0
2017-06-30 13:30:00,43.57,43.57,43.48,43.5,161694.0,35.3804,35.3804,35.3074,35.3236,161694.0
2017-06-30 14:00:00,43.49,43.51,43.41,43.5,172053.0,35.3155,35.3317,35.2505,35.3236,172053.0
2017-06-30 14:30:00,43.5,43.71,43.5,43.7,170942.0,35.3236,35.4941,35.3236,35.486,170942.0
2017-06-30 15:00:00,43.7,43.75,43.67,43.73,233633.0,35.486,35.5266,35.4616,35.5104,233633.0
2017-06-30 15:30:00,43.73,43.79,43.55,43.55,486583.0,35.5104,35.5591,35.3642,35.3642,486583.0
2017-07-03 09:30:00,43.88,44.18,43.84,43.97,377475.0,35.6322,35.8758,35.5997,35.7053,377475.0
2017-07-03 10:00:00,43.98,44.25,43.98,44.14,201174.0,35.7134,35.9326,35.7134,35.8433,201174.0
2017-07-03 10:30:00,44.15,44.52,44.15,44.49,216806.0,35.8514,36.1519,35.8514,36.1275,216806.0
2017-07-03 11:00:00,44.49,44.6,44.43,44.59,215470.0,36.1275,36.2168,36.0788,36.2087,215470.0
2017-07-03 11:30:00,44.59,44.75,44.5,44.5,201617.0,36.2087,36.3386,36.1356,36.1356,201617.0
2017-07-03 12:00:00,44.51,44.56,44.28,44.41,220065.0,36.1438,36.1844,35.957,36.0626,220065.0
2017-07-03 12:30:00,44.41,44.6,44.4,44.42,694974.0,36.0626,36.2168,36.0544,36.0707,694974.0
2017-07-05 09:30:00,44.69,44.7,43.98,44.21,438791.0,36.2899,36.298,35.7134,35.9001,438791.0
2017-07-05 10:00:00,44.21,44.22,44.0,44.19,406786.0,35.9001,35.9083,35.7296,35.8839,406786.0
2017-07-05 10:30:00,44.19,44.48,44.13,44.48,333668.0,35.8839,36.1194,35.8352,36.1194,333668.0
2017-07-05 11:00:00,44.48,44.55,44.2,44.22,223840.0,36.1194,36.1762,35.892,35.9083,223840.0
2017-07-05 11:30:00,44.22,44.31,44.17,44.22,88566.0,35.9083,35.9813,35.8677,35.9083,88566.0
2017-07-05 12:00:00,44.22,44.23,44.12,44.19,144121.0,35.9083,35.9164,35.8271,35.8839,144121.0
2017-07-05 12:30:00,44.2,44.39,44.19,44.36,65956.0,35.892,36.0463,35.8839,36.022,65956.0
2017-07-05 13:00:00,44.36,44.42,44.31,44.38,300015.0,36.022,36.0707,35.9813,36.0382,300015.0
2017-07-05 13:30:00,44.38,44.44,44.38,44.38,188226.0,36.0382,36.0869,36.0382,36.0382,188226.0
2017-07-05 14:00:00,44.39,44.59,44.38,44.48,727403.0,36.0463,36.2087,36.0382,36.1194,727403.0
2017-07-05 14:30:00,44.47,44.57,44.38,44.39,123856.0,36.1113,36.1925,36.0382,36.0463,123856.0
2017-07-05 15:00:00,44.39,44.48,44.34,44.42,252562.0,36.0463,36.1194,36.0057,36.0707,252562.0
2017-07-05 15:30:00,44.42,44.48,44.39,44.41,248477.0,36.0707,36.1194,36.0463,36.0626,248477.0
2017-07-06 09:30:00,44.53,44.55,44.11,44.17,283450.0,36.16,36.1762,35.8189,35.8677,283450.0
2017-07-06 10:00:00,44.18,44.47,44.07,44.38,362123.0,35.8758,36.1113,35.7865,36.0382,362123.0
2017-07-06 10:30:00,44.38,44.44,44.19,44.23,171183.0,36.0382,36.0869,35.8839,35.9164,171183.0
2017-07-06 11:00:00,44.25,44.55,44.25,44.41,179424.0,35.9326,36.1762,35.9326,36.0626,179424.0
2017-07-06 11:30:00,44.41,44.5,44.34,44.49,256796.0,36.0626,36.1356,36.0057,36.1275,256796.0
2017-07-06 12:00:00,44.5,44.56,44.43,44.47,147530.0,36.1356,36.1844,36.0788,36.1113,147530.0
2017-07-06 12:30:00,44.47,44.57,44.47,44.52,94619.0,36.1113,36.1925,36.1113,36.1519,94619.0
2017-07-06 13:00:00,44.52,44.56,44.45,44.5,129701.0,36.1519,36.1844,36.095,36.1356,129701.0
2017-07-06 13:30:00,44.5,44.52,44.32,44.34,95745.0,36.1356,36.1519,35.9895,36.0057,95745.0
2017-07-06 14:00:00,44.34,44.36,44.18,44.21,320072.0,36.0057,36.022,35.8758,35.9001,320072.0
2017-07-06 14:30:00,44.2,44.29,44.17,44.29,172029.0,35.892,35.9651,35.8677,35.9651,172029.0
2017-07-06 15:00:00,44.29,44.31,44.05,44.05,271595.0,35.9651,35.9813,35.7702,35.7702,271595.0
2017-07-06 15:30:00,44.05,44.06,43.89,43.96,536449.0,35.7702,35.7783,35.6403,35.6971,536449.0
2017-07-07 09:30:00,44.21,44.25,43.88,43.96,167949.0,35.9001,35.9326,35.6322,35.6971,167949.0
2017-07-07 10:00:00,43.97,43.98,43.71,43.76,691617.0,35.7053,35.7134,35.4941,35.5347,691617.0
2017-07-07 10:30:00,43.77,43.92,43.71,43.84,137459.0,35.5428,35.6647,35.4941,35.5997,137459.0
2017-07-07 11:00:00,43.84,44.01,43.78,44.01,69249.0,35.5997,35.7377,35.551,35.7377,69249.0
2017-07-07 11:30:00,44.03,44.25,44.01,44.17,118180.0,35.754,35.9326,35.7377,35.8677,118180.0
2017-07-07 12:00:00,44.17,44.29,44.17,44.25,84327.0,35.8677,35.9651,35.8677,35.9326,84327.0
2017-07-07 12:30:00,44.26,44.27,44.2,44.24,51821.0,35.9407,35.9489,35.892,35.9245,51821.0
2017-07-07 13:00:00,44.23,44.27,44.16,44.17,59441.0,35.9164,35.9489,35.8595,35.8677,59441.0
2017-07-07 13:30:00,44.17,44.22,44.11,44.14,118474.0,35.8677,35.9083,35.8189,35.8433,118474.0
2017-07-07 14:00:00,44.15,44.21,44.09,44.13,61202.0,35.8514,35.9001,35.8027,35.8352,61202.0
2017-07-07 14:30:00,44.13,44.2,44.1,44.1,56872.0,35.8352,35.892,35.8108,35.8108,56872.0
2017-07-07 15:00:00,44.09,44.12,44.03,44.09,79445.0,35.8027,35.8271,35.754,35.8027,79445.0
2017-07-07 15:30:00,44.09,44.23,44.07,44.2,364386.0,35.8027,35.9164,35.7865,35.892,364386.0
2017-07-10 09:30:00,44.07,44.2,43.85,44.13,120151.0,35.7865,35.892,35.6078,35.8352,120151.0
2017-07-10 10:00:00,44.14,44.21,43.94,44.07,105016.0,35.8433,35.9001,35.6809,35.7865,105016.0
2017-07-10 10:30:00,44.08,44.12,43.91,43.93,133070.0,35.7946,35.8271,35.6565,35.6728,133070.0
2017-07-10 11:00:00,43.93,44.04,43.92,43.92,51913.0,35.6728,35.7621,35.6647,35.6647,51913.0
2017-07-10 11:30:00,43.91,44.03,43.89,44.0,81224.0,35.6565,35.754,35.6403,35.7296,81224.0
2017-07-10 12:00:00,44.0,44.17,43.98,44.14,132376.0,35.7296,35.8677,35.7134,35.8433,132376.0
2017-07-10 12:30:00,44.15,44.23,44.14,44.21,89982.0,35.8514,35.9164,35.8433,35.9001,89982.0
2017-07-10 13:00:00,44.22,44.25,44.12,44.16,75492.0,35.9083,35.9326,35.8271,35.8595,75492.0
2017-07-10 13:30:00,44.17,44.25,44.14,44.2,96698.0,35.8677,35.9326,35.8433,35.892,96698.0
2017-07-10 14:00:00,44.2,44.26,44.16,44.18,97767.0,35.892,35.9407,35.8595,35.8758,97767.0
2017-07-10 14:30:00,44.18,44.24,44.12,44.14,95319.0,35.8758,35.9245,35.8271,35.8433,95319.0
2017-07-10 15:00:00,44.14,44.21,44.02,44.03,101593.0,35.8433,35.9001,35.7459,35.754,101593.0
2017-07-10 15:30:00,44.03,44.14,43.97,44.01,292595.0,35.754,35.8433,35.7053,35.7377,292595.0
2017-07-11 09:30:00,44.07,44.08,43.72,43.82,323729.0,35.7865,35.7946,35.5022,35.5835,323729.0
2017-07-11 10:00:00,43.81,43.88,43.71,43.73,94552.0,35.5753,35.6322,35.4941,35.5104,94552.0
2017-07-11 10:30:00,43.73,44.05,43.7,44.05,279817.0,35.5104,35.7702,35.486,35.7702,279817.0
2017-07-11 11:00:00,44.05,44.09,43.63,43.72,82667.0,35.7702,35.8027,35.4292,35.5022,82667.0
2017-07-11 11:30:00,43.72,44.01,43.68,43.94,201580.0,35.5022,35.7377,35.4698,35.6809,201580.0
2017-07-11 12:00:00,43.95,44.03,43.92,43.99,171784.0,35.689,35.754,35.6647,35.7215,171784.0
2017-07-11 12:30:00,43.99,44.0,43.83,43.89,109706.0,35.7215,35.7296,35.5916,35.6403,109706.0
2017-07-11 13:00:00,43.89,43.95,43.83,43.84,83625.0,35.6403,35.689,35.5916,35.5997,83625.0
2017-07-11 13:30:00,43.84,43.95,43.74,43.92,105790.0,35.5997,35.689,35.5185,35.6647,105790.0
2017-07-11 14:00:00,43.93,43.94,43.78,43.84,124094.0,35.6728,35.6809,35.551,35.5997,124094.0
2017-07-11 14:30:00,43.85,43.94,43.78,43.93,193278.0,35.6078,35.6809,35.551,35.6728,193278.0
2017-07-11 15:00:00,43.93,43.95,43.85,43.85,232468.0,35.6728,35.689,35.6078,35.6078,232468.0
2017-07-11 15:30:00,43.85,43.95,43.85,43.89,478008.0,35.6078,35.689,35.6078,35.6403,478008.0
2017-07-12 09:30:00,43.75,43.99,43.66,43.97,147945.0,35.5266,35.7215,35.4535,35.7053,147945.0
2017-07-12 10:00:00,43.99,44.08,43.96,44.03,91344.0,35.7215,35.7946,35.6971,35.754,91344.0
2017-07-12 10:30:00,44.03,44.08,43.74,43.74,95625.0,35.754,35.7946,35.5185,35.5185,95625.0
2017-07-12 11:00:00,43.75,43.86,43.7,43.8,68335.0,35.5266,35.6159,35.486,35.5672,68335.0
2017-07-12 11:30:00,43.8,43.84,43.68,43.81,40727.0,35.5672,35.5997,35.4698,35.5753,40727.0
2017-07-12 12:00:00,43.81,43.84,43.7,43.79,57218.0,35.5753,35.5997,35.486,35.5591,57218.0
2017-07-12 12:30:00,43.79,43.8,43.66,43.79,58367.0,35.5591,35.5672,35.4535,35.5591,58367.0
2017-07-12 13:00:00,43.79,43.81,43.72,43.75,44386.0,35.5591,35.5753,35.5022,35.5266,44386.0
2017-07-12 13:30:00,43.74,43.74,43.7,43.71,30251.0,35.5185,35.5185,35.486,35.4941,30251.0
2017-07-12 14:00:00,43.72,43.77,43.69,43.74,57715.0,35.5022,35.5428,35.4779,35.5185,57715.0
2017-07-12 14:30:00,43.73,43.76,43.71,43.75,41943.0,35.5104,35.5347,35.4941,35.5266,41943.0
2017-07-12 15:00:00,43.75,43.85,43.71,43.84,60352.0,35.5266,35.6078,35.4941,35.5997,60352.0
2017-07-12 15:30:00,43.84,43.88,43.8,43.86,125158.0,35.5997,35.6322,35.5672,35.6159,125158.0
2017-07-13 09:30:00,44.0,44.1,43.45,43.91,118189.0,35.7296,35.8108,35.283,35.6565,118189.0
2017-07-13 10:00:00,43.93,44.1,43.87,43.87,74951.0,35.6728,35.8108,35.6241,35.6241,74951.0
2017-07-13 10:30:00,43.87,43.95,43.8,43.9,59518.0,35.6241,35.689,35.5672,35.6484,59518.0
2017-07-13 11:00:00,43.89,43.94,43.77,43.94,79052.0,35.6403,35.6809,35.5428,35.6809,79052.0
2017-07-13 11:30:00,43.94,43.95,43.83,43.88,60265.0,35.6809,35.689,35.5916,35.6322,60265.0
2017-07-13 12:00:00,43.87,43.98,43.87,43.96,43858.0,35.6241,35.7134,35.6241,35.6971,43858.0
2017-07-13 12:30:00,43.96,43.97,43.85,43.92,48403.0,35.6971,35.7053,35.6078,35.6647,48403.0
2017-07-13 13:00:00,43.92,43.98,43.88,43.91,50599.0,35.6647,35.7134,35.6322,35.6565,50599.0
2017-07-13 13:30:00,43.87,43.95,43.86,43.92,76591.0,35.6241,35.689,35.6159,35.6647,76591.0
2017-07-13 14:00:00,43.93,43.97,43.88,43.93,37524.0,35.6728,35.7053,35.6322,35.6728,37524.0
2017-07-13 14:30:00,43.92,43.99,43.91,43.96,57594.0,35.6647,35.7215,35.6565,35.6971,57594.0
2017-07-13 15:00:00,43.96,44.01,43.92,43.97,118168.0,35.6971,35.7377,35.6647,35.7053,118168.0
2017-07-13 15:30:00,43.96,44.05,43.96,44.04,236130.0,35.6971,35.7702,35.6971,35.7621,236130.0
2017-07-14 09:30:00,43.46,43.56,43.11,43.47,375043.0,35.2911,35.3723,35.0069,35.2992,375043.0
2017-07-14 10:00:00,43.46,43.47,43.29,43.42,110928.0,35.2911,35.2992,35.1531,35.2586,110928.0
2017-07-14 10:30:00,43.42,43.66,43.41,43.62,98909.0,35.2586,35.4535,35.2505,35.421,98909.0
2017-07-14 11:00:00,43.62,43.72,43.59,43.63,72062.0,35.421,35.5022,35.3967,35.4292,72062.0
2017-07-14 11:30:00,43.63,43.71,43.59,43.62,86953.0,35.4292,35.4941,35.3967,35.421,86953.0
2017-07-14 12:00:00,43.62,43.64,43.52,43.59,85999.0,35.421,35.4373,35.3398,35.3967,85999.0
2017-07-14 12:30:00,43.59,43.65,43.59,43.64,27511.0,35.3967,35.4454,35.3967,35.4373,27511.0
2017-07-14 13:00:00,43.65,43.8,43.65,43.77,118842.0,35.4454,35.5672,35.4454,35.5428,118842.0
2017-07-14 13:30:00,43.77,43.79,43.72,43.77,39065.0,35.5428,35.5591,35.5022,35.5428,39065.0
2017-07-14 14:00:00,43.78,43.83,43.76,43.81,47786.0,35.551,35.5916,35.5347,35.5753,47786.0
2017-07-14 14:30:00,43.79,43.89,43.77,43.86,61412.0,35.5591,35.6403,35.5428,35.6159,61412.0
2017-07-14 15:00:00,43.86,43.98,43.84,43.98,274223.0,35.6159,35.7134,35.5997,35.7134,274223.0
2017-07-14 15:30:00,43.98,44.02,43.78,43.8,158736.0,35.7134,35.7459,35.551,35.5672,158736.0
2017-07-17 09:30:00,43.73,43.78,43.48,43.69,101590.0,35.5104,35.551,35.3074,35.4779,101590.0
2017-07-17 10:00:00,43.67,43.67,43.52,43.65,200157.0,35.4616,35.4616,35.3398,35.4454,200157.0
2017-07-17 10:30:00,43.65,43.85,43.63,43.82,173102.0,35.4454,35.6078,35.4292,35.5835,173102.0
2017-07-17 11:00:00,43.81,43.93,43.8,43.82,39281.0,35.5753,35.6728,35.5672,35.5835,39281.0
2017-07-17 11:30:00,43.82,43.83,43.71,43.77,31623.0,35.5835,35.5916,35.4941,35.5428,31623.0
2017-07-17 12:00:00,43.77,43.83,43.76,43.81,33463.0,35.5428,35.5916,35.5347,35.5753,33463.0
2017-07-17 12:30:00,43.82,43.84,43.79,43.81,21399.0,35.5835,35.5997,35.5591,35.5753,21399.0
2017-07-17 13:00:00,43.81,43.88,43.81,43.84,30694.0,35.5753,35.6322,35.5753,35.5997,30694.0
2017-07-17 13:30:00,43.84,43.88,43.82,43.86,108541.0,35.5997,35.6322,35.5835,35.6159,108541.0
2017-07-17 14:00:00,43.85,43.95,43.81,43.95,49716.0,35.6078,35.689,35.5753,35.689,49716.0
2017-07-17 14:30:00,43.94,43.95,43.83,43.83,44090.0,35.6809,35.689,35.5916,35.5916,44090.0
2017-07-17 15:00:00,43.84,43.85,43.76,43.76,87037.0,35.5997,35.6078,35.5347,35.5347,87037.0
2017-07-17 15:30:00,43.76,43.84,43.73,43.83,138413.0,35.5347,35.5997,35.5104,35.5916,138413.0
2017-07-18 09:30:00,43.46,43.77,43.46,43.54,133142.0,35.2911,35.5428,35.2911,35.3561,133142.0
2017-07-18 10:00:00,43.55,43.7,43.5,43.57,109063.0,35.3642,35.486,35.3236,35.3804,109063.0
2017-07-18 10:30:00,43.57,43.58,43.31,43.47,155844.0,35.3804,35.3886,35.1693,35.2992,155844.0
2017-07-18 11:00:00,43.47,43.48,43.37,43.45,76331.0,35.2992,35.3074,35.218,35.283,76331.0
2017-07-18 11:30:00,43.45,43.47,43.36,43.43,1506765.0,35.283,35.2992,35.2099,35.2668,1506765.0
2017-07-18 12:00:00,43.44,43.61,43.43,43.55,266363.0,35.2749,35.4129,35.2668,35.3642,266363.0
2017-07-18 12:30:00,43.56,43.58,43.49,43.51,641598.0,35.3723,35.3886,35.3155,35.3317,641598.0
2017-07-18 13:00:00,43.51,43.67,43.49,43.66,437057.0,35.3317,35.4616,35.3155,35.4535,437057.0
2017-07-18 13:30:00,43.66,43.75,43.66,43.69,238062.0,35.4535,35.5266,35.4535,35.4779,238062.0
2017-07-18 14:00:00,43.69,43.75,43.63,43.64,226500.0,35.4779,35.5266,35.4292,35.4373,226500.0
2017-07-18 14:30:00,43.64,43.71,43.62,43.66,449673.0,35.4373,35.4941,35.421,35.4535,449673.0
2017-07-18 15:00:00,43.65,43.73,43.64,43.7,65950.0,35.4454,35.5104,35.4373,35.486,65950.0
2017-07-18 15:30:00,43.7,43.7,43.62,43.66,158947.0,35.486,35.486,35.421,35.4535,158947.0
2017-07-19 09:30:00,43.75,43.84,43.61,43.68,141150.0,35.5266,35.5997,35.4129,35.4698,141150.0
2017-07-19 10:00:00,43.7,43.85,43.69,43.81,104411.0,35.486,35.6078,35.4779,35.5753,104411.0
2017-07-19 10:30:00,43.8,43.85,43.6,43.61,93638.0,35.5672,35.6078,35.4048,35.4129,93638.0
2017-07-19 11:00:00,43.61,43.68,43.51,43.52,119208.0,35.4129,35.4698,35.3317,35.3398,119208.0
2017-07-19 11:30:00,43.52,43.62,43.52,43.52,65944.0,35.3398,35.421,35.3398,35.3398,65944.0
2017-07-19 12:00:00,43.53,43.54,43.46,43.48,31166.0,35.348,35.3561,35.2911,35.3074,31166.0
2017-07-19 12:30:00,43.48,43.49,43.3,43.31,40010.0,35.3074,35.3155,35.1612,35.1693,40010.0
2017-07-19 13:00:00,43.32,43.43,43.31,43.41,200892.0,35.1774,35.2668,35.1693,35.2505,200892.0
2017-07-19 13:30:00,43.41,43.52,43.4,43.5,56212.0,35.2505,35.3398,35.2424,35.3236,56212.0
2017-07-19 14:00:00,43.51,43.54,43.48,43.49,44130.0,35.3317,35.3561,35.3074,35.3155,44130.0
2017-07-19 14:30:00,43.5,43.58,43.49,43.49,35977.0,35.3236,35.3886,35.3155,35.3155,35977.0
2017-07-19 15:00:00,43.48,43.59,43.47,43.54,62234.0,35.3074,35.3967,35.2992,35.3561,62234.0
2017-07-19 15:30:00,43.55,43.59,43.53,43.57,120481.0,35.3642,35.3967,35.348,35.3804,120481.0
2017-07-20 09:30:00,43.58,43.79,43.48,43.73,99893.0,35.3886,35.5591,35.3074,35.5104,99893.0
2017-07-20 10:00:00,43.74,43.84,43.66,43.83,112490.0,35.5185,35.5997,35.4535,35.5916,112490.0
2017-07-20 10:30:00,43.83,43.83,43.5,43.66,86475.0,35.5916,35.5916,35.3236,35.4535,86475.0
2017-07-20 11:00:00,43.63,43.64,43.31,43.38,87012.0,35.4292,35.4373,35.1693,35.2262,87012.0
2017-07-20 11:30:00,43.37,43.42,43.29,43.41,71364.0,35.218,35.2586,35.1531,35.2505,71364.0
2017-07-20 12:00:00,43.4,43.49,43.38,43.47,36924.0,35.2424,35.3155,35.2262,35.2992,36924.0
2017-07-20 12:30:00,43.47,43.55,43.47,43.49,28181.0,35.2992,35.3642,35.2992,35.3155,28181.0
2017-07-20 13:00:00,43.49,43.55,43.45,43.51,54432.0,35.3155,35.3642,35.283,35.3317,54432.0
2017-07-20 13:30:00,43.51,43.6,43.5,43.55,24289.0,35.3317,35.4048,35.3236,35.3642,24289.0
2017-07-20 14:00:00,43.55,43.57,43.52,43.55,26296.0,35.3642,35.3804,35.3398,35.3642,26296.0
2017-07-20 14:30:00,43.55,43.62,43.52,43.52,70765.0,35.3642,35.421,35.3398,35.3398,70765.0
2017-07-20 15:00:00,43.52,43.58,43.49,43.58,32499.0,35.3398,35.3886,35.3155,35.3886,32499.0
2017-07-20 15:30:00,43.58,43.58,43.49,43.53,139406.0,35.3886,35.3886,35.3155,35.348,139406.0
2017-07-21 09:30:00,43.45,43.64,43.36,43.38,132314.0,35.283,35.4373,35.2099,35.2262,132314.0
2017-07-21 10:00:00,43.38,43.38,43.09,43.26,128868.0,35.2262,35.2262,34.9907,35.1287,128868.0
2017-07-21 10:30:00,43.26,43.28,43.08,43.15,144987.0,35.1287,35.145,34.9825,35.0394,144987.0
2017-07-21 11:00:00,43.14,43.33,43.13,43.27,75320.0,35.0313,35.1856,35.0231,35.1368,75320.0
2017-07-21 11:30:00,43.24,43.3,43.16,43.21,71213.0,35.1125,35.1612,35.0475,35.0881,71213.0
2017-07-21 12:00:00,43.22,43.31,43.22,43.27,59301.0,35.0962,35.1693,35.0962,35.1368,59301.0
2017-07-21 12:30:00,43.27,43.34,43.22,43.32,48210.0,35.1368,35.1937,35.0962,35.1774,48210.0
2017-07-21 13:00:00,43.3,43.36,43.27,43.29,33116.0,35.1612,35.2099,35.1368,35.1531,33116.0
2017-07-21 13:30:00,43.3,43.34,43.28,43.31,50512.0,35.1612,35.1937,35.145,35.1693,50512.0
2017-07-21 14:00:00,43.31,43.34,43.19,43.19,57612.0,35.1693,35.1937,35.0719,35.0719,57612.0
2017-07-21 14:30:00,43.19,43.23,43.13,43.22,70899.0,35.0719,35.1043,35.0231,35.0962,70899.0
2017-07-21 15:00:00,43.22,43.23,43.01,43.02,276437.0,35.0962,35.1043,34.9257,34.9338,276437.0
2017-07-21 15:30:00,43.02,43.18,43.02,43.15,353502.0,34.9338,35.0637,34.9338,35.0394,353502.0
2017-07-24 09:30:00,43.17,43.53,43.17,43.52,72890.0,35.0556,35.348,35.0556,35.3398,72890.0
2017-07-24 10:00:00,43.54,43.54,43.44,43.47,47771.0,35.3561,35.3561,35.2749,35.2992,47771.0
2017-07-24 10:30:00,43.46,43.47,43.31,43.31,54373.0,35.2911,35.2992,35.1693,35.1693,54373.0
2017-07-24 11:00:00,43.33,43.42,43.27,43.33,67653.0,35.1856,35.2586,35.1368,35.1856,67653.0
2017-07-24 11:30:00,43.34,43.4,43.32,43.38,29549.0,35.1937,35.2424,35.1774,35.2262,29549.0
2017-07-24 12:00:00,43.4,43.41,43.33,43.4,44074.0,35.2424,35.2505,35.1856,35.2424,44074.0
2017-07-24 12:30:00,43.4,43.4,43.31,43.4,30424.0,35.2424,35.2424,35.1693,35.2424,30424.0
2017-07-24 13:00:00,43.4,43.45,43.38,43.42,33581.0,35.2424,35.283,35.2262,35.2586,33581.0
2017-07-24 13:30:00,43.43,43.5,43.42,43.5,32455.0,35.2668,35.3236,35.2586,35.3236,32455.0
2017-07-24 14:00:00,43.49,43.54,43.47,43.49,38283.0,35.3155,35.3561,35.2992,35.3155,38283.0
2017-07-24 14:30:00,43.49,43.57,43.49,43.51,32297.0,35.3155,35.3804,35.3155,35.3317,32297.0
2017-07-24 15:00:00,43.51,43.58,43.45,43.55,70998.0,35.3317,35.3886,35.283,35.3642,70998.0
2017-07-24 15:30:00,43.55,43.56,43.5,43.51,181467.0,35.3642,35.3723,35.3236,35.3317,181467.0
2017-07-25 09:30:00,44.06,44.43,44.06,44.15,789275.0,35.7783,36.0788,35.7783,35.8514,789275.0
2017-07-25 10:00:00,44.16,44.2,44.04,44.11,572812.0,35.8595,35.892,35.7621,35.8189,572812.0
2017-07-25 10:30:00,44.12,44.33,44.05,44.33,291337.0,35.8271,35.9976,35.7702,35.9976,291337.0
2017-07-25 11:00:00,44.33,44.41,44.23,44.38,127496.0,35.9976,36.0626,35.9164,36.0382,127496.0
2017-07-25 11:30:00,44.38,44.44,44.29,44.4,141015.0,36.0382,36.0869,35.9651,36.0544,141015.0
2017-07-25 12:00:00,44.4,44.46,44.37,44.42,104741.0,36.0544,36.1032,36.0301,36.0707,104741.0
2017-07-25 12:30:00,44.42,44.44,44.28,44.31,67415.0,36.0707,36.0869,35.957,35.9813,67415.0
2017-07-25 13:00:00,44.3,44.31,44.15,44.17,100796.0,35.9732,35.9813,35.8514,35.8677,100796.0
2017-07-25 13:30:00,44.17,44.23,44.11,44.15,74914.0,35.8677,35.9164,35.8189,35.8514,74914.0
2017-07-25 14:00:00,44.15,44.24,44.13,44.2,99151.0,35.8514,35.9245,35.8352,35.892,99151.0
2017-07-25 14:30:00,44.2,44.21,44.12,44.14,302461.0,35.892,35.9001,35.8271,35.8433,302461.0
2017-07-25 15:00:00,44.15,44.25,44.13,44.18,135239.0,35.8514,35.9326,35.8352,35.8758,135239.0
2017-07-25 15:30:00,44.19,44.24,44.14,44.17,318282.0,35.8839,35.9245,35.8433,35.8677,318282.0
2017-07-26 09:30:00,44.19,44.25,44.01,44.11,237318.0,35.8839,35.9326,35.7377,35.8189,237318.0
2017-07-26 10:00:00,44.11,44.18,44.03,44.09,84306.0,35.8189,35.8758,35.754,35.8027,84306.0
2017-07-26 10:30:00,44.1,44.15,43.75,43.83,284882.0,35.8108,35.8514,35.5266,35.5916,284882.0
2017-07-26 11:00:00,43.82,43.89,43.75,43.83,111855.0,35.5835,35.6403,35.5266,35.5916,111855.0
2017-07-26 11:30:00,43.82,43.9,43.79,43.83,57511.0,35.5835,35.6484,35.5591,35.5916,57511.0
2017-07-26 12:00:00,43.83,43.92,43.81,43.85,62796.0,35.5916,35.6647,35.5753,35.6078,62796.0
2017-07-26 12:30:00,43.86,43.89,43.8,43.82,45677.0,35.6159,35.6403,35.5672,35.5835,45677.0
2017-07-26 13:00:00,43.82,43.83,43.73,43.74,51756.0,35.5835,35.5916,35.5104,35.5185,51756.0
2017-07-26 13:30:00,43.73,43.75,43.68,43.74,30578.0,35.5104,35.5266,35.4698,35.5185,30578.0
2017-07-26 14:00:00,43.74,43.83,43.7,43.74,201049.0,35.5185,35.5916,35.486,35.5185,201049.0
2017-07-26 14:30:00,43.76,43.77,43.57,43.57,90105.0,35.5347,35.5428,35.3804,35.3804,90105.0
2017-07-26 15:00:00,43.56,43.58,43.33,43.36,280446.0,35.3723,35.3886,35.1856,35.2099,280446.0
2017-07-26 15:30:00,43.36,43.45,43.28,43.4,618440.0,35.2099,35.283,35.145,35.2424,618440.0
2017-07-27 09:30:00,43.44,43.53,43.22,43.47,176900.0,35.2749,35.348,35.0962,35.2992,176900.0
2017-07-27 10:00:00,43.48,43.69,43.41,43.69,80281.0,35.3074,35.4779,35.2505,35.4779,80281.0
2017-07-27 10:30:00,43.7,43.74,43.61,43.67,130152.0,35.486,35.5185,35.4129,35.4616,130152.0
2017-07-27 11:00:00,43.68,43.72,43.46,43.53,74581.0,35.4698,35.5022,35.2911,35.348,74581.0
2017-07-27 11:30:00,43.54,43.57,43.5,43.56,53945.0,35.3561,35.3804,35.3236,35.3723,53945.0
2017-07-27 12:00:00,43.55,43.6,43.52,43.57,50476.0,35.3642,35.4048,35.3398,35.3804,50476.0
2017-07-27 12:30:00,43.57,43.58,43.43,43.5,132079.0,35.3804,35.3886,35.2668,35.3236,132079.0
2017-07-27 13:00:00,43.49,43.59,43.3,43.38,141966.0,35.3155,35.3967,35.1612,35.2262,141966.0
2017-07-27 13:30:00,43.38,43.46,43.28,43.31,266893.0,35.2262,35.2911,35.145,35.1693,266893.0
2017-07-27 14:00:00,43.32,43.41,43.24,43.26,119644.0,35.1774,35.2505,35.1125,35.1287,119644.0
2017-07-27 14:30:00,43.26,43.29,43.15,43.29,133603.0,35.1287,35.1531,35.0394,35.1531,133603.0
2017-07-27 15:00:00,43.28,43.34,43.2,43.32,66649.0,35.145,35.1937,35.08,35.1774,66649.0
2017-07-27 15:30:00,43.32,43.38,43.31,43.38,239696.0,35.1774,35.2262,35.1693,35.2262,239696.0
2017-07-28 09:30:00,43.27,43.45,42.98,43.02,125543.0,35.1368,35.283,34.9013,34.9338,125543.0
2017-07-28 10:00:00,43.02,43.07,42.85,42.92,99054.0,34.9338,34.9744,34.7958,34.8526,99054.0
2017-07-28 10:30:00,42.94,43.04,42.92,43.0,113040.0,34.8689,34.9501,34.8526,34.9176,113040.0
2017-07-28 11:00:00,43.01,43.07,42.91,42.94,84482.0,34.9257,34.9744,34.8445,34.8689,84482.0
2017-07-28 11:30:00,42.93,42.98,42.9,42.92,76790.0,34.8607,34.9013,34.8364,34.8526,76790.0
2017-07-28 12:00:00,42.93,43.07,42.91,43.02,69133.0,34.8607,34.9744,34.8445,34.9338,69133.0
2017-07-28 12:30:00,43.02,43.06,43.01,43.02,71255.0,34.9338,34.9663,34.9257,34.9338,71255.0
2017-07-28 13:00:00,43.02,43.02,42.91,42.92,102807.0,34.9338,34.9338,34.8445,34.8526,102807.0
2017-07-28 13:30:00,42.93,43.02,42.92,43.01,101055.0,34.8607,34.9338,34.8526,34.9257,101055.0
2017-07-28 14:00:00,43.02,43.1,43.01,43.09,61232.0,34.9338,34.9988,34.9257,34.9907,61232.0
2017-07-28 14:30:00,43.09,43.13,43.05,43.09,91452.0,34.9907,35.0231,34.9582,34.9907,91452.0
2017-07-28 15:00:00,43.08,43.09,43.02,43.03,98285.0,34.9825,34.9907,34.9338,34.9419,98285.0
2017-07-28 15:30:00,43.03,43.11,43.03,43.06,900434.0,34.9419,35.0069,34.9419,34.9663,900434.0
2017-07-31 09:30:00,43.19,43.32,43.13,43.21,104358.0,35.0719,35.1774,35.0231,35.0881,104358.0
2017-07-31 10:00:00,43.22,43.33,43.19,43.31,111452.0,35.0962,35.1856,35.0719,35.1693,111452.0
2017-07-31 10:30:00,43.31,43.33,43.2,43.21,102473.0,35.1693,35.1856,35.08,35.0881,102473.0
2017-07-31 11:00:00,43.22,43.35,43.16,43.32,73541.0,35.0962,35.2018,35.0475,35.1774,73541.0
2017-07-31 11:30:00,43.31,43.34,43.21,43.24,36277.0,35.1693,35.1937,35.0881,35.1125,36277.0
2017-07-31 12:00:00,43.24,43.33,43.23,43.27,66894.0,35.1125,35.1856,35.1043,35.1368,66894.0
2017-07-31 12:30:00,43.28,43.38,43.28,43.36,37129.0,35.145,35.2262,35.145,35.2099,37129.0
2017-07-31 13:00:00,43.36,43.52,43.36,43.5,52782.0,35.2099,35.3398,35.2099,35.3236,52782.0
2017-07-31 13:30:00,43.5,43.59,43.49,43.55,36185.0,35.3236,35.3967,35.3155,35.3642,36185.0
2017-07-31 14:00:00,43.55,43.55,43.44,43.48,47147.0,35.3642,35.3642,35.2749,35.3074,47147.0
2017-07-31 14:30:00,43.47,43.47,43.37,43.39,38427.0,35.2992,35.2992,35.218,35.2343,38427.0
2017-07-31 15:00:00,43.38,43.48,43.35,43.47,39024.0,35.2262,35.3074,35.2018,35.2992,39024.0
2017-07-31 15:30:00,43.47,43.5,43.36,43.37,498774.0,35.2992,35.3236,35.2099,35.218,498774.0
2017-08-01 09:30:00,43.63,43.73,43.45,43.67,231934.0,35.4292,35.5104,35.283,35.4616,231934.0
2017-08-01 10:00:00,43.65,43.69,43.42,43.45,143289.0,35.4454,35.4779,35.2586,35.283,143289.0
2017-08-01 10:30:00,43.46,43.55,43.45,43.53,153085.0,35.2911,35.3642,35.283,35.348,153085.0
2017-08-01 11:00:00,43.54,43.63,43.44,43.48,59045.0,35.3561,35.4292,35.2749,35.3074,59045.0
2017-08-01 11:30:00,43.49,43.65,43.49,43.56,65803.0,35.3155,35.4454,35.3155,35.3723,65803.0
2017-08-01 12:00:00,43.57,43.62,43.55,43.56,36680.0,35.3804,35.421,35.3642,35.3723,36680.0
2017-08-01 12:30:00,43.57,43.6,43.55,43.57,41376.0,35.3804,35.4048,35.3642,35.3804,41376.0
2017-08-01 13:00:00,43.57,43.65,43.57,43.57,34015.0,35.3804,35.4454,35.3804,35.3804,34015.0
2017-08-01 13:30:00,43.56,43.61,43.53,43.6,37268.0,35.3723,35.4129,35.348,35.4048,37268.0
2017-08-01 14:00:00,43.6,43.69,43.59,43.69,18917.0,35.4048,35.4779,35.3967,35.4779,18917.0
2017-08-01 14:30:00,43.69,43.69,43.61,43.64,62733.0,35.4779,35.4779,35.4129,35.4373,62733.0
2017-08-01 15:00:00,43.65,43.65,43.59,43.59,45664.0,35.4454,35.4454,35.3967,35.3967,45664.0
2017-08-01 15:30:00,43.59,43.71,43.58,43.69,128446.0,35.3967,35.4941,35.3886,35.4779,128446.0
2017-08-02 09:30:00,43.74,43.85,43.61,43.73,64599.0,35.5185,35.6078,35.4129,35.5104,64599.0
2017-08-02 10:00:00,43.71,43.77,43.57,43.59,96005.0,35.4941,35.5428,35.3804,35.3967,96005.0
2017-08-02 10:30:00,43.59,43.59,43.42,43.54,84335.0,35.3967,35.3967,35.2586,35.3561,84335.0
2017-08-02 11:00:00,43.54,43.69,43.51,43.68,65569.0,35.3561,35.4779,35.3317,35.4698,65569.0
2017-08-02 11:30:00,43.68,43.71,43.57,43.57,36761.0,35.4698,35.4941,35.3804,35.3804,36761.0
2017-08-02 12:00:00,43.57,43.59,43.45,43.47,27351.0,35.3804,35.3967,35.283,35.2992,27351.0
2017-08-02 12:30:00,43.45,43.57,43.44,43.57,14651.0,35.283,35.3804,35.2749,35.3804,14651.0
2017-08-02 13:00:00,43.57,43.61,43.55,43.57,30123.0,35.3804,35.4129,35.3642,35.3804,30123.0
2017-08-02 13:30:00,43.58,43.61,43.56,43.59,44211.0,35.3886,35.4129,35.3723,35.3967,44211.0
2017-08-02 14:00:00,43.6,43.66,43.6,43.6,24416.0,35.4048,35.4535,35.4048,35.4048,24416.0
2017-08-02 14:30:00,43.6,43.69,43.6,43.66,47507.0,35.4048,35.4779,35.4048,35.4535,47507.0
2017-08-02 15:00:00,43.65,43.73,43.65,43.73,105973.0,35.4454,35.5104,35.4454,35.5104,105973.0
2017-08-02 15:30:00,43.72,43.77,43.69,43.74,145711.0,35.5022,35.5428,35.4779,35.5185,145711.0
2017-08-03 09:30:00,43.63,43.75,43.56,43.7,93206.0,35.4292,35.5266,35.3723,35.486,93206.0
2017-08-03 10:00:00,43.69,43.69,43.52,43.61,69765.0,35.4779,35.4779,35.3398,35.4129,69765.0
2017-08-03 10:30:00,43.62,43.68,43.5,43.5,271004.0,35.421,35.4698,35.3236,35.3236,271004.0
2017-08-03 11:00:00,43.5,43.53,43.43,43.51,149308.0,35.3236,35.348,35.2668,35.3317,149308.0
2017-08-03 11:30:00,43.51,43.54,43.43,43.5,31547.0,35.3317,35.3561,35.2668,35.3236,31547.0
2017-08-03 12:00:00,43.49,43.5,43.39,43.49,29687.0,35.3155,35.3236,35.2343,35.3155,29687.0
2017-08-03 12:30:00,43.49,43.58,43.49,43.54,19453.0,35.3155,35.3886,35.3155,35.3561,19453.0
2017-08-03 13:00:00,43.54,43.59,43.5,43.53,25381.0,35.3561,35.3967,35.3236,35.348,25381.0
2017-08-03 13:30:00,43.54,43.57,43.5,43.55,18581.0,35.3561,35.3804,35.3236,35.3642,18581.0
2017-08-03 14:00:00,43.55,43.55,43.43,43.43,30139.0,35.3642,35.3642,35.2668,35.2668,30139.0
2017-08-03 14:30:00,43.43,43.45,43.39,43.39,41089.0,35.2668,35.283,35.2343,35.2343,41089.0
2017-08-03 15:00:00,43.4,43.51,43.39,43.46,132546.0,35.2424,35.3317,35.2343,35.2911,132546.0
2017-08-03 15:30:00,43.46,43.46,43.35,43.45,144853.0,35.2911,35.2911,35.2018,35.283,144853.0
2017-08-04 09:30:00,43.86,43.94,43.69,43.85,133770.0,35.6159,35.6809,35.4779,35.6078,133770.0
2017-08-04 10:00:00,43.84,44.06,43.84,44.06,59302.0,35.5997,35.7783,35.5997,35.7783,59302.0
2017-08-04 10:30:00,44.05,44.16,44.04,44.09,72981.0,35.7702,35.8595,35.7621,35.8027,72981.0
2017-08-04 11:00:00,44.09,44.1,43.99,44.04,129065.0,35.8027,35.8108,35.7215,35.7621,129065.0
2017-08-04 11:30:00,44.04,44.05,44.0,44.0,36843.0,35.7621,35.7702,35.7296,35.7296,36843.0
2017-08-04 12:00:00,44.01,44.08,43.99,44.06,60426.0,35.7377,35.7946,35.7215,35.7783,60426.0
2017-08-04 12:30:00,44.06,44.06,44.01,44.02,107235.0,35.7783,35.7783,35.7377,35.7459,107235.0
2017-08-04 13:00:00,44.03,44.04,43.94,43.97,73808.0,35.754,35.7621,35.6809,35.7053,73808.0
2017-08-04 13:30:00,43.98,44.0,43.96,44.0,29500.0,35.7134,35.7296,35.6971,35.7296,29500.0
2017-08-04 14:00:00,44.01,44.04,43.82,43.82,388668.0,35.7377,35.7621,35.5835,35.5835,388668.0
2017-08-04 14:30:00,43.81,43.85,43.76,43.85,447255.0,35.5753,35.6078,35.5347,35.6078,447255.0
2017-08-04 15:00:00,43.84,43.85,43.78,43.83,58019.0,35.5997,35.6078,35.551,35.5916,58019.0
2017-08-04 15:30:00,43.83,43.87,43.79,43.81,145651.0,35.5916,35.6241,35.5591,35.5753,145651.0
2017-08-07 09:30:00,43.82,43.95,43.62,43.63,61906.0,35.5835,35.689,35.421,35.4292,61906.0
2017-08-07 10:00:00,43.65,43.74,43.59,43.6,35472.0,35.4454,35.5185,35.3967,35.4048,35472.0
2017-08-07 10:30:00,43.59,43.66,43.55,43.63,50114.0,35.3967,35.4535,35.3642,35.4292,50114.0
2017-08-07 11:00:00,43.63,43.63,43.55,43.57,88528.0,35.4292,35.4292,35.3642,35.3804,88528.0
2017-08-07 11:30:00,43.57,43.72,43.55,43.71,44959.0,35.3804,35.5022,35.3642,35.4941,44959.0
2017-08-07 12:00:00,43.71,43.73,43.66,43.73,17027.0,35.4941,35.5104,35.4535,35.5104,17027.0
2017-08-07 12:30:00,43.74,43.76,43.72,43.76,35905.0,35.5185,35.5347,35.5022,35.5347,35905.0
2017-08-07 13:00:00,43.76,43.77,43.7,43.72,59216.0,35.5347,35.5428,35.486,35.5022,59216.0
2017-08-07 13:30:00,43.72,43.73,43.62,43.66,81151.0,35.5022,35.5104,35.421,35.4535,81151.0
2017-08-07 14:00:00,43.65,43.71,43.63,43.71,50301.0,35.4454,35.4941,35.4292,35.4941,50301.0
2017-08-07 14:30:00,43.72,43.75,43.69,43.7,106797.0,35.5022,35.5266,35.4779,35.486,106797.0
2017-08-07 15:00:00,43.69,43.7,43.65,43.66,151697.0,35.4779,35.486,35.4454,35.4535,151697.0
2017-08-07 15:30:00,43.66,43.68,43.57,43.57,212102.0,35.4535,35.4698,35.3804,35.3804,212102.0
2017-08-08 09:30:00,43.51,43.58,43.45,43.54,87106.0,35.3317,35.3886,35.283,35.3561,87106.0
2017-08-08 10:00:00,43.53,43.74,43.53,43.73,271309.0,35.348,35.5185,35.348,35.5104,271309.0
2017-08-08 10:30:00,43.74,44.03,43.7,44.03,273926.0,35.5185,35.754,35.486,35.754,273926.0
2017-08-08 11:00:00,44.05,44.18,44.02,44.13,127313.0,35.7702,35.8758,35.7459,35.8352,127313.0
2017-08-08 11:30:00,44.12,44.29,44.12,44.26,132826.0,35.8271,35.9651,35.8271,35.9407,132826.0
2017-08-08 12:00:00,44.25,44.29,44.01,44.03,36854.0,35.9326,35.9651,35.7377,35.754,36854.0
2017-08-08 12:30:00,44.03,44.08,43.79,43.81,71659.0,35.754,35.7946,35.5591,35.5753,71659.0
2017-08-08 13:00:00,43.81,43.89,43.76,43.78,50962.0,35.5753,35.6403,35.5347,35.551,50962.0
2017-08-08 13:30:00,43.77,43.86,43.71,43.82,33473.0,35.5428,35.6159,35.4941,35.5835,33473.0
2017-08-08 14:00:00,43.83,43.91,43.8,43.89,45796.0,35.5916,35.6565,35.5672,35.6403,45796.0
2017-08-08 14:30:00,43.9,43.92,43.82,43.82,32882.0,35.6484,35.6647,35.5835,35.5835,32882.0
2017-08-08 15:00:00,43.82,43.86,43.73,43.74,63748.0,35.5835,35.6159,35.5104,35.5185,63748.0
2017-08-08 15:30:00,43.72,43.72,43.61,43.66,159856.0,35.5022,35.5022,35.4129,35.4535,159856.0
2017-08-09 09:30:00,43.17,43.43,43.08,43.24,236886.0,35.0556,35.2668,34.9825,35.1125,236886.0
2017-08-09 10:00:00,43.24,43.3,43.15,43.26,108484.0,35.1125,35.1612,35.0394,35.1287,108484.0
2017-08-09 10:30:00,43.27,43.37,43.19,43.23,124112.0,35.1368,35.218,35.0719,35.1043,124112.0
2017-08-09 11:00:00,43.23,43.25,43.09,43.09,152815.0,35.1043,35.1206,34.9907,34.9907,152815.0
2017-08-09 11:30:00,43.09,43.26,43.08,43.2,127368.0,34.9907,35.1287,34.9825,35.08,127368.0
2017-08-09 12:00:00,43.2,43.24,43.15,43.2,115824.0,35.08,35.1125,35.0394,35.08,115824.0
2017-08-09 12:30:00,43.19,43.2,43.12,43.13,142632.0,35.0719,35.08,35.015,35.0231,142632.0
2017-08-09 13:00:00,43.14,43.21,43.13,43.14,59183.0,35.0313,35.0881,35.0231,35.0313,59183.0
2017-08-09 13:30:00,43.14,43.19,43.11,43.14,73009.0,35.0313,35.0719,35.0069,35.0313,73009.0
2017-08-09 14:00:00,43.14,43.16,43.1,43.13,40906.0,35.0313,35.0475,34.9988,35.0231,40906.0
2017-08-09 14:30:00,43.14,43.14,43.05,43.11,48439.0,35.0313,35.0313,34.9582,35.0069,48439.0
2017-08-09 15:00:00,43.12,43.14,43.05,43.12,117946.0,35.015,35.0313,34.9582,35.015,117946.0
2017-08-09 15:30:00,43.12,43.25,43.08,43.25,332191.0,35.015,35.1206,34.9825,35.1206,332191.0
2017-08-10 09:30:00,42.88,42.95,42.57,42.81,159909.0,34.8201,34.877,34.5684,34.7633,159909.0
2017-08-10 10:00:00,42.8,42.8,42.49,42.62,216954.0,34.7552,34.7552,34.5034,34.609,216954.0
2017-08-10 10:30:00,42.62,42.63,42.43,42.54,152209.0,34.609,34.6171,34.4547,34.544,152209.0
2017-08-10 11:00:00,42.53,42.55,42.26,42.33,101500.0,34.5359,34.5522,34.3167,34.3735,101500.0
2017-08-10 11:30:00,42.33,42.47,42.32,42.44,69971.0,34.3735,34.4872,34.3654,34.4628,69971.0
2017-08-10 12:00:00,42.44,42.47,42.36,42.39,97008.0,34.4628,34.4872,34.3979,34.4222,97008.0
2017-08-10 12:30:00,42.37,42.43,42.33,42.43,187513.0,34.406,34.4547,34.3735,34.4547,187513.0
2017-08-10 13:00:00,42.43,42.56,42.42,42.54,182849.0,34.4547,34.5603,34.4466,34.544,182849.0
2017-08-10 13:30:00,42.55,42.56,42.4,42.47,90399.0,34.5522,34.5603,34.4304,34.4872,90399.0
2017-08-10 14:00:00,42.46,42.52,42.39,42.46,132867.0,34.4791,34.5278,34.4222,34.4791,132867.0
2017-08-10 14:30:00,42.46,42.54,42.37,42.39,82854.0,34.4791,34.544,34.406,34.4222,82854.0
2017-08-10 15:00:00,42.39,42.42,42.24,42.26,141585.0,34.4222,34.4466,34.3004,34.3167,141585.0
2017-08-10 15:30:00,42.27,42.29,42.08,42.1,613191.0,34.3248,34.341,34.1705,34.1867,613191.0
2017-08-11 09:30:00,42.12,42.38,41.92,41.95,201265.0,34.203,34.4141,34.0406,34.0649,201265.0
2017-08-11 10:00:00,41.95,42.13,41.89,41.91,110756.0,34.0649,34.2111,34.0162,34.0325,110756.0
2017-08-11 10:30:00,41.91,42.04,41.9,41.95,315037.0,34.0325,34.138,34.0243,34.0649,315037.0
2017-08-11 11:00:00,41.94,41.99,41.77,41.78,149464.0,34.0568,34.0974,33.9188,33.9269,149464.0
2017-08-11 11:30:00,41.78,41.89,41.7,41.7,165620.0,33.9269,34.0162,33.8619,33.8619,165620.0
2017-08-11 12:00:00,41.71,41.81,41.67,41.75,65161.0,33.8701,33.9513,33.8376,33.9025,65161.0
2017-08-11 12:30:00,41.75,41.79,41.74,41.74,73762.0,33.9025,33.935,33.8944,33.8944,73762.0
2017-08-11 13:00:00,41.73,41.89,41.72,41.78,59172.0,33.8863,34.0162,33.8782,33.9269,59172.0
2017-08-11 13:30:00,41.79,41.81,41.7,41.76,58474.0,33.935,33.9513,33.8619,33.9107,58474.0
2017-08-11 14:00:00,41.76,41.84,41.72,41.73,75168.0,33.9107,33.9756,33.8782,33.8863,75168.0
2017-08-11 14:30:00,41.74,41.76,41.68,41.7,86911.0,33.8944,33.9107,33.8457,33.8619,86911.0
2017-08-11 15:00:00,41.71,41.77,41.67,41.77,131231.0,33.8701,33.9188,33.8376,33.9188,131231.0
2017-08-11 15:30:00,41.77,41.9,41.74,41.83,336002.0,33.9188,34.0243,33.8944,33.9675,336002.0
2017-08-14 09:30:00,42.3,42.63,42.3,42.62,180577.0,34.3492,34.6171,34.3492,34.609,180577.0
2017-08-14 10:00:00,42.64,42.66,42.43,42.45,54390.0,34.6252,34.6415,34.4547,34.471,54390.0
2017-08-14 10:30:00,42.44,42.62,42.44,42.59,113019.0,34.4628,34.609,34.4628,34.5846,113019.0
2017-08-14 11:00:00,42.59,42.69,42.54,42.68,404694.0,34.5846,34.6658,34.544,34.6577,404694.0
2017-08-14 11:30:00,42.68,42.78,42.65,42.75,306853.0,34.6577,34.7389,34.6334,34.7146,306853.0
2017-08-14 12:00:00,42.75,42.8,42.67,42.68,27235.0,34.7146,34.7552,34.6496,34.6577,27235.0
2017-08-14 12:30:00,42.66,42.66,42.53,42.54,51228.0,34.6415,34.6415,34.5359,34.544,51228.0
2017-08-14 13:00:00,42.55,42.62,42.55,42.56,35092.0,34.5522,34.609,34.5522,34.5603,35092.0
2017-08-14 13:30:00,42.55,42.7,42.54,42.69,59213.0,34.5522,34.674,34.544,34.6658,59213.0
2017-08-14 14:00:00,42.7,42.75,42.68,42.72,33945.0,34.674,34.7146,34.6577,34.6902,33945.0
2017-08-14 14:30:00,42.72,42.74,42.62,42.64,54942.0,34.6902,34.7065,34.609,34.6252,54942.0
2017-08-14 15:00:00,42.63,42.74,42.62,42.72,45955.0,34.6171,34.7065,34.609,34.6902,45955.0
2017-08-14 15:30:00,42.72,42.74,42.66,42.68,391294.0,34.6902,34.7065,34.6415,34.6577,391294.0
2017-08-15 09:30:00,43.13,43.2,42.95,43.03,156226.0,35.0231,35.08,34.877,34.9419,156226.0
2017-08-15 10:00:00,43.04,43.04,42.86,42.97,193850.0,34.9501,34.9501,34.8039,34.8932,193850.0
2017-08-15 10:30:00,42.95,42.95,42.85,42.85,63888.0,34.877,34.877,34.7958,34.7958,63888.0
2017-08-15 11:00:00,42.86,42.9,42.79,42.8,37098.0,34.8039,34.8364,34.7471,34.7552,37098.0
2017-08-15 11:30:00,42.8,42.83,42.74,42.75,44052.0,34.7552,34.7795,34.7065,34.7146,44052.0
2017-08-15 12:00:00,42.75,42.82,42.75,42.79,60331.0,34.7146,34.7714,34.7146,34.7471,60331.0
2017-08-15 12:30:00,42.78,42.79,42.72,42.73,21488.0,34.7389,34.7471,34.6902,34.6983,21488.0
2017-08-15 13:00:00,42.72,42.73,42.67,42.71,27564.0,34.6902,34.6983,34.6496,34.6821,27564.0
2017-08-15 13:30:00,42.71,42.72,42.64,42.67,25644.0,34.6821,34.6902,34.6252,34.6496,25644.0
2017-08-15 14:00:00,42.67,42.72,42.66,42.7,36221.0,34.6496,34.6902,34.6415,34.674,36221.0
2017-08-15 14:30:00,42.69,42.71,42.67,42.7,29792.0,34.6658,34.6821,34.6496,34.674,29792.0
2017-08-15 15:00:00,42.7,42.75,42.65,42.72,39415.0,34.674,34.7146,34.6334,34.6902,39415.0
2017-08-15 15:30:00,42.72,42.72,42.59,42.6,135222.0,34.6902,34.6902,34.5846,34.5928,135222.0
2017-08-16 09:30:00,42.76,42.85,42.71,42.78,74565.0,34.7227,34.7958,34.6821,34.7389,74565.0
2017-08-16 10:00:00,42.82,42.84,42.73,42.79,30949.0,34.7714,34.7877,34.6983,34.7471,30949.0
2017-08-16 10:30:00,42.81,42.82,42.71,42.73,83800.0,34.7633,34.7714,34.6821,34.6983,83800.0
2017-08-16 11:00:00,42.75,42.76,42.59,42.65,208154.0,34.7146,34.7227,34.5846,34.6334,208154.0
2017-08-16 11:30:00,42.66,42.78,42.62,42.75,118814.0,34.6415,34.7389,34.609,34.7146,118814.0
2017-08-16 12:00:00,42.76,42.82,42.76,42.77,33552.0,34.7227,34.7714,34.7227,34.7308,33552.0
2017-08-16 12:30:00,42.78,42.79,42.6,42.63,55560.0,34.7389,34.7471,34.5928,34.6171,55560.0
2017-08-16 13:00:00,42.64,42.68,42.56,42.62,85607.0,34.6252,34.6577,34.5603,34.609,85607.0
2017-08-16 13:30:00,42.61,42.61,42.54,42.57,69064.0,34.6009,34.6009,34.544,34.5684,69064.0
2017-08-16 14:00:00,42.58,42.59,42.33,42.4,217843.0,34.5765,34.5846,34.3735,34.4304,217843.0
2017-08-16 14:30:00,42.39,42.47,42.36,42.43,177667.0,34.4222,34.4872,34.3979,34.4547,177667.0
2017-08-16 15:00:00,42.43,42.45,42.34,42.38,50888.0,34.4547,34.471,34.3816,34.4141,50888.0
2017-08-16 15:30:00,42.38,42.48,42.36,42.47,225811.0,34.4141,34.4953,34.3979,34.4872,225811.0
2017-08-17 09:30:00,42.32,42.43,42.23,42.23,149370.0,34.3654,34.4547,34.2923,34.2923,149370.0
2017-08-17 10:00:00,42.23,42.38,41.97,42.08,284669.0,34.2923,34.4141,34.0812,34.1705,284669.0
2017-08-17 10:30:00,42.09,42.26,42.05,42.15,98230.0,34.1786,34.3167,34.1461,34.2274,98230.0
2017-08-17 11:00:00,42.16,42.32,42.15,42.22,116904.0,34.2355,34.3654,34.2274,34.2842,116904.0
2017-08-17 11:30:00,42.2,42.23,42.1,42.15,121731.0,34.268,34.2923,34.1867,34.2274,121731.0
2017-08-17 12:00:00,42.15,42.2,41.95,41.97,70127.0,34.2274,34.268,34.0649,34.0812,70127.0
2017-08-17 12:30:00,41.97,41.99,41.77,41.81,73245.0,34.0812,34.0974,33.9188,33.9513,73245.0
2017-08-17 13:00:00,41.83,41.86,41.75,41.8,283609.0,33.9675,33.9919,33.9025,33.9431,283609.0
2017-08-17 13:30:00,41.81,41.91,41.8,41.85,32071.0,33.9513,34.0325,33.9431,33.9837,32071.0
2017-08-17 14:00:00,41.87,41.88,41.71,41.79,55801.0,34.0,34.0081,33.8701,33.935,55801.0
2017-08-17 14:30:00,41.78,41.81,41.65,41.76,111168.0,33.9269,33.9513,33.8213,33.9107,111168.0
2017-08-17 15:00:00,41.76,41.76,41.55,41.57,97795.0,33.9107,33.9107,33.7401,33.7564,97795.0
2017-08-17 15:30:00,41.56,41.62,41.34,41.4,1025669.0,33.7482,33.797,33.5696,33.6183,1025669.0
2017-08-18 09:30:00,41.1,41.32,41.02,41.19,309462.0,33.3747,33.5534,33.3097,33.4478,309462.0
2017-08-18 10:00:00,41.2,41.48,41.19,41.27,244393.0,33.4559,33.6833,33.4478,33.5128,244393.0
2017-08-18 10:30:00,41.27,41.33,41.19,41.27,110667.0,33.5128,33.5615,33.4478,33.5128,110667.0
2017-08-18 11:00:00,41.27,41.5,41.24,41.46,257181.0,33.5128,33.6995,33.4884,33.667,257181.0
2017-08-18 11:30:00,41.46,41.56,41.41,41.53,201631.0,33.667,33.7482,33.6264,33.7239,201631.0
2017-08-18 12:00:00,41.54,41.61,41.46,41.59,138074.0,33.732,33.7889,33.667,33.7726,138074.0
2017-08-18 12:30:00,41.58,41.7,41.53,41.6,197338.0,33.7645,33.8619,33.7239,33.7807,197338.0
2017-08-18 13:00:00,41.6,41.64,41.46,41.48,180891.0,33.7807,33.8132,33.667,33.6833,180891.0
2017-08-18 13:30:00,41.47,41.54,41.43,41.46,111085.0,33.6752,33.732,33.6427,33.667,111085.0
2017-08-18 14:00:00,41.47,41.51,41.42,41.45,66363.0,33.6752,33.7076,33.6346,33.6589,66363.0
2017-08-18 14:30:00,41.45,41.49,41.41,41.41,63175.0,33.6589,33.6914,33.6264,33.6264,63175.0
2017-08-18 15:00:00,41.41,41.5,41.4,41.43,100983.0,33.6264,33.6995,33.6183,33.6427,100983.0
2017-08-18 15:30:00,41.44,41.51,41.38,41.39,375514.0,33.6508,33.7076,33.6021,33.6102,375514.0
2017-08-21 09:30:00,41.33,41.43,41.16,41.16,73208.0,33.5615,33.6427,33.4234,33.4234,73208.0
2017-08-21 10:00:00,41.16,41.19,41.06,41.11,184253.0,33.4234,33.4478,33.3422,33.3828,184253.0
2017-08-21 10:30:00,41.1,41.17,41.08,41.11,46393.0,33.3747,33.4316,33.3585,33.3828,46393.0
2017-08-21 11:00:00,41.11,41.23,41.06,41.17,74029.0,33.3828,33.4803,33.3422,33.4316,74029.0
2017-08-21 11:30:00,41.18,41.25,41.14,41.24,64822.0,33.4397,33.4965,33.4072,33.4884,64822.0
2017-08-21 12:00:00,41.24,41.36,41.23,41.36,56261.0,33.4884,33.5858,33.4803,33.5858,56261.0
2017-08-21 12:30:00,41.35,41.36,41.27,41.28,46204.0,33.5777,33.5858,33.5128,33.5209,46204.0
2017-08-21 13:00:00,41.29,41.3,41.22,41.25,66231.0,33.529,33.5371,33.4722,33.4965,66231.0
2017-08-21 13:30:00,41.24,41.26,41.08,41.12,76942.0,33.4884,33.5046,33.3585,33.391,76942.0
2017-08-21 14:00:00,41.13,41.23,41.12,41.22,56492.0,33.3991,33.4803,33.391,33.4722,56492.0
2017-08-21 14:30:00,41.22,41.25,41.19,41.23,27058.0,33.4722,33.4965,33.4478,33.4803,27058.0
2017-08-21 15:00:00,41.23,41.27,41.19,41.26,121303.0,33.4803,33.5128,33.4478,33.5046,121303.0
2017-08-21 15:30:00,41.25,41.31,41.25,41.26,121765.0,33.4965,33.5452,33.4965,33.5046,121765.0
2017-08-22 09:30:00,41.49,41.64,41.41,41.59,203958.0,33.6914,33.8132,33.6264,33.7726,203958.0
2017-08-22 10:00:00,41.61,41.68,41.59,41.6,69924.0,33.7889,33.8457,33.7726,33.7807,69924.0
2017-08-22 10:30:00,41.6,41.6,41.52,41.6,55771.0,33.7807,33.7807,33.7158,33.7807,55771.0
2017-08-22 11:00:00,41.62,41.63,41.56,41.58,25880.0,33.797,33.8051,33.7482,33.7645,25880.0
2017-08-22 11:30:00,41.58,41.68,41.57,41.65,31186.0,33.7645,33.8457,33.7564,33.8213,31186.0
2017-08-22 12:00:00,41.65,41.71,41.62,41.64,63302.0,33.8213,33.8701,33.797,33.8132,63302.0
2017-08-22 12:30:00,41.64,41.71,41.62,41.69,61496.0,33.8132,33.8701,33.797,33.8538,61496.0
2017-08-22 13:00:00,41.68,41.74,41.64,41.66,71511.0,33.8457,33.8944,33.8132,33.8295,71511.0
2017-08-22 13:30:00,41.66,41.67,41.61,41.65,55809.0,33.8295,33.8376,33.7889,33.8213,55809.0
2017-08-22 14:00:00,41.65,41.65,41.57,41.61,32299.0,33.8213,33.8213,33.7564,33.7889,32299.0
2017-08-22 14:30:00,41.62,41.69,41.61,41.65,34765.0,33.797,33.8538,33.7889,33.8213,34765.0
2017-08-22 15:00:00,41.65,41.68,41.62,41.67,38372.0,33.8213,33.8457,33.797,33.8376,38372.0
2017-08-22 15:30:00,41.67,41.76,41.65,41.69,425565.0,33.8376,33.9107,33.8213,33.8538,425565.0
2017-08-23 09:30:00,41.31,41.75,41.3,41.74,209526.0,33.5452,33.9025,33.5371,33.8944,209526.0
2017-08-23 10:00:00,41.75,41.83,41.66,41.74,68866.0,33.9025,33.9675,33.8295,33.8944,68866.0
2017-08-23 10:30:00,41.76,41.86,41.73,41.83,65327.0,33.9107,33.9919,33.8863,33.9675,65327.0
2017-08-23 11:00:00,41.84,41.95,41.8,41.94,44028.0,33.9756,34.0649,33.9431,34.0568,44028.0
2017-08-23 11:30:00,41.94,42.02,41.92,41.97,137518.0,34.0568,34.1218,34.0406,34.0812,137518.0
2017-08-23 12:00:00,41.98,42.05,41.96,42.04,43006.0,34.0893,34.1461,34.0731,34.138,43006.0
2017-08-23 12:30:00,42.04,42.06,41.96,41.96,36196.0,34.138,34.1543,34.0731,34.0731,36196.0
2017-08-23 13:00:00,41.97,41.97,41.85,41.88,60245.0,34.0812,34.0812,33.9837,34.0081,60245.0
2017-08-23 13:30:00,41.88,41.9,41.83,41.88,47091.0,34.0081,34.0243,33.9675,34.0081,47091.0
2017-08-23 14:00:00,41.89,41.91,41.84,41.86,57553.0,34.0162,34.0325,33.9756,33.9919,57553.0
2017-08-23 14:30:00,41.86,41.89,41.82,41.86,29712.0,33.9919,34.0162,33.9594,33.9919,29712.0
2017-08-23 15:00:00,41.86,41.89,41.81,41.86,16436.0,33.9919,34.0162,33.9513,33.9919,16436.0
2017-08-23 15:30:00,41.87,41.89,41.77,41.77,102931.0,34.0,34.0162,33.9188,33.9188,102931.0
2017-08-24 09:30:00,41.98,41.98,41.71,41.74,469778.0,34.0893,34.0893,33.8701,33.8944,469778.0
2017-08-24 10:00:00,41.75,41.92,41.75,41.89,30862.0,33.9025,34.0406,33.9025,34.0162,30862.0
2017-08-24 10:30:00,41.9,41.95,41.89,41.92,119731.0,34.0243,34.0649,34.0162,34.0406,119731.0
2017-08-24 11:00:00,41.93,42.0,41.89,41.95,41727.0,34.0487,34.1055,34.0162,34.0649,41727.0
2017-08-24 11:30:00,41.94,41.94,41.87,41.92,26524.0,34.0568,34.0568,34.0,34.0406,26524.0
2017-08-24 12:00:00,41.93,41.99,41.92,41.97,26233.0,34.0487,34.0974,34.0406,34.0812,26233.0
2017-08-24 12:30:00,41.97,42.0,41.85,41.85,68336.0,34.0812,34.1055,33.9837,33.9837,68336.0
2017-08-24 13:00:00,41.85,41.89,41.82,41.85,221404.0,33.9837,34.0162,33.9594,33.9837,221404.0
2017-08-24 13:30:00,41.84,41.86,41.82,41.84,17002.0,33.9756,33.9919,33.9594,33.9756,17002.0
2017-08-24 14:00:00,41.84,41.95,41.82,41.92,31146.0,33.9756,34.0649,33.9594,34.0406,31146.0
2017-08-24 14:30:00,41.92,41.95,41.89,41.93,23645.0,34.0406,34.0649,34.0162,34.0487,23645.0
2017-08-24 15:00:00,41.93,41.95,41.9,41.93,28695.0,34.0487,34.0649,34.0243,34.0487,28695.0
2017-08-24 15:30:00,41.93,41.95,41.91,41.93,118338.0,34.0487,34.0649,34.0325,34.0487,118338.0
2017-08-25 09:30:00,42.1,42.31,41.93,42.26,216907.0,34.1867,34.3573,34.0487,34.3167,216907.0
2017-08-25 10:00:00,42.26,42.26,42.09,42.13,139833.0,34.3167,34.3167,34.1786,34.2111,139833.0
2017-08-25 10:30:00,42.13,42.16,42.05,42.14,219223.0,34.2111,34.2355,34.1461,34.2192,219223.0
2017-08-25 11:00:00,42.14,42.14,42.02,42.06,64008.0,34.2192,34.2192,34.1218,34.1543,64008.0
2017-08-25 11:30:00,42.05,42.17,42.03,42.07,35048.0,34.1461,34.2436,34.1299,34.1624,35048.0
2017-08-25 12:00:00,42.08,42.15,42.07,42.12,27402.0,34.1705,34.2274,34.1624,34.203,27402.0
2017-08-25 12:30:00,42.14,42.15,42.1,42.13,23673.0,34.2192,34.2274,34.1867,34.2111,23673.0
2017-08-25 13:00:00,42.13,42.18,42.13,42.17,26489.0,34.2111,34.2517,34.2111,34.2436,26489.0
2017-08-25 13:30:00,42.18,42.19,42.14,42.17,18751.0,34.2517,34.2598,34.2192,34.2436,18751.0
2017-08-25 14:00:00,42.17,42.27,42.16,42.24,32494.0,34.2436,34.3248,34.2355,34.3004,32494.0
2017-08-25 14:30:00,42.24,42.25,42.18,42.19,86544.0,34.3004,34.3086,34.2517,34.2598,86544.0
2017-08-25 15:00:00,42.19,42.29,42.16,42.24,82161.0,34.2598,34.341,34.2355,34.3004,82161.0
2017-08-25 15:30:00,42.23,42.24,42.11,42.12,155237.0,34.2923,34.3004,34.1949,34.203,155237.0
2017-08-28 09:30:00,42.25,42.28,42.12,42.15,99192.0,34.3086,34.3329,34.203,34.2274,99192.0
2017-08-28 10:00:00,42.15,42.17,41.93,41.97,148458.0,34.2274,34.2436,34.0487,34.0812,148458.0
2017-08-28 10:30:00,41.96,42.05,41.9,42.0,43826.0,34.0731,34.1461,34.0243,34.1055,43826.0
2017-08-28 11:00:00,41.99,42.0,41.85,41.88,34503.0,34.0974,34.1055,33.9837,34.0081,34503.0
2017-08-28 11:30:00,41.87,41.9,41.82,41.87,32952.0,34.0,34.0243,33.9594,34.0,32952.0
2017-08-28 12:00:00,41.86,41.94,41.81,41.82,33787.0,33.9919,34.0568,33.9513,33.9594,33787.0
2017-08-28 12:30:00,41.82,41.84,41.77,41.81,43085.0,33.9594,33.9756,33.9188,33.9513,43085.0
2017-08-28 13:00:00,41.81,41.85,41.79,41.79,29170.0,33.9513,33.9837,33.935,33.935,29170.0
2017-08-28 13:30:00,41.78,41.8,41.71,41.76,41306.0,33.9269,33.9431,33.8701,33.9107,41306.0
2017-08-28 14:00:00,41.76,41.76,41.68,41.69,54713.0,33.9107,33.9107,33.8457,33.8538,54713.0
2017-08-28 14:30:00,41.69,41.73,41.66,41.7,150812.0,33.8538,33.8863,33.8295,33.8619,150812.0
2017-08-28 15:00:00,41.69,41.79,41.69,41.79,83266.0,33.8538,33.935,33.8538,33.935,83266.0
2017-08-28 15:30:00,41.78,41.83,41.74,41.82,295292.0,33.9269,33.9675,33.8944,33.9594,295292.0
2017-08-29 09:30:00,41.25,41.37,41.12,41.23,154282.0,33.4965,33.594,33.391,33.4803,154282.0
2017-08-29 10:00:00,41.21,41.26,41.11,41.23,100618.0,33.464,33.5046,33.3828,33.4803,100618.0
2017-08-29 10:30:00,41.23,41.44,41.23,41.4,68519.0,33.4803,33.6508,33.4803,33.6183,68519.0
2017-08-29 11:00:00,41.4,41.48,41.31,41.32,158420.0,33.6183,33.6833,33.5452,33.5534,158420.0
2017-08-29 11:30:00,41.32,41.41,41.27,41.33,53365.0,33.5534,33.6264,33.5128,33.5615,53365.0
2017-08-29 12:00:00,41.33,41.4,41.29,41.37,61000.0,33.5615,33.6183,33.529,33.594,61000.0
2017-08-29 12:30:00,41.38,41.53,41.38,41.52,38443.0,33.6021,33.7239,33.6021,33.7158,38443.0
2017-08-29 13:00:00,41.53,41.6,41.47,41.56,71931.0,33.7239,33.7807,33.6752,33.7482,71931.0
2017-08-29 13:30:00,41.56,41.57,41.48,41.52,34455.0,33.7482,33.7564,33.6833,33.7158,34455.0
2017-08-29 14:00:00,41.51,41.56,41.5,41.53,57684.0,33.7076,33.7482,33.6995,33.7239,57684.0
2017-08-29 14:30:00,41.52,41.59,41.52,41.57,30162.0,33.7158,33.7726,33.7158,33.7564,30162.0
2017-08-29 15:00:00,41.58,41.62,41.55,41.55,34697.0,33.7645,33.797,33.7401,33.7401,34697.0
2017-08-29 15:30:00,41.55,41.57,41.49,41.53,268514.0,33.7401,33.7564,33.6914,33.7239,268514.0
2017-08-30 09:30:00,41.64,41.69,41.45,41.68,196595.0,33.8132,33.8538,33.6589,33.8457,196595.0
2017-08-30 10:00:00,41.68,41.77,41.65,41.77,53008.0,33.8457,33.9188,33.8213,33.9188,53008.0
2017-08-30 10:30:00,41.75,41.82,41.67,41.8,62725.0,33.9025,33.9594,33.8376,33.9431,62725.0
2017-08-30 11:00:00,41.79,41.87,41.76,41.87,23199.0,33.935,34.0,33.9107,34.0,23199.0
2017-08-30 11:30:00,41.88,41.88,41.73,41.75,27054.0,34.0081,34.0081,33.8863,33.9025,27054.0
2017-08-30 12:00:00,41.73,41.75,41.68,41.7,19049.0,33.8863,33.9025,33.8457,33.8619,19049.0
2017-08-30 12:30:00,41.7,41.77,41.7,41.77,18180.0,33.8619,33.9188,33.8619,33.9188,18180.0
2017-08-30 13:00:00,41.78,41.85,41.76,41.84,27458.0,33.9269,33.9837,33.9107,33.9756,27458.0
2017-08-30 13:30:00,41.84,41.85,41.77,41.77,34582.0,33.9756,33.9837,33.9188,33.9188,34582.0
2017-08-30 14:00:00,41.76,41.76,41.7,41.71,30375.0,33.9107,33.9107,33.8619,33.8701,30375.0
2017-08-30 14:30:00,41.71,41.8,41.7,41.8,17239.0,33.8701,33.9431,33.8619,33.9431,17239.0
2017-08-30 15:00:00,41.8,41.81,41.72,41.79,27017.0,33.9431,33.9513,33.8782,33.935,27017.0
2017-08-30 15:30:00,41.78,41.81,41.71,41.73,93915.0,33.9269,33.9513,33.8701,33.8863,93915.0
2017-08-31 09:30:00,41.82,41.94,41.78,41.85,501530.0,33.9594,34.0568,33.9269,33.9837,501530.0
2017-08-31 10:00:00,41.86,41.96,41.84,41.84,63557.0,33.9919,34.0731,33.9756,33.9756,63557.0
2017-08-31 10:30:00,41.84,41.86,41.73,41.85,151641.0,33.9756,33.9919,33.8863,33.9837,151641.0
2017-08-31 11:00:00,41.85,41.93,41.79,41.89,61505.0,33.9837,34.0487,33.935,34.0162,61505.0
2017-08-31 11:30:00,41.89,41.89,41.79,41.81,46989.0,34.0162,34.0162,33.935,33.9513,46989.0
2017-08-31 12:00:00,41.81,41.83,41.76,41.76,36384.0,33.9513,33.9675,33.9107,33.9107,36384.0
2017-08-31 12:30:00,41.77,41.77,41.7,41.71,66041.0,33.9188,33.9188,33.8619,33.8701,66041.0
2017-08-31 13:00:00,41.71,41.73,41.65,41.69,56576.0,33.8701,33.8863,33.8213,33.8538,56576.0
2017-08-31 13:30:00,41.69,41.76,41.67,41.72,101507.0,33.8538,33.9107,33.8376,33.8782,101507.0
2017-08-31 14:00:00,41.73,41.75,41.69,41.72,69462.0,33.8863,33.9025,33.8538,33.8782,69462.0
2017-08-31 14:30:00,41.72,41.77,41.7,41.76,132994.0,33.8782,33.9188,33.8619,33.9107,132994.0
2017-08-31 15:00:00,41.76,41.77,41.69,41.73,82149.0,33.9107,33.9188,33.8538,33.8863,82149.0
2017-08-31 15:30:00,41.74,41.8,41.67,41.71,271358.0,33.8944,33.9431,33.8376,33.8701,271358.0
2017-09-01 09:30:00,41.83,42.07,41.73,42.07,261403.0,33.9675,34.1624,33.8863,34.1624,261403.0
2017-09-01 10:00:00,42.09,42.21,42.09,42.13,100126.0,34.1786,34.2761,34.1786,34.2111,100126.0
2017-09-01 10:30:00,42.14,42.18,42.11,42.17,61533.0,34.2192,34.2517,34.1949,34.2436,61533.0
2017-09-01 11:00:00,42.16,42.17,42.08,42.09,173997.0,34.2355,34.2436,34.1705,34.1786,173997.0
2017-09-01 11:30:00,42.08,42.1,42.05,42.09,54775.0,34.1705,34.1867,34.1461,34.1786,54775.0
2017-09-01 12:00:00,42.09,42.12,42.05,42.05,26950.0,34.1786,34.203,34.1461,34.1461,26950.0
2017-09-01 12:30:00,42.05,42.16,42.04,42.15,217699.0,34.1461,34.2355,34.138,34.2274,217699.0
2017-09-01 13:00:00,42.15,42.2,42.14,42.18,69130.0,34.2274,34.268,34.2192,34.2517,69130.0
2017-09-01 13:30:00,42.19,42.2,42.13,42.13,34220.0,34.2598,34.268,34.2111,34.2111,34220.0
2017-09-01 14:00:00,42.13,42.14,42.06,42.07,43456.0,34.2111,34.2192,34.1543,34.1624,43456.0
2017-09-01 14:30:00,42.07,42.08,42.04,42.04,43023.0,34.1624,34.1705,34.138,34.138,43023.0
2017-09-01 15:00:00,42.04,42.05,42.02,42.04,48179.0,34.138,34.1461,34.1218,34.138,48179.0
2017-09-01 15:30:00,42.04,42.1,42.01,42.01,243352.0,34.138,34.1867,34.1137,34.1137,243352.0
2017-09-05 09:30:00,41.64,41.78,41.44,41.53,122144.0,33.8132,33.9269,33.6508,33.7239,122144.0
2017-09-05 10:00:00,41.55,41.56,41.38,41.39,100973.0,33.7401,33.7482,33.6021,33.6102,100973.0
2017-09-05 10:30:00,41.39,41.42,41.27,41.3,159727.0,33.6102,33.6346,33.5128,33.5371,159727.0
2017-09-05 11:00:00,41.29,41.38,41.2,41.21,73154.0,33.529,33.6021,33.4559,33.464,73154.0
2017-09-05 11:30:00,41.22,41.3,41.21,41.28,81497.0,33.4722,33.5371,33.464,33.5209,81497.0
2017-09-05 12:00:00,41.27,41.27,40.98,40.99,187945.0,33.5128,33.5128,33.2773,33.2854,187945.0
2017-09-05 12:30:00,40.98,41.01,40.89,40.91,93823.0,33.2773,33.3016,33.2042,33.2204,93823.0
2017-09-05 13:00:00,40.91,40.92,40.74,40.87,243585.0,33.2204,33.2285,33.0824,33.1879,243585.0
2017-09-05 13:30:00,40.84,40.9,40.78,40.88,40830.0,33.1636,33.2123,33.1149,33.1961,40830.0
2017-09-05 14:00:00,40.87,40.9,40.8,40.86,64524.0,33.1879,33.2123,33.1311,33.1798,64524.0
2017-09-05 14:30:00,40.86,40.9,40.74,40.75,73388.0,33.1798,33.2123,33.0824,33.0905,73388.0
2017-09-05 15:00:00,40.74,40.77,40.67,40.73,90238.0,33.0824,33.1067,33.0255,33.0743,90238.0
2017-09-05 15:30:00,40.73,40.83,40.7,40.76,818388.0,33.0743,33.1555,33.0499,33.0986,818388.0
2017-09-06 09:30:00,40.98,41.08,40.91,41.01,272818.0,33.2773,33.3585,33.2204,33.3016,272818.0
2017-09-06 10:00:00,41.0,41.15,41.0,41.11,357482.0,33.2935,33.4153,33.2935,33.3828,357482.0
2017-09-06 10:30:00,41.1,41.13,40.95,40.97,142755.0,33.3747,33.3991,33.2529,33.2691,142755.0
2017-09-06 11:00:00,40.98,41.0,40.87,40.89,40629.0,33.2773,33.2935,33.1879,33.2042,40629.0
2017-09-06 11:30:00,40.88,40.89,40.67,40.72,49766.0,33.1961,33.2042,33.0255,33.0661,49766.0
2017-09-06 12:00:00,40.72,40.74,40.65,40.69,43483.0,33.0661,33.0824,33.0093,33.0418,43483.0
2017-09-06 12:30:00,40.69,40.88,40.65,40.87,82411.0,33.0418,33.1961,33.0093,33.1879,82411.0
2017-09-06 13:00:00,40.88,41.03,40.87,41.0,76240.0,33.1961,33.3179,33.1879,33.2935,76240.0
2017-09-06 13:30:00,41.0,41.02,40.94,40.96,488608.0,33.2935,33.3097,33.2448,33.261,488608.0
2017-09-06 14:00:00,40.96,41.01,40.93,40.93,88563.0,33.261,33.3016,33.2367,33.2367,88563.0
2017-09-06 14:30:00,40.92,40.97,40.89,40.91,116987.0,33.2285,33.2691,33.2042,33.2204,116987.0
2017-09-06 15:00:00,40.91,40.95,40.87,40.94,145510.0,33.2204,33.2529,33.1879,33.2448,145510.0
2017-09-06 15:30:00,40.93,40.93,40.77,40.79,592332.0,33.2367,33.2367,33.1067,33.123,592332.0
2017-09-07 09:30:00,40.72,40.79,40.33,40.33,111386.0,33.0661,33.123,32.7494,32.7494,111386.0
2017-09-07 10:00:00,40.33,40.33,39.79,39.8,329506.0,32.7494,32.7494,32.3109,32.3191,329506.0
2017-09-07 10:30:00,39.79,40.08,39.76,40.01,484079.0,32.3109,32.5464,32.2866,32.4896,484079.0
2017-09-07 11:00:00,40.01,40.09,39.69,39.69,427853.0,32.4896,32.5546,32.2297,32.2297,427853.0
2017-09-07 11:30:00,39.69,39.75,39.6,39.67,146637.0,32.2297,32.2785,32.1567,32.2135,146637.0
2017-09-07 12:00:00,39.67,39.82,39.66,39.76,247188.0,32.2135,32.3353,32.2054,32.2866,247188.0
2017-09-07 12:30:00,39.77,39.89,39.71,39.85,110161.0,32.2947,32.3921,32.246,32.3597,110161.0
2017-09-07 13:00:00,39.85,39.85,39.66,39.67,165371.0,32.3597,32.3597,32.2054,32.2135,165371.0
2017-09-07 13:30:00,39.67,39.75,39.65,39.73,342677.0,32.2135,32.2785,32.1973,32.2622,342677.0
2017-09-07 14:00:00,39.73,39.79,39.66,39.77,266929.0,32.2622,32.3109,32.2054,32.2947,266929.0
2017-09-07 14:30:00,39.76,39.83,39.72,39.81,280300.0,32.2866,32.3434,32.2541,32.3272,280300.0
2017-09-07 15:00:00,39.82,39.82,39.73,39.73,414896.0,32.3353,32.3353,32.2622,32.2622,414896.0
2017-09-07 15:30:00,39.73,39.82,39.72,39.82,637635.0,32.2622,32.3353,32.2541,32.3353,637635.0
2017-09-08 09:30:00,39.81,40.11,39.66,40.03,630946.0,32.3272,32.5708,32.2054,32.5058,630946.0
2017-09-08 10:00:00,40.03,40.27,40.03,40.15,496335.0,32.5058,32.7007,32.5058,32.6033,496335.0
2017-09-08 10:30:00,40.14,40.37,40.12,40.29,438427.0,32.5952,32.7819,32.5789,32.717,438427.0
2017-09-08 11:00:00,40.29,40.4,40.11,40.15,239050.0,32.717,32.8063,32.5708,32.6033,239050.0
2017-09-08 11:30:00,40.14,40.23,40.14,40.14,156665.0,32.5952,32.6682,32.5952,32.5952,156665.0
2017-09-08 12:00:00,40.14,40.2,40.08,40.19,210481.0,32.5952,32.6439,32.5464,32.6358,210481.0
2017-09-08 12:30:00,40.19,40.24,40.17,40.22,49832.0,32.6358,32.6764,32.6195,32.6601,49832.0
2017-09-08 13:00:00,40.21,40.21,40.08,40.09,114606.0,32.652,32.652,32.5464,32.5546,114606.0
2017-09-08 13:30:00,40.08,40.21,40.08,40.21,41638.0,32.5464,32.652,32.5464,32.652,41638.0
2017-09-08 14:00:00,40.21,40.44,40.2,40.43,61822.0,32.652,32.8388,32.6439,32.8306,61822.0
2017-09-08 14:30:00,40.44,40.45,40.32,40.32,65390.0,32.8388,32.8469,32.7413,32.7413,65390.0
2017-09-08 15:00:00,40.32,40.35,40.2,40.21,59667.0,32.7413,32.7657,32.6439,32.652,59667.0
2017-09-08 15:30:00,40.2,40.24,40.14,40.22,641544.0,32.6439,32.6764,32.5952,32.6601,641544.0
2017-09-11 09:30:00,40.76,41.18,40.56,40.93,356530.0,33.0986,33.4397,32.9362,33.2367,356530.0
2017-09-11 10:00:00,40.94,41.06,40.9,41.01,362369.0,33.2448,33.3422,33.2123,33.3016,362369.0
2017-09-11 10:30:00,41.02,41.14,40.99,41.08,101313.0,33.3097,33.4072,33.2854,33.3585,101313.0
2017-09-11 11:00:00,41.09,41.25,41.0,41.17,329845.0,33.3666,33.4965,33.2935,33.4316,329845.0
2017-09-11 11:30:00,41.16,41.29,41.15,41.24,116089.0,33.4234,33.529,33.4153,33.4884,116089.0
2017-09-11 12:00:00,41.24,41.38,41.18,41.38,127165.0,33.4884,33.6021,33.4397,33.6021,127165.0
2017-09-11 12:30:00,41.38,41.44,41.24,41.24,153402.0,33.6021,33.6508,33.4884,33.4884,153402.0
2017-09-11 13:00:00,41.25,41.33,41.23,41.3,77043.0,33.4965,33.5615,33.4803,33.5371,77043.0
2017-09-11 13:30:00,41.3,41.34,41.24,41.28,393166.0,33.5371,33.5696,33.4884,33.5209,393166.0
2017-09-11 14:00:00,41.28,41.29,41.14,41.21,287577.0,33.5209,33.529,33.4072,33.464,287577.0
2017-09-11 14:30:00,41.21,41.26,41.16,41.16,231556.0,33.464,33.5046,33.4234,33.4234,231556.0
2017-09-11 15:00:00,41.16,41.24,41.16,41.22,297542.0,33.4234,33.4884,33.4234,33.4722,297542.0
2017-09-11 15:30:00,41.22,41.26,41.16,41.23,944469.0,33.4722,33.5046,33.4234,33.4803,944469.0
2017-09-12 09:30:00,41.45,41.94,41.38,41.8,418887.0,33.6589,34.0568,33.6021,33.9431,418887.0
2017-09-12 10:00:00,41.8,41.9,41.74,41.81,1009773.0,33.9431,34.0243,33.8944,33.9513,1009773.0
2017-09-12 10:30:00,41.8,41.95,41.77,41.92,391706.0,33.9431,34.0649,33.9188,34.0406,391706.0
2017-09-12 11:00:00,41.92,41.96,41.84,41.89,445942.0,34.0406,34.0731,33.9756,34.0162,445942.0
2017-09-12 11:30:00,41.88,42.09,41.88,42.03,315817.0,34.0081,34.1786,34.0081,34.1299,315817.0
2017-09-12 12:00:00,42.04,42.15,42.03,42.11,167741.0,34.138,34.2274,34.1299,34.1949,167741.0
2017-09-12 12:30:00,42.1,42.17,42.09,42.16,125045.0,34.1867,34.2436,34.1786,34.2355,125045.0
2017-09-12 13:00:00,42.16,42.21,42.14,42.19,172385.0,34.2355,34.2761,34.2192,34.2598,172385.0
2017-09-12 13:30:00,42.19,42.23,42.13,42.16,200654.0,34.2598,34.2923,34.2111,34.2355,200654.0
2017-09-12 14:00:00,42.15,42.15,42.03,42.06,172564.0,34.2274,34.2274,34.1299,34.1543,172564.0
2017-09-12 14:30:00,42.07,42.18,42.05,42.18,167743.0,34.1624,34.2517,34.1461,34.2517,167743.0
2017-09-12 15:00:00,42.18,42.21,42.11,42.12,252303.0,34.2517,34.2761,34.1949,34.203,252303.0
2017-09-12 15:30:00,42.13,42.17,42.09,42.11,928250.0,34.2111,34.2436,34.1786,34.1949,928250.0
2017-09-13 09:30:00,42.0,42.09,41.88,42.0,173799.0,34.1055,34.1786,34.0081,34.1055,173799.0
2017-09-13 10:00:00,42.0,42.14,41.99,42.13,116024.0,34.1055,34.2192,34.0974,34.2111,116024.0
2017-09-13 10:30:00,42.12,42.24,42.12,42.2,117389.0,34.203,34.3004,34.203,34.268,117389.0
2017-09-13 11:00:00,42.21,42.21,42.14,42.19,154248.0,34.2761,34.2761,34.2192,34.2598,154248.0
2017-09-13 11:30:00,42.19,42.22,42.14,42.16,66953.0,34.2598,34.2842,34.2192,34.2355,66953.0
2017-09-13 12:00:00,42.15,42.21,42.13,42.18,148467.0,34.2274,34.2761,34.2111,34.2517,148467.0
2017-09-13 12:30:00,42.18,42.22,42.17,42.19,245511.0,34.2517,34.2842,34.2436,34.2598,245511.0
2017-09-13 13:00:00,42.19,42.19,42.09,42.1,132757.0,34.2598,34.2598,34.1786,34.1867,132757.0
2017-09-13 13:30:00,42.1,42.11,42.05,42.1,73760.0,34.1867,34.1949,34.1461,34.1867,73760.0
2017-09-13 14:00:00,42.11,42.16,42.09,42.15,97729.0,34.1949,34.2355,34.1786,34.2274,97729.0
2017-09-13 14:30:00,42.14,42.29,42.13,42.26,173175.0,34.2192,34.341,34.2111,34.3167,173175.0
2017-09-13 15:00:00,42.26,42.26,42.17,42.19,70827.0,34.3167,34.3167,34.2436,34.2598,70827.0
2017-09-13 15:30:00,42.18,42.25,42.17,42.23,393814.0,34.2517,34.3086,34.2436,34.2923,393814.0
2017-09-14 09:30:00,42.31,42.39,42.17,42.27,128553.0,34.3573,34.4222,34.2436,34.3248,128553.0
2017-09-14 10:00:00,42.27,42.32,42.21,42.29,53882.0,34.3248,34.3654,34.2761,34.341,53882.0
2017-09-14 10:30:00,42.29,42.32,42.21,42.22,169047.0,34.341,34.3654,34.2761,34.2842,169047.0
2017-09-14 11:00:00,42.22,42.28,42.15,42.17,71739.0,34.2842,34.3329,34.2274,34.2436,71739.0
2017-09-14 11:30:00,42.18,42.19,42.09,42.13,77563.0,34.2517,34.2598,34.1786,34.2111,77563.0
2017-09-14 12:00:00,42.13,42.19,42.1,42.14,111444.0,34.2111,34.2598,34.1867,34.2192,111444.0
2017-09-14 12:30:00,42.14,42.16,42.09,42.09,30222.0,34.2192,34.2355,34.1786,34.1786,30222.0
2017-09-14 13:00:00,42.09,42.09,41.98,41.98,82995.0,34.1786,34.1786,34.0893,34.0893,82995.0
2017-09-14 13:30:00,41.98,42.0,41.86,41.86,98141.0,34.0893,34.1055,33.9919,33.9919,98141.0
2017-09-14 14:00:00,41.87,41.96,41.86,41.95,158040.0,34.0,34.0731,33.9919,34.0649,158040.0
2017-09-14 14:30:00,41.94,41.95,41.86,41.88,50022.0,34.0568,34.0649,33.9919,34.0081,50022.0
2017-09-14 15:00:00,41.88,41.94,41.86,41.89,88095.0,34.0081,34.0568,33.9919,34.0162,88095.0
2017-09-14 15:30:00,41.88,41.89,41.82,41.87,452615.0,34.0081,34.0162,33.9594,34.0,452615.0
2017-09-15 09:30:00,41.53,41.81,41.44,41.69,126208.0,33.8569,34.0851,33.7835,33.9873,126208.0
2017-09-15 10:00:00,41.68,41.79,41.67,41.78,106843.0,33.9792,34.0688,33.971,34.0607,106843.0
2017-09-15 10:30:00,41.77,41.82,41.64,41.71,63530.0,34.0525,34.0933,33.9465,34.0036,63530.0
2017-09-15 11:00:00,41.71,41.78,41.67,41.72,65384.0,34.0036,34.0607,33.971,34.0118,65384.0
2017-09-15 11:30:00,41.73,41.75,41.67,41.7,40704.0,34.0199,34.0362,33.971,33.9955,40704.0
2017-09-15 12:00:00,41.69,41.69,41.64,41.65,43156.0,33.9873,33.9873,33.9465,33.9547,43156.0
2017-09-15 12:30:00,41.65,41.78,41.64,41.77,90920.0,33.9547,34.0607,33.9465,34.0525,90920.0
2017-09-15 13:00:00,41.76,41.79,41.75,41.78,37244.0,34.0444,34.0688,34.0362,34.0607,37244.0
2017-09-15 13:30:00,41.78,41.83,41.77,41.8,32213.0,34.0607,34.1014,34.0525,34.077,32213.0
2017-09-15 14:00:00,41.79,41.87,41.77,41.82,115476.0,34.0688,34.1341,34.0525,34.0933,115476.0
2017-09-15 14:30:00,41.83,41.87,41.79,41.83,129580.0,34.1014,34.1341,34.0688,34.1014,129580.0
2017-09-15 15:00:00,41.83,41.89,41.81,41.89,68352.0,34.1014,34.1504,34.0851,34.1504,68352.0
2017-09-15 15:30:00,41.89,41.96,41.87,41.91,740534.0,34.1504,34.2074,34.1341,34.1667,740534.0
2017-09-18 09:30:00,42.1,42.24,42.05,42.18,106056.0,34.3216,34.4357,34.2808,34.3868,106056.0
2017-09-18 10:00:00,42.17,42.24,42.16,42.22,66126.0,34.3786,34.4357,34.3705,34.4194,66126.0
2017-09-18 10:30:00,42.22,42.26,42.2,42.21,54809.0,34.4194,34.452,34.4031,34.4112,54809.0
2017-09-18 11:00:00,42.22,42.35,42.21,42.34,91126.0,34.4194,34.5254,34.4112,34.5172,91126.0
2017-09-18 11:30:00,42.34,42.37,42.31,42.36,64637.0,34.5172,34.5417,34.4928,34.5335,64637.0
2017-09-18 12:00:00,42.37,42.42,42.36,42.39,75202.0,34.5417,34.5824,34.5335,34.558,75202.0
2017-09-18 12:30:00,42.4,42.46,42.38,42.42,143110.0,34.5661,34.615,34.5498,34.5824,143110.0
2017-09-18 13:00:00,42.42,42.44,42.4,42.42,79135.0,34.5824,34.5987,34.5661,34.5824,79135.0
2017-09-18 13:30:00,42.42,42.56,42.4,42.55,227045.0,34.5824,34.6966,34.5661,34.6884,227045.0
2017-09-18 14:00:00,42.55,42.59,42.49,42.56,171095.0,34.6884,34.721,34.6395,34.6966,171095.0
2017-09-18 14:30:00,42.57,42.57,42.48,42.5,97068.0,34.7047,34.7047,34.6313,34.6477,97068.0
2017-09-18 15:00:00,42.5,42.53,42.43,42.49,82076.0,34.6477,34.6721,34.5906,34.6395,82076.0
2017-09-18 15:30:00,42.5,42.52,42.46,42.48,355483.0,34.6477,34.664,34.615,34.6313,355483.0
2017-09-19 09:30:00,42.45,42.78,42.44,42.75,546146.0,34.6069,34.8759,34.5987,34.8515,546146.0
2017-09-19 10:00:00,42.76,42.81,42.71,42.74,416316.0,34.8596,34.9004,34.8189,34.8433,416316.0
2017-09-19 10:30:00,42.75,42.79,42.7,42.72,290758.0,34.8515,34.8841,34.8107,34.827,290758.0
2017-09-19 11:00:00,42.71,42.71,42.64,42.68,151876.0,34.8189,34.8189,34.7618,34.7944,151876.0
2017-09-19 11:30:00,42.68,42.72,42.65,42.69,46010.0,34.7944,34.827,34.7699,34.8025,46010.0
2017-09-19 12:00:00,42.69,42.82,42.69,42.82,43758.0,34.8025,34.9085,34.8025,34.9085,43758.0
2017-09-19 12:30:00,42.81,42.88,42.79,42.85,50925.0,34.9004,34.9574,34.8841,34.933,50925.0
2017-09-19 13:00:00,42.84,42.85,42.75,42.76,36382.0,34.9248,34.933,34.8515,34.8596,36382.0
2017-09-19 13:30:00,42.76,42.84,42.74,42.83,53095.0,34.8596,34.9248,34.8433,34.9167,53095.0
2017-09-19 14:00:00,42.83,42.86,42.79,42.8,43502.0,34.9167,34.9411,34.8841,34.8922,43502.0
2017-09-19 14:30:00,42.8,42.83,42.73,42.76,55206.0,34.8922,34.9167,34.8352,34.8596,55206.0
2017-09-19 15:00:00,42.76,42.8,42.76,42.78,47879.0,34.8596,34.8922,34.8596,34.8759,47879.0
2017-09-19 15:30:00,42.78,42.8,42.72,42.74,234483.0,34.8759,34.8922,34.827,34.8433,234483.0
2017-09-20 09:30:00,42.75,42.75,42.43,42.45,71872.0,34.8515,34.8515,34.5906,34.6069,71872.0
2017-09-20 10:00:00,42.45,42.54,42.37,42.5,70204.0,34.6069,34.6803,34.5417,34.6477,70204.0
2017-09-20 10:30:00,42.5,42.68,42.49,42.68,608000.0,34.6477,34.7944,34.6395,34.7944,608000.0
2017-09-20 11:00:00,42.7,42.76,42.65,42.74,194041.0,34.8107,34.8596,34.7699,34.8433,194041.0
2017-09-20 11:30:00,42.74,42.79,42.73,42.74,361658.0,34.8433,34.8841,34.8352,34.8433,361658.0
2017-09-20 12:00:00,42.76,42.79,42.65,42.66,137448.0,34.8596,34.8841,34.7699,34.7781,137448.0
2017-09-20 12:30:00,42.66,42.74,42.66,42.73,129142.0,34.7781,34.8433,34.7781,34.8352,129142.0
2017-09-20 13:00:00,42.73,42.79,42.72,42.73,127459.0,34.8352,34.8841,34.827,34.8352,127459.0
2017-09-20 13:30:00,42.73,42.76,42.69,42.73,367069.0,34.8352,34.8596,34.8025,34.8352,367069.0
2017-09-20 14:00:00,42.74,43.27,42.74,43.2,416292.0,34.8433,35.2754,34.8433,35.2183,416292.0
2017-09-20 14:30:00,43.21,43.36,43.2,43.32,564305.0,35.2265,35.3488,35.2183,35.3162,564305.0
2017-09-20 15:00:00,43.32,43.36,43.15,43.17,1011379.0,35.3162,35.3488,35.1776,35.1939,1011379.0
2017-09-20 15:30:00,43.18,43.26,43.14,43.24,2257844.0,35.202,35.2672,35.1694,35.2509,2257844.0
2017-09-21 09:30:00,43.1,43.55,43.1,43.33,303049.0,35.1368,35.5037,35.1368,35.3243,303049.0
2017-09-21 10:00:00,43.33,43.34,43.19,43.29,140554.0,35.3243,35.3325,35.2102,35.2917,140554.0
2017-09-21 10:30:00,43.3,43.41,43.28,43.33,187852.0,35.2998,35.3895,35.2835,35.3243,187852.0
2017-09-21 11:00:00,43.32,43.44,43.3,43.43,64920.0,35.3162,35.414,35.2998,35.4058,64920.0
2017-09-21 11:30:00,43.43,43.46,43.36,43.39,46176.0,35.4058,35.4303,35.3488,35.3732,46176.0
2017-09-21 12:00:00,43.4,43.42,43.32,43.38,63253.0,35.3814,35.3977,35.3162,35.3651,63253.0
2017-09-21 12:30:00,43.38,43.42,43.37,43.42,125810.0,35.3651,35.3977,35.3569,35.3977,125810.0
2017-09-21 13:00:00,43.42,43.43,43.38,43.39,88927.0,35.3977,35.4058,35.3651,35.3732,88927.0
2017-09-21 13:30:00,43.39,43.47,43.37,43.46,66008.0,35.3732,35.4384,35.3569,35.4303,66008.0
2017-09-21 14:00:00,43.47,43.53,43.44,43.52,85105.0,35.4384,35.4874,35.414,35.4792,85105.0
2017-09-21 14:30:00,43.52,43.52,43.43,43.5,77840.0,35.4792,35.4792,35.4058,35.4629,77840.0
2017-09-21 15:00:00,43.51,43.53,43.47,43.48,84536.0,35.471,35.4874,35.4384,35.4466,84536.0
2017-09-21 15:30:00,43.49,43.51,43.39,43.41,211609.0,35.4547,35.471,35.3732,35.3895,211609.0
2017-09-22 09:30:00,43.27,43.33,43.09,43.32,71654.0,35.2754,35.3243,35.1286,35.3162,71654.0
2017-09-22 10:00:00,43.32,43.38,43.27,43.37,92757.0,35.3162,35.3651,35.2754,35.3569,92757.0
2017-09-22 10:30:00,43.38,43.46,43.33,43.37,352871.0,35.3651,35.4303,35.3243,35.3569,352871.0
2017-09-22 11:00:00,43.38,43.43,43.29,43.29,49147.0,35.3651,35.4058,35.2917,35.2917,49147.0
2017-09-22 11:30:00,43.29,43.46,43.29,43.45,41365.0,35.2917,35.4303,35.2917,35.4221,41365.0
2017-09-22 12:00:00,43.44,43.51,43.43,43.44,36271.0,35.414,35.471,35.4058,35.414,36271.0
2017-09-22 12:30:00,43.44,43.47,43.41,43.45,156897.0,35.414,35.4384,35.3895,35.4221,156897.0
2017-09-22 13:00:00,43.45,43.46,43.42,43.43,49294.0,35.4221,35.4303,35.3977,35.4058,49294.0
2017-09-22 13:30:00,43.43,43.48,43.4,43.41,43806.0,35.4058,35.4466,35.3814,35.3895,43806.0
2017-09-22 14:00:00,43.42,43.45,43.4,43.41,52202.0,35.3977,35.4221,35.3814,35.3895,52202.0
2017-09-22 14:30:00,43.43,43.46,43.42,43.44,27962.0,35.4058,35.4303,35.3977,35.414,27962.0
2017-09-22 15:00:00,43.44,43.45,43.41,43.44,69282.0,35.414,35.4221,35.3895,35.414,69282.0
2017-09-22 15:30:00,43.44,43.49,43.42,43.45,76685.0,35.414,35.4547,35.3977,35.4221,76685.0
2017-09-25 09:30:00,43.36,43.61,43.24,43.59,116940.0,35.3488,35.5526,35.2509,35.5363,116940.0
2017-09-25 10:00:00,43.59,43.69,43.54,43.69,63457.0,35.5363,35.6178,35.4955,35.6178,63457.0
2017-09-25 10:30:00,43.69,43.75,43.46,43.47,98467.0,35.6178,35.6667,35.4303,35.4384,98467.0
2017-09-25 11:00:00,43.47,43.48,43.31,43.37,226385.0,35.4384,35.4466,35.308,35.3569,226385.0
2017-09-25 11:30:00,43.36,43.39,43.25,43.26,208429.0,35.3488,35.3732,35.2591,35.2672,208429.0
2017-09-25 12:00:00,43.25,43.28,43.15,43.27,77228.0,35.2591,35.2835,35.1776,35.2754,77228.0
2017-09-25 12:30:00,43.28,43.38,43.25,43.37,114036.0,35.2835,35.3651,35.2591,35.3569,114036.0
2017-09-25 13:00:00,43.38,43.41,43.35,43.39,100177.0,35.3651,35.3895,35.3406,35.3732,100177.0
2017-09-25 13:30:00,43.4,43.4,43.36,43.38,34693.0,35.3814,35.3814,35.3488,35.3651,34693.0
2017-09-25 14:00:00,43.39,43.42,43.36,43.39,29029.0,35.3732,35.3977,35.3488,35.3732,29029.0
2017-09-25 14:30:00,43.39,43.42,43.33,43.38,42341.0,35.3732,35.3977,35.3243,35.3651,42341.0
2017-09-25 15:00:00,43.4,43.52,43.4,43.52,38707.0,35.3814,35.4792,35.3814,35.4792,38707.0
2017-09-25 15:30:00,43.52,43.52,43.43,43.5,214493.0,35.4792,35.4792,35.4058,35.4629,214493.0
2017-09-26 09:30:00,43.64,43.65,43.44,43.59,102227.0,35.577,35.5852,35.414,35.5363,102227.0
2017-09-26 10:00:00,43.58,43.73,43.53,43.67,51185.0,35.5281,35.6504,35.4874,35.6015,51185.0
2017-09-26 10:30:00,43.67,43.7,43.61,43.66,67100.0,35.6015,35.6259,35.5526,35.5933,67100.0
2017-09-26 11:00:00,43.65,43.7,43.57,43.59,90166.0,35.5852,35.6259,35.52,35.5363,90166.0
2017-09-26 11:30:00,43.59,43.7,43.58,43.66,46772.0,35.5363,35.6259,35.5281,35.5933,46772.0
2017-09-26 12:00:00,43.66,43.68,43.62,43.68,44193.0,35.5933,35.6096,35.5607,35.6096,44193.0
2017-09-26 12:30:00,43.69,43.87,43.63,43.73,69610.0,35.6178,35.7645,35.5689,35.6504,69610.0
2017-09-26 13:00:00,43.74,43.79,43.67,43.74,51934.0,35.6586,35.6993,35.6015,35.6586,51934.0
2017-09-26 13:30:00,43.74,43.83,43.73,43.83,52395.0,35.6586,35.7319,35.6504,35.7319,52395.0
2017-09-26 14:00:00,43.83,43.85,43.73,43.76,34168.0,35.7319,35.7482,35.6504,35.6749,34168.0
2017-09-26 14:30:00,43.76,43.86,43.76,43.81,56650.0,35.6749,35.7564,35.6749,35.7156,56650.0
2017-09-26 15:00:00,43.81,43.86,43.8,43.85,81497.0,35.7156,35.7564,35.7075,35.7482,81497.0
2017-09-26 15:30:00,43.85,43.86,43.74,43.76,172833.0,35.7482,35.7564,35.6586,35.6749,172833.0
2017-09-27 09:30:00,44.4,44.46,44.2,44.38,122441.0,36.1966,36.2455,36.0336,36.1803,122441.0
2017-09-27 10:00:00,44.39,44.39,44.22,44.31,365772.0,36.1885,36.1885,36.0499,36.1232,365772.0
2017-09-27 10:30:00,44.32,44.34,44.14,44.25,235693.0,36.1314,36.1477,35.9846,36.0743,235693.0
2017-09-27 11:00:00,44.24,44.31,44.22,44.25,38096.0,36.0662,36.1232,36.0499,36.0743,38096.0
2017-09-27 11:30:00,44.25,44.3,44.24,44.28,39997.0,36.0743,36.1151,36.0662,36.0988,39997.0
2017-09-27 12:00:00,44.28,44.32,44.22,44.29,95776.0,36.0988,36.1314,36.0499,36.1069,95776.0
2017-09-27 12:30:00,44.3,44.56,44.28,44.55,72033.0,36.1151,36.327,36.0988,36.3189,72033.0
2017-09-27 13:00:00,44.55,44.69,44.55,44.67,131421.0,36.3189,36.433,36.3189,36.4167,131421.0
2017-09-27 13:30:00,44.67,44.96,44.67,44.95,91797.0,36.4167,36.6531,36.4167,36.645,91797.0
2017-09-27 14:00:00,44.95,44.98,44.71,44.77,86423.0,36.645,36.6694,36.4493,36.4982,86423.0
2017-09-27 14:30:00,44.77,44.79,44.71,44.76,61202.0,36.4982,36.5146,36.4493,36.4901,61202.0
2017-09-27 15:00:00,44.76,44.82,44.71,44.77,53942.0,36.4901,36.539,36.4493,36.4982,53942.0
2017-09-27 15:30:00,44.77,44.8,44.64,44.67,421517.0,36.4982,36.5227,36.3923,36.4167,421517.0
2017-09-28 09:30:00,44.76,44.84,44.47,44.55,124346.0,36.4901,36.5553,36.2537,36.3189,124346.0
2017-09-28 10:00:00,44.56,44.63,44.38,44.44,100801.0,36.327,36.3841,36.1803,36.2292,100801.0
2017-09-28 10:30:00,44.43,44.54,44.26,44.43,88215.0,36.2211,36.3107,36.0825,36.2211,88215.0
2017-09-28 11:00:00,44.44,44.54,44.41,44.48,52317.0,36.2292,36.3107,36.2048,36.2618,52317.0
2017-09-28 11:30:00,44.48,44.57,44.46,44.55,87477.0,36.2618,36.3352,36.2455,36.3189,87477.0
2017-09-28 12:00:00,44.56,44.7,44.56,44.67,54262.0,36.327,36.4412,36.327,36.4167,54262.0
2017-09-28 12:30:00,44.67,44.74,44.62,44.72,43734.0,36.4167,36.4738,36.376,36.4575,43734.0
2017-09-28 13:00:00,44.72,44.76,44.69,44.69,57265.0,36.4575,36.4901,36.433,36.433,57265.0
2017-09-28 13:30:00,44.69,44.72,44.65,44.7,52077.0,36.433,36.4575,36.4004,36.4412,52077.0
2017-09-28 14:00:00,44.7,44.76,44.68,44.71,212210.0,36.4412,36.4901,36.4249,36.4493,212210.0
2017-09-28 14:30:00,44.71,44.78,44.68,44.75,242812.0,36.4493,36.5064,36.4249,36.4819,242812.0
2017-09-28 15:00:00,44.75,44.86,44.75,44.79,86912.0,36.4819,36.5716,36.4819,36.5146,86912.0
2017-09-28 15:30:00,44.79,44.85,44.76,44.85,258416.0,36.5146,36.5635,36.4901,36.5635,258416.0
2017-09-29 09:30:00,44.86,45.27,44.74,45.27,316459.0,36.5716,36.9059,36.4738,36.9059,316459.0
2017-09-29 10:00:00,45.28,45.45,45.21,45.32,329672.0,36.914,37.0526,36.857,36.9466,329672.0
2017-09-29 10:30:00,45.32,45.38,45.09,45.18,378851.0,36.9466,36.9955,36.7591,36.8325,378851.0
2017-09-29 11:00:00,45.18,45.23,45.16,45.16,120139.0,36.8325,36.8733,36.8162,36.8162,120139.0
2017-09-29 11:30:00,45.16,45.23,45.11,45.19,178945.0,36.8162,36.8733,36.7754,36.8406,178945.0
2017-09-29 12:00:00,45.18,45.24,45.14,45.22,178920.0,36.8325,36.8814,36.7999,36.8651,178920.0
2017-09-29 12:30:00,45.23,45.29,45.18,45.22,215659.0,36.8733,36.9222,36.8325,36.8651,215659.0
2017-09-29 13:00:00,45.21,45.22,45.15,45.16,195457.0,36.857,36.8651,36.808,36.8162,195457.0
2017-09-29 13:30:00,45.16,45.18,45.14,45.18,152649.0,36.8162,36.8325,36.7999,36.8325,152649.0
2017-09-29 14:00:00,45.18,45.2,45.12,45.17,191889.0,36.8325,36.8488,36.7836,36.8243,191889.0
2017-09-29 14:30:00,45.17,45.19,45.15,45.16,173018.0,36.8243,36.8406,36.808,36.8162,173018.0
2017-09-29 15:00:00,45.16,45.19,45.09,45.11,223502.0,36.8162,36.8406,36.7591,36.7754,223502.0
2017-09-29 15:30:00,45.11,45.13,45.06,45.06,510308.0,36.7754,36.7917,36.7347,36.7347,510308.0
2017-10-02 09:30:00,45.03,45.23,44.79,44.99,131691.0,36.7102,36.8733,36.5146,36.6776,131691.0
2017-10-02 10:00:00,45.01,45.22,44.9,44.93,139592.0,36.6939,36.8651,36.6042,36.6287,139592.0
2017-10-02 10:30:00,44.93,44.97,44.83,44.91,171383.0,36.6287,36.6613,36.5472,36.6124,171383.0
2017-10-02 11:00:00,44.91,45.01,44.84,44.91,221880.0,36.6124,36.6939,36.5553,36.6124,221880.0
2017-10-02 11:30:00,44.91,45.21,44.9,45.15,99895.0,36.6124,36.857,36.6042,36.808,99895.0
2017-10-02 12:00:00,45.14,45.2,45.1,45.12,89237.0,36.7999,36.8488,36.7673,36.7836,89237.0
2017-10-02 12:30:00,45.12,45.18,45.09,45.12,194301.0,36.7836,36.8325,36.7591,36.7836,194301.0
2017-10-02 13:00:00,45.11,45.22,45.11,45.18,216139.0,36.7754,36.8651,36.7754,36.8325,216139.0
2017-10-02 13:30:00,45.19,45.28,45.17,45.27,155355.0,36.8406,36.914,36.8243,36.9059,155355.0
2017-10-02 14:00:00,45.28,45.35,45.25,45.3,127859.0,36.914,36.9711,36.8896,36.9303,127859.0
2017-10-02 14:30:00,45.29,45.32,45.21,45.27,174866.0,36.9222,36.9466,36.857,36.9059,174866.0
2017-10-02 15:00:00,45.27,45.27,45.2,45.23,272891.0,36.9059,36.9059,36.8488,36.8733,272891.0
2017-10-02 15:30:00,45.23,45.35,45.21,45.35,428246.0,36.8733,36.9711,36.857,36.9711,428246.0
2017-10-03 09:30:00,45.39,45.47,45.14,45.16,166362.0,37.0037,37.0689,36.7999,36.8162,166362.0
2017-10-03 10:00:00,45.17,45.22,44.97,44.98,146431.0,36.8243,36.8651,36.6613,36.6694,146431.0
2017-10-03 10:30:00,44.98,45.08,44.9,45.08,196340.0,36.6694,36.751,36.6042,36.751,196340.0
2017-10-03 11:00:00,45.07,45.14,44.93,44.98,195773.0,36.7428,36.7999,36.6287,36.6694,195773.0
2017-10-03 11:30:00,44.99,45.12,44.96,45.07,59921.0,36.6776,36.7836,36.6531,36.7428,59921.0
2017-10-03 12:00:00,45.06,45.06,44.95,44.95,38101.0,36.7347,36.7347,36.645,36.645,38101.0
2017-10-03 12:30:00,44.95,44.96,44.87,44.95,39405.0,36.645,36.6531,36.5798,36.645,39405.0
2017-10-03 13:00:00,44.95,45.03,44.95,45.0,57999.0,36.645,36.7102,36.645,36.6858,57999.0
2017-10-03 13:30:00,45.0,45.03,44.95,45.0,62102.0,36.6858,36.7102,36.645,36.6858,62102.0
2017-10-03 14:00:00,45.0,45.13,45.0,45.12,101316.0,36.6858,36.7917,36.6858,36.7836,101316.0
2017-10-03 14:30:00,45.12,45.12,45.03,45.06,105657.0,36.7836,36.7836,36.7102,36.7347,105657.0
2017-10-03 15:00:00,45.06,45.1,45.04,45.09,96299.0,36.7347,36.7673,36.7184,36.7591,96299.0
2017-10-03 15:30:00,45.09,45.18,45.08,45.17,182860.0,36.7591,36.8325,36.751,36.8243,182860.0
2017-10-04 09:30:00,45.1,45.1,44.85,44.91,126101.0,36.7673,36.7673,36.5635,36.6124,126101.0
2017-10-04 10:00:00,44.92,45.1,44.92,45.1,277027.0,36.6205,36.7673,36.6205,36.7673,277027.0
2017-10-04 10:30:00,45.1,45.11,44.96,45.02,101757.0,36.7673,36.7754,36.6531,36.7021,101757.0
2017-10-04 11:00:00,45.03,45.04,44.89,44.95,124758.0,36.7102,36.7184,36.5961,36.645,124758.0
2017-10-04 11:30:00,44.96,45.04,44.93,45.01,161315.0,36.6531,36.7184,36.6287,36.6939,161315.0
2017-10-04 12:00:00,45.0,45.03,44.95,44.97,107923.0,36.6858,36.7102,36.645,36.6613,107923.0
2017-10-04 12:30:00,44.96,44.98,44.84,44.86,137660.0,36.6531,36.6694,36.5553,36.5716,137660.0
2017-10-04 13:00:00,44.86,44.91,44.84,44.89,72565.0,36.5716,36.6124,36.5553,36.5961,72565.0
2017-10-04 13:30:00,44.89,44.9,44.72,44.78,76269.0,36.5961,36.6042,36.4575,36.5064,76269.0
2017-10-04 14:00:00,44.77,44.8,44.74,44.76,56376.0,36.4982,36.5227,36.4738,36.4901,56376.0
2017-10-04 14:30:00,44.76,44.84,44.73,44.8,88692.0,36.4901,36.5553,36.4656,36.5227,88692.0
2017-10-04 15:00:00,44.81,44.83,44.75,44.75,76698.0,36.5309,36.5472,36.4819,36.4819,76698.0
2017-10-04 15:30:00,44.76,44.77,44.65,44.69,283250.0,36.4901,36.4982,36.4004,36.433,283250.0
2017-10-05 09:30:00,44.84,45.02,44.57,44.95,149865.0,36.5553,36.7021,36.3352,36.645,149865.0
2017-10-05 10:00:00,44.95,45.02,44.9,44.96,176684.0,36.645,36.7021,36.6042,36.6531,176684.0
2017-10-05 10:30:00,44.96,45.11,44.96,45.08,117959.0,36.6531,36.7754,36.6531,36.751,117959.0
2017-10-05 11:00:00,45.08,45.14,45.06,45.1,137848.0,36.751,36.7999,36.7347,36.7673,137848.0
2017-10-05 11:30:00,45.1,45.28,45.09,45.25,139024.0,36.7673,36.914,36.7591,36.8896,139024.0
2017-10-05 12:00:00,45.25,45.42,45.24,45.36,193588.0,36.8896,37.0282,36.8814,36.9792,193588.0
2017-10-05 12:30:00,45.35,45.41,45.24,45.36,194188.0,36.9711,37.02,36.8814,36.9792,194188.0
2017-10-05 13:00:00,45.36,45.43,45.34,45.36,125793.0,36.9792,37.0363,36.9629,36.9792,125793.0
2017-10-05 13:30:00,45.36,45.39,45.34,45.36,125859.0,36.9792,37.0037,36.9629,36.9792,125859.0
2017-10-05 14:00:00,45.36,45.38,45.31,45.32,121538.0,36.9792,36.9955,36.9385,36.9466,121538.0
2017-10-05 14:30:00,45.33,45.33,45.25,45.29,132892.0,36.9548,36.9548,36.8896,36.9222,132892.0
2017-10-05 15:00:00,45.29,45.31,45.24,45.29,519926.0,36.9222,36.9385,36.8814,36.9222,519926.0
2017-10-05 15:30:00,45.28,45.3,45.24,45.27,493146.0,36.914,36.9303,36.8814,36.9059,493146.0
2017-10-06 09:30:00,45.43,45.68,45.35,45.52,568431.0,37.0363,37.2401,36.9711,37.1097,568431.0
2017-10-06 10:00:00,45.52,45.55,45.42,45.45,402985.0,37.1097,37.1341,37.0282,37.0526,402985.0
2017-10-06 10:30:00,45.46,45.48,45.35,45.37,888721.0,37.0608,37.0771,36.9711,36.9874,888721.0
2017-10-06 11:00:00,45.37,45.37,45.28,45.3,59197.0,36.9874,36.9874,36.914,36.9303,59197.0
2017-10-06 11:30:00,45.29,45.29,45.08,45.09,251149.0,36.9222,36.9222,36.751,36.7591,251149.0
2017-10-06 12:00:00,45.08,45.22,45.07,45.19,185554.0,36.751,36.8651,36.7428,36.8406,185554.0
2017-10-06 12:30:00,45.2,45.31,45.19,45.27,139839.0,36.8488,36.9385,36.8406,36.9059,139839.0
2017-10-06 13:00:00,45.26,45.31,45.16,45.28,43093.0,36.8977,36.9385,36.8162,36.914,43093.0
2017-10-06 13:30:00,45.27,45.28,45.24,45.27,19631.0,36.9059,36.914,36.8814,36.9059,19631.0
2017-10-06 14:00:00,45.26,45.34,45.24,45.31,38247.0,36.8977,36.9629,36.8814,36.9385,38247.0
2017-10-06 14:30:00,45.31,45.38,45.29,45.37,45774.0,36.9385,36.9955,36.9222,36.9874,45774.0
2017-10-06 15:00:00,45.36,45.4,45.33,45.35,44761.0,36.9792,37.0118,36.9548,36.9711,44761.0
2017-10-06 15:30:00,45.34,45.36,45.24,45.3,134409.0,36.9629,36.9792,36.8814,36.9303,134409.0
2017-10-09 09:30:00,45.48,45.48,45.09,45.15,58487.0,37.0771,37.0771,36.7591,36.808,58487.0
2017-10-09 10:00:00,45.16,45.28,45.15,45.19,54473.0,36.8162,36.914,36.808,36.8406,54473.0
2017-10-09 10:30:00,45.2,45.24,45.05,45.12,50074.0,36.8488,36.8814,36.7265,36.7836,50074.0
2017-10-09 11:00:00,45.13,45.17,45.11,45.14,19625.0,36.7917,36.8243,36.7754,36.7999,19625.0
2017-10-09 11:30:00,45.14,45.17,45.1,45.12,16310.0,36.7999,36.8243,36.7673,36.7836,16310.0
2017-10-09 12:00:00,45.12,45.13,45.06,45.09,16062.0,36.7836,36.7917,36.7347,36.7591,16062.0
2017-10-09 12:30:00,45.09,45.13,45.04,45.08,48522.0,36.7591,36.7917,36.7184,36.751,48522.0
2017-10-09 13:00:00,45.09,45.16,45.06,45.12,16771.0,36.7591,36.8162,36.7347,36.7836,16771.0
2017-10-09 13:30:00,45.12,45.15,45.09,45.11,16298.0,36.7836,36.808,36.7591,36.7754,16298.0
2017-10-09 14:00:00,45.12,45.13,45.08,45.1,14425.0,36.7836,36.7917,36.751,36.7673,14425.0
2017-10-09 14:30:00,45.08,45.09,45.04,45.07,20754.0,36.751,36.7591,36.7184,36.7428,20754.0
2017-10-09 15:00:00,45.07,45.07,44.98,45.07,50206.0,36.7428,36.7428,36.6694,36.7428,50206.0
2017-10-09 15:30:00,45.06,45.09,45.0,45.08,182654.0,36.7347,36.7591,36.6858,36.751,182654.0
2017-10-10 09:30:00,45.23,45.34,45.08,45.24,108186.0,36.8733,36.9629,36.751,36.8814,108186.0
2017-10-10 10:00:00,45.24,45.25,45.1,45.16,61605.0,36.8814,36.8896,36.7673,36.8162,61605.0
2017-10-10 10:30:00,45.17,45.17,45.09,45.13,36764.0,36.8243,36.8243,36.7591,36.7917,36764.0
2017-10-10 11:00:00,45.13,45.2,45.13,45.17,61333.0,36.7917,36.8488,36.7917,36.8243,61333.0
2017-10-10 11:30:00,45.17,45.2,45.15,45.19,186530.0,36.8243,36.8488,36.808,36.8406,186530.0
2017-10-10 12:00:00,45.19,45.23,45.17,45.21,54289.0,36.8406,36.8733,36.8243,36.857,54289.0
2017-10-10 12:30:00,45.22,45.27,45.2,45.25,47812.0,36.8651,36.9059,36.8488,36.8896,47812.0
2017-10-10 13:00:00,45.25,45.32,45.24,45.32,108739.0,36.8896,36.9466,36.8814,36.9466,108739.0
2017-10-10 13:30:00,45.31,45.42,45.28,45.37,63860.0,36.9385,37.0282,36.914,36.9874,63860.0
2017-10-10 14:00:00,45.38,45.48,45.37,45.45,187670.0,36.9955,37.0771,36.9874,37.0526,187670.0
2017-10-10 14:30:00,45.45,45.47,45.38,45.39,36787.0,37.0526,37.0689,36.9955,37.0037,36787.0
2017-10-10 15:00:00,45.39,45.44,45.36,45.44,87990.0,37.0037,37.0445,36.9792,37.0445,87990.0
2017-10-10 15:30:00,45.44,45.45,45.35,45.44,329121.0,37.0445,37.0526,36.9711,37.0445,329121.0
2017-10-11 09:30:00,45.26,45.27,45.04,45.09,119142.0,36.8977,36.9059,36.7184,36.7591,119142.0
2017-10-11 10:00:00,45.09,45.17,45.04,45.12,133754.0,36.7591,36.8243,36.7184,36.7836,133754.0
2017-10-11 10:30:00,45.13,45.35,45.13,45.33,46118.0,36.7917,36.9711,36.7917,36.9548,46118.0
2017-10-11 11:00:00,45.33,45.37,45.29,45.3,53125.0,36.9548,36.9874,36.9222,36.9303,53125.0
2017-10-11 11:30:00,45.32,45.37,45.29,45.3,25592.0,36.9466,36.9874,36.9222,36.9303,25592.0
2017-10-11 12:00:00,45.29,45.42,45.27,45.39,70385.0,36.9222,37.0282,36.9059,37.0037,70385.0
2017-10-11 12:30:00,45.38,45.39,45.3,45.3,24254.0,36.9955,37.0037,36.9303,36.9303,24254.0
2017-10-11 13:00:00,45.3,45.32,45.22,45.23,46676.0,36.9303,36.9466,36.8651,36.8733,46676.0
2017-10-11 13:30:00,45.22,45.25,45.18,45.2,46479.0,36.8651,36.8896,36.8325,36.8488,46479.0
2017-10-11 14:00:00,45.19,45.19,45.09,45.14,61269.0,36.8406,36.8406,36.7591,36.7999,61269.0
2017-10-11 14:30:00,45.14,45.18,45.1,45.16,42015.0,36.7999,36.8325,36.7673,36.8162,42015.0
2017-10-11 15:00:00,45.17,45.2,45.13,45.16,88267.0,36.8243,36.8488,36.7917,36.8162,88267.0
2017-10-11 15:30:00,45.16,45.21,45.16,45.2,284104.0,36.8162,36.857,36.8162,36.8488,284104.0
2017-10-12 09:30:00,45.32,45.35,45.01,45.04,103941.0,36.9466,36.9711,36.6939,36.7184,103941.0
2017-10-12 10:00:00,45.03,45.21,45.01,45.1,124516.0,36.7102,36.857,36.6939,36.7673,124516.0
2017-10-12 10:30:00,45.1,45.13,45.0,45.02,144955.0,36.7673,36.7917,36.6858,36.7021,144955.0
2017-10-12 11:00:00,45.03,45.15,45.03,45.08,119528.0,36.7102,36.808,36.7102,36.751,119528.0
2017-10-12 11:30:00,45.08,45.14,45.04,45.13,122619.0,36.751,36.7999,36.7184,36.7917,122619.0
2017-10-12 12:00:00,45.13,45.15,45.08,45.09,93277.0,36.7917,36.808,36.751,36.7591,93277.0
2017-10-12 12:30:00,45.1,45.11,45.02,45.04,107700.0,36.7673,36.7754,36.7021,36.7184,107700.0
2017-10-12 13:00:00,45.04,45.06,45.0,45.01,76131.0,36.7184,36.7347,36.6858,36.6939,76131.0
2017-10-12 13:30:00,45.0,45.04,44.95,44.97,70954.0,36.6858,36.7184,36.645,36.6613,70954.0
2017-10-12 14:00:00,44.97,45.01,44.95,44.95,47619.0,36.6613,36.6939,36.645,36.645,47619.0
2017-10-12 14:30:00,44.96,44.96,44.8,44.87,99046.0,36.6531,36.6531,36.5227,36.5798,99046.0
2017-10-12 15:00:00,44.87,44.94,44.86,44.92,26701.0,36.5798,36.6368,36.5716,36.6205,26701.0
2017-10-12 15:30:00,44.92,44.93,44.82,44.89,112588.0,36.6205,36.6287,36.539,36.5961,112588.0
2017-10-13 09:30:00,44.72,44.82,44.23,44.56,400062.0,36.4575,36.539,36.058,36.327,400062.0
2017-10-13 10:00:00,44.56,44.79,44.56,44.74,141680.0,36.327,36.5146,36.327,36.4738,141680.0
2017-10-13 10:30:00,44.75,44.89,44.73,44.88,59143.0,36.4819,36.5961,36.4656,36.5879,59143.0
2017-10-13 11:00:00,44.88,44.99,44.85,44.88,60379.0,36.5879,36.6776,36.5635,36.5879,60379.0
2017-10-13 11:30:00,44.87,44.88,44.8,44.85,119497.0,36.5798,36.5879,36.5227,36.5635,119497.0
2017-10-13 12:00:00,44.85,44.93,44.84,44.89,63039.0,36.5635,36.6287,36.5553,36.5961,63039.0
2017-10-13 12:30:00,44.89,44.89,44.82,44.84,82637.0,36.5961,36.5961,36.539,36.5553,82637.0
2017-10-13 13:00:00,44.84,44.89,44.81,44.83,44390.0,36.5553,36.5961,36.5309,36.5472,44390.0
2017-10-13 13:30:00,44.83,44.84,44.73,44.74,52804.0,36.5472,36.5553,36.4656,36.4738,52804.0
2017-10-13 14:00:00,44.75,44.78,44.65,44.65,56878.0,36.4819,36.5064,36.4004,36.4004,56878.0
2017-10-13 14:30:00,44.64,44.79,44.64,44.76,112247.0,36.3923,36.5146,36.3923,36.4901,112247.0
2017-10-13 15:00:00,44.76,44.8,44.73,44.77,90026.0,36.4901,36.5227,36.4656,36.4982,90026.0
2017-10-13 15:30:00,44.76,44.76,44.62,44.65,229978.0,36.4901,36.4901,36.376,36.4004,229978.0
2017-10-16 09:30:00,44.69,45.03,44.58,44.94,185051.0,36.433,36.7102,36.3434,36.6368,185051.0
2017-10-16 10:00:00,44.93,45.1,44.89,44.91,135479.0,36.6287,36.7673,36.5961,36.6124,135479.0
2017-10-16 10:30:00,44.91,44.93,44.77,44.81,121296.0,36.6124,36.6287,36.4982,36.5309,121296.0
2017-10-16 11:00:00,44.8,44.94,44.78,44.9,119356.0,36.5227,36.6368,36.5064,36.6042,119356.0
2017-10-16 11:30:00,44.91,44.96,44.83,44.86,51223.0,36.6124,36.6531,36.5472,36.5716,51223.0
2017-10-16 12:00:00,44.85,44.91,44.84,44.89,43945.0,36.5635,36.6124,36.5553,36.5961,43945.0
2017-10-16 12:30:00,44.88,44.88,44.81,44.84,31534.0,36.5879,36.5879,36.5309,36.5553,31534.0
2017-10-16 13:00:00,44.85,44.88,44.83,44.88,26998.0,36.5635,36.5879,36.5472,36.5879,26998.0
2017-10-16 13:30:00,44.9,44.96,44.86,44.86,35544.0,36.6042,36.6531,36.5716,36.5716,35544.0
2017-10-16 14:00:00,44.86,44.93,44.85,44.89,105802.0,36.5716,36.6287,36.5635,36.5961,105802.0
2017-10-16 14:30:00,44.89,44.9,44.85,44.88,47025.0,36.5961,36.6042,36.5635,36.5879,47025.0
2017-10-16 15:00:00,44.88,44.95,44.87,44.95,177343.0,36.5879,36.645,36.5798,36.645,177343.0
2017-10-16 15:30:00,44.95,45.01,44.93,44.95,216999.0,36.645,36.6939,36.6287,36.645,216999.0
2017-10-17 09:30:00,45.12,45.12,44.7,44.82,178068.0,36.7836,36.7836,36.4412,36.539,178068.0
2017-10-17 10:00:00,44.81,44.91,44.81,44.88,174540.0,36.5309,36.6124,36.5309,36.5879,174540.0
2017-10-17 10:30:00,44.88,44.88,44.7,44.83,198943.0,36.5879,36.5879,36.4412,36.5472,198943.0
2017-10-17 11:00:00,44.82,44.95,44.81,44.86,144754.0,36.539,36.645,36.5309,36.5716,144754.0
2017-10-17 11:30:00,44.87,44.88,44.79,44.85,118674.0,36.5798,36.5879,36.5146,36.5635,118674.0
2017-10-17 12:00:00,44.84,44.87,44.78,44.81,98059.0,36.5553,36.5798,36.5064,36.5309,98059.0
2017-10-17 12:30:00,44.81,44.82,44.75,44.77,88575.0,36.5309,36.539,36.4819,36.4982,88575.0
2017-10-17 13:00:00,44.77,44.78,44.7,44.76,114613.0,36.4982,36.5064,36.4412,36.4901,114613.0
2017-10-17 13:30:00,44.77,44.77,44.56,44.58,112796.0,36.4982,36.4982,36.327,36.3434,112796.0
2017-10-17 14:00:00,44.58,44.62,44.52,44.61,95042.0,36.3434,36.376,36.2944,36.3678,95042.0
2017-10-17 14:30:00,44.61,44.61,44.55,44.57,38550.0,36.3678,36.3678,36.3189,36.3352,38550.0
2017-10-17 15:00:00,44.57,44.58,44.46,44.47,71785.0,36.3352,36.3434,36.2455,36.2537,71785.0
2017-10-17 15:30:00,44.47,44.56,44.46,44.53,298243.0,36.2537,36.327,36.2455,36.3026,298243.0
2017-10-18 09:30:00,44.78,44.88,44.61,44.83,100865.0,36.5064,36.5879,36.3678,36.5472,100865.0
2017-10-18 10:00:00,44.83,44.89,44.72,44.81,71695.0,36.5472,36.5961,36.4575,36.5309,71695.0
2017-10-18 10:30:00,44.83,44.9,44.74,44.86,125214.0,36.5472,36.6042,36.4738,36.5716,125214.0
2017-10-18 11:00:00,44.86,44.93,44.83,44.83,66625.0,36.5716,36.6287,36.5472,36.5472,66625.0
2017-10-18 11:30:00,44.83,44.93,44.8,44.93,107392.0,36.5472,36.6287,36.5227,36.6287,107392.0
2017-10-18 12:00:00,44.93,44.98,44.92,44.94,107409.0,36.6287,36.6694,36.6205,36.6368,107409.0
2017-10-18 12:30:00,44.93,44.97,44.88,44.9,53826.0,36.6287,36.6613,36.5879,36.6042,53826.0
2017-10-18 13:00:00,44.9,44.96,44.9,44.95,36519.0,36.6042,36.6531,36.6042,36.645,36519.0
2017-10-18 13:30:00,44.96,44.98,44.91,44.92,44210.0,36.6531,36.6694,36.6124,36.6205,44210.0
2017-10-18 14:00:00,44.92,44.95,44.89,44.9,35456.0,36.6205,36.645,36.5961,36.6042,35456.0
2017-10-18 14:30:00,44.89,44.91,44.87,44.89,32278.0,36.5961,36.6124,36.5798,36.5961,32278.0
2017-10-18 15:00:00,44.89,44.96,44.89,44.94,49744.0,36.5961,36.6531,36.5961,36.6368,49744.0
2017-10-18 15:30:00,44.94,44.97,44.85,44.87,219802.0,36.6368,36.6613,36.5635,36.5798,219802.0
2017-10-19 09:30:00,44.48,44.85,44.46,44.85,149475.0,36.2618,36.5635,36.2455,36.5635,149475.0
2017-10-19 10:00:00,44.85,44.86,44.61,44.67,85091.0,36.5635,36.5716,36.3678,36.4167,85091.0
2017-10-19 10:30:00,44.67,44.78,44.57,44.73,120512.0,36.4167,36.5064,36.3352,36.4656,120512.0
2017-10-19 11:00:00,44.73,44.74,44.64,44.69,49187.0,36.4656,36.4738,36.3923,36.433,49187.0
2017-10-19 11:30:00,44.69,44.72,44.65,44.68,35606.0,36.433,36.4575,36.4004,36.4249,35606.0
2017-10-19 12:00:00,44.65,44.8,44.65,44.79,16563.0,36.4004,36.5227,36.4004,36.5146,16563.0
2017-10-19 12:30:00,44.79,44.83,44.78,44.81,20091.0,36.5146,36.5472,36.5064,36.5309,20091.0
2017-10-19 13:00:00,44.82,45.02,44.81,44.98,308382.0,36.539,36.7021,36.5309,36.6694,308382.0
2017-10-19 13:30:00,44.98,45.12,44.98,45.06,92657.0,36.6694,36.7836,36.6694,36.7347,92657.0
2017-10-19 14:00:00,45.06,45.19,45.06,45.19,94498.0,36.7347,36.8406,36.7347,36.8406,94498.0
2017-10-19 14:30:00,45.18,45.28,45.16,45.21,51951.0,36.8325,36.914,36.8162,36.857,51951.0
2017-10-19 15:00:00,45.21,45.22,45.08,45.09,74653.0,36.857,36.8651,36.751,36.7591,74653.0
2017-10-19 15:30:00,45.09,45.16,45.08,45.15,254330.0,36.7591,36.8162,36.751,36.808,254330.0
2017-10-20 09:30:00,45.78,45.85,45.59,45.82,464818.0,37.3216,37.3787,37.1667,37.3542,464818.0
2017-10-20 10:00:00,45.83,45.86,45.66,45.67,617726.0,37.3624,37.3869,37.2238,37.232,617726.0
2017-10-20 10:30:00,45.66,45.71,45.56,45.66,359927.0,37.2238,37.2646,37.1423,37.2238,359927.0
2017-10-20 11:00:00,45.66,45.7,45.62,45.63,222153.0,37.2238,37.2564,37.1912,37.1994,222153.0
2017-10-20 11:30:00,45.63,45.71,45.62,45.7,248163.0,37.1994,37.2646,37.1912,37.2564,248163.0
2017-10-20 12:00:00,45.71,45.72,45.64,45.68,163812.0,37.2646,37.2727,37.2075,37.2401,163812.0
2017-10-20 12:30:00,45.68,45.73,45.65,45.66,191960.0,37.2401,37.2809,37.2157,37.2238,191960.0
2017-10-20 13:00:00,45.66,45.77,45.64,45.77,167879.0,37.2238,37.3135,37.2075,37.3135,167879.0
2017-10-20 13:30:00,45.77,45.79,45.71,45.72,247287.0,37.3135,37.3298,37.2646,37.2727,247287.0
2017-10-20 14:00:00,45.72,45.75,45.66,45.68,262136.0,37.2727,37.2972,37.2238,37.2401,262136.0
2017-10-20 14:30:00,45.69,45.71,45.62,45.66,198990.0,37.2483,37.2646,37.1912,37.2238,198990.0
2017-10-20 15:00:00,45.66,45.72,45.66,45.68,228275.0,37.2238,37.2727,37.2238,37.2401,228275.0
2017-10-20 15:30:00,45.68,45.75,45.66,45.74,750755.0,37.2401,37.2972,37.2238,37.289,750755.0
2017-10-23 09:30:00,45.75,45.96,45.55,45.75,193287.0,37.2972,37.4684,37.1341,37.2972,193287.0
2017-10-23 10:00:00,45.73,45.73,45.49,45.51,107687.0,37.2809,37.2809,37.0852,37.1015,107687.0
2017-10-23 10:30:00,45.51,45.62,45.49,45.58,48336.0,37.1015,37.1912,37.0852,37.1586,48336.0
2017-10-23 11:00:00,45.59,45.61,45.52,45.6,36970.0,37.1667,37.183,37.1097,37.1749,36970.0
2017-10-23 11:30:00,45.61,45.61,45.49,45.53,53411.0,37.183,37.183,37.0852,37.1178,53411.0
2017-10-23 12:00:00,45.53,45.56,45.48,45.54,26369.0,37.1178,37.1423,37.0771,37.126,26369.0
2017-10-23 12:30:00,45.54,45.54,45.47,45.51,33085.0,37.126,37.126,37.0689,37.1015,33085.0
2017-10-23 13:00:00,45.51,45.53,45.46,45.51,31370.0,37.1015,37.1178,37.0608,37.1015,31370.0
2017-10-23 13:30:00,45.51,45.52,45.4,45.42,55413.0,37.1015,37.1097,37.0118,37.0282,55413.0
2017-10-23 14:00:00,45.42,45.47,45.38,45.41,71000.0,37.0282,37.0689,36.9955,37.02,71000.0
2017-10-23 14:30:00,45.4,45.44,45.37,45.44,38990.0,37.0118,37.0445,36.9874,37.0445,38990.0
2017-10-23 15:00:00,45.44,45.45,45.32,45.35,89867.0,37.0445,37.0526,36.9466,36.9711,89867.0
2017-10-23 15:30:00,45.35,45.36,45.28,45.34,233966.0,36.9711,36.9792,36.914,36.9629,233966.0
2017-10-24 09:30:00,45.68,45.87,45.51,45.77,263330.0,37.2401,37.395,37.1015,37.3135,263330.0
2017-10-24 10:00:00,45.75,45.85,45.65,45.69,176551.0,37.2972,37.3787,37.2157,37.2483,176551.0
2017-10-24 10:30:00,45.68,45.72,45.54,45.66,75692.0,37.2401,37.2727,37.126,37.2238,75692.0
2017-10-24 11:00:00,45.67,45.69,45.59,45.65,59152.0,37.232,37.2483,37.1667,37.2157,59152.0
2017-10-24 11:30:00,45.65,45.75,45.65,45.69,59161.0,37.2157,37.2972,37.2157,37.2483,59161.0
2017-10-24 12:00:00,45.69,45.75,45.66,45.74,46033.0,37.2483,37.2972,37.2238,37.289,46033.0
2017-10-24 12:30:00,45.74,45.79,45.71,45.75,54477.0,37.289,37.3298,37.2646,37.2972,54477.0
2017-10-24 13:00:00,45.74,45.79,45.72,45.78,52506.0,37.289,37.3298,37.2727,37.3216,52506.0
2017-10-24 13:30:00,45.79,45.84,45.73,45.78,43870.0,37.3298,37.3706,37.2809,37.3216,43870.0
2017-10-24 14:00:00,45.78,45.86,45.75,45.86,49476.0,37.3216,37.3869,37.2972,37.3869,49476.0
2017-10-24 14:30:00,45.86,45.87,45.78,45.79,201132.0,37.3869,37.395,37.3216,37.3298,201132.0
2017-10-24 15:00:00,45.8,45.84,45.74,45.74,235260.0,37.3379,37.3706,37.289,37.289,235260.0
2017-10-24 15:30:00,45.75,45.78,45.64,45.69,174998.0,37.2972,37.3216,37.2075,37.2483,174998.0
2017-10-25 09:30:00,45.86,46.02,45.52,45.64,189494.0,37.3869,37.5173,37.1097,37.2075,189494.0
2017-10-25 10:00:00,45.65,45.75,45.41,45.46,106892.0,37.2157,37.2972,37.02,37.0608,106892.0
2017-10-25 10:30:00,45.46,45.52,45.36,45.42,77651.0,37.0608,37.1097,36.9792,37.0282,77651.0
2017-10-25 11:00:00,45.41,45.42,45.23,45.34,125930.0,37.02,37.0282,36.8733,36.9629,125930.0
2017-10-25 11:30:00,45.33,45.51,45.26,45.3,63867.0,36.9548,37.1015,36.8977,36.9303,63867.0
2017-10-25 12:00:00,45.29,45.29,45.09,45.17,64368.0,36.9222,36.9222,36.7591,36.8243,64368.0
2017-10-25 12:30:00,45.16,45.3,45.13,45.27,102748.0,36.8162,36.9303,36.7917,36.9059,102748.0
2017-10-25 13:00:00,45.26,45.33,45.18,45.26,38300.0,36.8977,36.9548,36.8325,36.8977,38300.0
2017-10-25 13:30:00,45.26,45.57,45.26,45.52,72050.0,36.8977,37.1504,36.8977,37.1097,72050.0
2017-10-25 14:00:00,45.53,45.63,45.52,45.57,80456.0,37.1178,37.1994,37.1097,37.1504,80456.0
2017-10-25 14:30:00,45.57,45.59,45.4,45.45,74152.0,37.1504,37.1667,37.0118,37.0526,74152.0
2017-10-25 15:00:00,45.45,45.56,45.44,45.54,82356.0,37.0526,37.1423,37.0445,37.126,82356.0
2017-10-25 15:30:00,45.54,45.56,45.39,45.45,193790.0,37.126,37.1423,37.0037,37.0526,193790.0
2017-10-26 09:30:00,45.37,45.8,45.37,45.74,125041.0,36.9874,37.3379,36.9874,37.289,125041.0
2017-10-26 10:00:00,45.74,45.74,45.55,45.68,51390.0,37.289,37.289,37.1341,37.2401,51390.0
2017-10-26 10:30:00,45.68,45.83,45.6,45.79,102837.0,37.2401,37.3624,37.1749,37.3298,102837.0
2017-10-26 11:00:00,45.8,46.0,45.8,45.98,98092.0,37.3379,37.501,37.3379,37.4847,98092.0
2017-10-26 11:30:00,45.97,46.02,45.83,45.84,111510.0,37.4765,37.5173,37.3624,37.3706,111510.0
2017-10-26 12:00:00,45.84,45.9,45.82,45.88,150420.0,37.3706,37.4195,37.3542,37.4032,150420.0
2017-10-26 12:30:00,45.89,45.91,45.73,45.8,45724.0,37.4113,37.4276,37.2809,37.3379,45724.0
2017-10-26 13:00:00,45.79,45.93,45.78,45.92,80149.0,37.3298,37.4439,37.3216,37.4358,80149.0
2017-10-26 13:30:00,45.92,45.96,45.87,45.91,67629.0,37.4358,37.4684,37.395,37.4276,67629.0
2017-10-26 14:00:00,45.91,45.92,45.84,45.92,66416.0,37.4276,37.4358,37.3706,37.4358,66416.0
2017-10-26 14:30:00,45.94,45.96,45.88,45.93,56833.0,37.4521,37.4684,37.4032,37.4439,56833.0
2017-10-26 15:00:00,45.93,45.95,45.88,45.94,53841.0,37.4439,37.4602,37.4032,37.4521,53841.0
2017-10-26 15:30:00,45.94,45.98,45.9,45.93,136523.0,37.4521,37.4847,37.4195,37.4439,136523.0
2017-10-27 09:30:00,45.87,46.12,45.85,46.08,157254.0,37.395,37.5988,37.3787,37.5662,157254.0
2017-10-27 10:00:00,46.08,46.11,45.87,45.95,128308.0,37.5662,37.5907,37.395,37.4602,128308.0
2017-10-27 10:30:00,45.96,46.2,45.92,46.19,89425.0,37.4684,37.664,37.4358,37.6559,89425.0
2017-10-27 11:00:00,46.14,46.28,46.13,46.19,103877.0,37.6151,37.7293,37.607,37.6559,103877.0
2017-10-27 11:30:00,46.19,46.21,46.09,46.17,191137.0,37.6559,37.6722,37.5744,37.6396,191137.0
2017-10-27 12:00:00,46.18,46.26,46.09,46.1,91478.0,37.6477,37.713,37.5744,37.5825,91478.0
2017-10-27 12:30:00,46.1,46.2,46.1,46.2,52977.0,37.5825,37.664,37.5825,37.664,52977.0
2017-10-27 13:00:00,46.2,46.26,46.19,46.21,32932.0,37.664,37.713,37.6559,37.6722,32932.0
2017-10-27 13:30:00,46.2,46.22,46.14,46.15,20906.0,37.664,37.6803,37.6151,37.6233,20906.0
2017-10-27 14:00:00,46.15,46.25,46.14,46.17,38259.0,37.6233,37.7048,37.6151,37.6396,38259.0
2017-10-27 14:30:00,46.18,46.18,46.12,46.14,45078.0,37.6477,37.6477,37.5988,37.6151,45078.0
2017-10-27 15:00:00,46.13,46.16,46.07,46.14,67579.0,37.607,37.6314,37.5581,37.6151,67579.0
2017-10-27 15:30:00,46.14,46.19,46.09,46.19,220152.0,37.6151,37.6559,37.5744,37.6559,220152.0
2017-10-30 09:30:00,45.96,46.02,45.68,45.73,326956.0,37.4684,37.5173,37.2401,37.2809,326956.0
2017-10-30 10:00:00,45.74,46.06,45.73,46.02,102019.0,37.289,37.5499,37.2809,37.5173,102019.0
2017-10-30 10:30:00,46.02,46.07,45.91,45.97,109405.0,37.5173,37.5581,37.4276,37.4765,109405.0
2017-10-30 11:00:00,45.97,46.13,45.9,45.92,125337.0,37.4765,37.607,37.4195,37.4358,125337.0
2017-10-30 11:30:00,45.9,45.92,45.72,45.82,306208.0,37.4195,37.4358,37.2727,37.3542,306208.0
2017-10-30 12:00:00,45.81,45.81,45.61,45.65,154689.0,37.3461,37.3461,37.183,37.2157,154689.0
2017-10-30 12:30:00,45.66,45.73,45.59,45.72,85183.0,37.2238,37.2809,37.1667,37.2727,85183.0
2017-10-30 13:00:00,45.72,45.73,45.65,45.69,87413.0,37.2727,37.2809,37.2157,37.2483,87413.0
2017-10-30 13:30:00,45.69,45.71,45.49,45.52,99313.0,37.2483,37.2646,37.0852,37.1097,99313.0
2017-10-30 14:00:00,45.51,45.56,45.47,45.55,64832.0,37.1015,37.1423,37.0689,37.1341,64832.0
2017-10-30 14:30:00,45.55,45.67,45.52,45.63,45116.0,37.1341,37.232,37.1097,37.1994,45116.0
2017-10-30 15:00:00,45.63,45.67,45.57,45.58,77483.0,37.1994,37.232,37.1504,37.1586,77483.0
2017-10-30 15:30:00,45.57,45.69,45.55,45.62,158959.0,37.1504,37.2483,37.1341,37.1912,158959.0
2017-10-31 09:30:00,45.67,45.78,45.59,45.68,93095.0,37.232,37.3216,37.1667,37.2401,93095.0
2017-10-31 10:00:00,45.69,45.79,45.66,45.78,101264.0,37.2483,37.3298,37.2238,37.3216,101264.0
2017-10-31 10:30:00,45.78,45.94,45.68,45.93,56182.0,37.3216,37.4521,37.2401,37.4439,56182.0
2017-10-31 11:00:00,45.93,45.99,45.88,45.88,57530.0,37.4439,37.4928,37.4032,37.4032,57530.0
2017-10-31 11:30:00,45.88,45.89,45.78,45.83,38868.0,37.4032,37.4113,37.3216,37.3624,38868.0
2017-10-31 12:00:00,45.83,45.84,45.75,45.76,38826.0,37.3624,37.3706,37.2972,37.3053,38826.0
2017-10-31 12:30:00,45.76,45.76,45.67,45.67,53273.0,37.3053,37.3053,37.232,37.232,53273.0
2017-10-31 13:00:00,45.67,45.67,45.6,45.65,51480.0,37.232,37.232,37.1749,37.2157,51480.0
2017-10-31 13:30:00,45.66,45.77,45.65,45.77,34827.0,37.2238,37.3135,37.2157,37.3135,34827.0
2017-10-31 14:00:00,45.76,45.77,45.7,45.77,78918.0,37.3053,37.3135,37.2564,37.3135,78918.0
2017-10-31 14:30:00,45.76,45.82,45.72,45.8,59909.0,37.3053,37.3542,37.2727,37.3379,59909.0
2017-10-31 15:00:00,45.81,45.85,45.77,45.77,56216.0,37.3461,37.3787,37.3135,37.3135,56216.0
2017-10-31 15:30:00,45.76,45.76,45.61,45.62,220629.0,37.3053,37.3053,37.183,37.1912,220629.0
2017-11-01 09:30:00,45.75,46.13,45.75,46.09,83090.0,37.2972,37.607,37.2972,37.5744,83090.0
2017-11-01 10:00:00,46.11,46.12,45.89,45.89,325230.0,37.5907,37.5988,37.4113,37.4113,325230.0
2017-11-01 10:30:00,45.88,45.88,45.75,45.79,100626.0,37.4032,37.4032,37.2972,37.3298,100626.0
2017-11-01 11:00:00,45.8,45.81,45.66,45.67,120284.0,37.3379,37.3461,37.2238,37.232,120284.0
2017-11-01 11:30:00,45.66,45.72,45.56,45.65,134136.0,37.2238,37.2727,37.1423,37.2157,134136.0
2017-11-01 12:00:00,45.63,45.64,45.4,45.44,155569.0,37.1994,37.2075,37.0118,37.0445,155569.0
2017-11-01 12:30:00,45.45,45.53,45.41,45.46,76432.0,37.0526,37.1178,37.02,37.0608,76432.0
2017-11-01 13:00:00,45.45,45.5,45.36,45.49,53948.0,37.0526,37.0934,36.9792,37.0852,53948.0
2017-11-01 13:30:00,45.48,45.54,45.4,45.54,39146.0,37.0771,37.126,37.0118,37.126,39146.0
2017-11-01 14:00:00,45.55,45.63,45.41,45.6,129308.0,37.1341,37.1994,37.02,37.1749,129308.0
2017-11-01 14:30:00,45.6,45.67,45.59,45.6,183355.0,37.1749,37.232,37.1667,37.1749,183355.0
2017-11-01 15:00:00,45.6,45.62,45.51,45.53,79766.0,37.1749,37.1912,37.1015,37.1178,79766.0
2017-11-01 15:30:00,45.54,45.58,45.47,45.5,126966.0,37.126,37.1586,37.0689,37.0934,126966.0
2017-11-02 09:30:00,45.33,45.69,45.33,45.55,110077.0,36.9548,37.2483,36.9548,37.1341,110077.0
2017-11-02 10:00:00,45.55,45.57,45.18,45.38,180467.0,37.1341,37.1504,36.8325,36.9955,180467.0
2017-11-02 10:30:00,45.38,45.52,45.34,45.52,81669.0,36.9955,37.1097,36.9629,37.1097,81669.0
2017-11-02 11:00:00,45.51,45.6,45.46,45.5,50716.0,37.1015,37.1749,37.0608,37.0934,50716.0
2017-11-02 11:30:00,45.49,45.59,45.48,45.53,47344.0,37.0852,37.1667,37.0771,37.1178,47344.0
2017-11-02 12:00:00,45.53,45.93,45.52,45.88,85857.0,37.1178,37.4439,37.1097,37.4032,85857.0
2017-11-02 12:30:00,45.86,45.88,45.8,45.84,64001.0,37.3869,37.4032,37.3379,37.3706,64001.0
2017-11-02 13:00:00,45.85,45.85,45.63,45.63,67783.0,37.3787,37.3787,37.1994,37.1994,67783.0
2017-11-02 13:30:00,45.62,45.69,45.6,45.65,40917.0,37.1912,37.2483,37.1749,37.2157,40917.0
2017-11-02 14:00:00,45.66,45.74,45.62,45.74,37006.0,37.2238,37.289,37.1912,37.289,37006.0
2017-11-02 14:30:00,45.78,45.79,45.64,45.65,38031.0,37.3216,37.3298,37.2075,37.2157,38031.0
2017-11-02 15:00:00,45.65,45.79,45.57,45.79,88942.0,37.2157,37.3298,37.1504,37.3298,88942.0
2017-11-02 15:30:00,45.79,45.92,45.78,45.82,175473.0,37.3298,37.4358,37.3216,37.3542,175473.0
2017-11-03 09:30:00,45.65,45.76,45.41,45.48,85657.0,37.2157,37.3053,37.02,37.0771,85657.0
2017-11-03 10:00:00,45.5,45.57,45.4,45.5,72027.0,37.0934,37.1504,37.0118,37.0934,72027.0
2017-11-03 10:30:00,45.5,45.64,45.48,45.6,78612.0,37.0934,37.2075,37.0771,37.1749,78612.0
2017-11-03 11:00:00,45.61,45.7,45.61,45.7,161713.0,37.183,37.2564,37.183,37.2564,161713.0
2017-11-03 11:30:00,45.7,45.74,45.58,45.58,268038.0,37.2564,37.289,37.1586,37.1586,268038.0
2017-11-03 12:00:00,45.6,45.61,45.55,45.59,63639.0,37.1749,37.183,37.1341,37.1667,63639.0
2017-11-03 12:30:00,45.6,45.79,45.59,45.68,191447.0,37.1749,37.3298,37.1667,37.2401,191447.0
2017-11-03 13:00:00,45.69,45.73,45.63,45.66,99662.0,37.2483,37.2809,37.1994,37.2238,99662.0
2017-11-03 13:30:00,45.67,45.74,45.65,45.71,152048.0,37.232,37.289,37.2157,37.2646,152048.0
2017-11-03 14:00:00,45.71,45.72,45.61,45.69,73307.0,37.2646,37.2727,37.183,37.2483,73307.0
2017-11-03 14:30:00,45.69,45.73,45.66,45.68,24191.0,37.2483,37.2809,37.2238,37.2401,24191.0
2017-11-03 15:00:00,45.68,45.7,45.6,45.64,77481.0,37.2401,37.2564,37.1749,37.2075,77481.0
2017-11-03 15:30:00,45.64,45.7,45.64,45.67,116468.0,37.2075,37.2564,37.2075,37.232,116468.0
2017-11-06 09:30:00,45.48,45.67,45.34,45.66,87984.0,37.0771,37.232,36.9629,37.2238,87984.0
2017-11-06 10:00:00,45.67,45.69,45.53,45.66,88539.0,37.232,37.2483,37.1178,37.2238,88539.0
2017-11-06 10:30:00,45.65,45.72,45.56,45.56,119306.0,37.2157,37.2727,37.1423,37.1423,119306.0
2017-11-06 11:00:00,45.57,45.58,45.45,45.5,94785.0,37.1504,37.1586,37.0526,37.0934,94785.0
2017-11-06 11:30:00,45.5,45.55,45.47,45.49,66790.0,37.0934,37.1341,37.0689,37.0852,66790.0
2017-11-06 12:00:00,45.49,45.51,45.43,45.48,65980.0,37.0852,37.1015,37.0363,37.0771,65980.0
2017-11-06 12:30:00,45.48,45.58,45.48,45.57,38345.0,37.0771,37.1586,37.0771,37.1504,38345.0
2017-11-06 13:00:00,45.57,45.66,45.55,45.55,78737.0,37.1504,37.2238,37.1341,37.1341,78737.0
2017-11-06 13:30:00,45.56,45.59,45.49,45.5,68157.0,37.1423,37.1667,37.0852,37.0934,68157.0
2017-11-06 14:00:00,45.49,45.53,45.46,45.52,80206.0,37.0852,37.1178,37.0608,37.1097,80206.0
2017-11-06 14:30:00,45.51,45.59,45.49,45.56,37570.0,37.1015,37.1667,37.0852,37.1423,37570.0
2017-11-06 15:00:00,45.56,45.67,45.56,45.65,81487.0,37.1423,37.232,37.1423,37.2157,81487.0
2017-11-06 15:30:00,45.64,45.67,45.57,45.57,182374.0,37.2075,37.232,37.1504,37.1504,182374.0
2017-11-07 09:30:00,45.55,45.68,45.49,45.53,86018.0,37.1341,37.2401,37.0852,37.1178,86018.0
2017-11-07 10:00:00,45.48,45.5,45.35,45.38,94004.0,37.0771,37.0934,36.9711,36.9955,94004.0
2017-11-07 10:30:00,45.38,45.39,45.08,45.13,132460.0,36.9955,37.0037,36.751,36.7917,132460.0
2017-11-07 11:00:00,45.13,45.18,45.07,45.14,138221.0,36.7917,36.8325,36.7428,36.7999,138221.0
2017-11-07 11:30:00,45.14,45.15,44.69,44.7,184179.0,36.7999,36.808,36.433,36.4412,184179.0
2017-11-07 12:00:00,44.71,44.79,44.49,44.58,254421.0,36.4493,36.5146,36.27,36.3434,254421.0
2017-11-07 12:30:00,44.58,44.66,44.53,44.54,42840.0,36.3434,36.4086,36.3026,36.3107,42840.0
2017-11-07 13:00:00,44.54,44.68,44.54,44.68,59986.0,36.3107,36.4249,36.3107,36.4249,59986.0
2017-11-07 13:30:00,44.67,44.71,44.61,44.62,58523.0,36.4167,36.4493,36.3678,36.376,58523.0
2017-11-07 14:00:00,44.62,44.79,44.62,44.68,51391.0,36.376,36.5146,36.376,36.4249,51391.0
2017-11-07 14:30:00,44.68,44.7,44.5,44.51,71934.0,36.4249,36.4412,36.2781,36.2863,71934.0
2017-11-07 15:00:00,44.51,44.54,44.4,44.42,132233.0,36.2863,36.3107,36.1966,36.2129,132233.0
2017-11-07 15:30:00,44.43,44.51,44.4,44.47,445263.0,36.2211,36.2863,36.1966,36.2537,445263.0
2017-11-08 09:30:00,44.35,44.56,43.89,44.11,242143.0,36.1558,36.327,35.7808,35.9602,242143.0
2017-11-08 10:00:00,44.15,44.2,43.99,44.0,170386.0,35.9928,36.0336,35.8624,35.8705,170386.0
2017-11-08 10:30:00,44.01,44.08,43.87,44.01,96685.0,35.8787,35.9357,35.7645,35.8787,96685.0
2017-11-08 11:00:00,44.0,44.08,43.99,44.03,37826.0,35.8705,35.9357,35.8624,35.895,37826.0
2017-11-08 11:30:00,44.03,44.06,43.89,44.04,190442.0,35.895,35.9194,35.7808,35.9031,190442.0
2017-11-08 12:00:00,44.04,44.26,44.04,44.22,61703.0,35.9031,36.0825,35.9031,36.0499,61703.0
2017-11-08 12:30:00,44.2,44.25,44.1,44.23,50047.0,36.0336,36.0743,35.952,36.058,50047.0
2017-11-08 13:00:00,44.23,44.3,44.2,44.23,60333.0,36.058,36.1151,36.0336,36.058,60333.0
2017-11-08 13:30:00,44.24,44.26,44.17,44.18,31050.0,36.0662,36.0825,36.0091,36.0173,31050.0
2017-11-08 14:00:00,44.19,44.19,44.09,44.14,198153.0,36.0254,36.0254,35.9439,35.9846,198153.0
2017-11-08 14:30:00,44.14,44.15,44.07,44.09,111384.0,35.9846,35.9928,35.9276,35.9439,111384.0
2017-11-08 15:00:00,44.08,44.12,44.02,44.11,136636.0,35.9357,35.9683,35.8868,35.9602,136636.0
2017-11-08 15:30:00,44.11,44.2,44.11,44.16,576438.0,35.9602,36.0336,35.9602,36.001,576438.0
2017-11-09 09:30:00,43.89,44.02,43.74,43.84,578932.0,35.7808,35.8868,35.6586,35.7401,578932.0
2017-11-09 10:00:00,43.84,44.1,43.84,44.05,180849.0,35.7401,35.952,35.7401,35.9113,180849.0
2017-11-09 10:30:00,44.05,44.26,43.91,44.23,71486.0,35.9113,36.0825,35.7971,36.058,71486.0
2017-11-09 11:00:00,44.23,44.23,43.8,43.86,144479.0,36.058,36.058,35.7075,35.7564,144479.0
2017-11-09 11:30:00,43.86,43.9,43.6,43.7,169298.0,35.7564,35.789,35.5444,35.6259,169298.0
2017-11-09 12:00:00,43.69,43.72,43.36,43.41,178813.0,35.6178,35.6422,35.3488,35.3895,178813.0
2017-11-09 12:30:00,43.4,43.59,43.34,43.57,287410.0,35.3814,35.5363,35.3325,35.52,287410.0
2017-11-09 13:00:00,43.56,43.69,43.46,43.69,70141.0,35.5118,35.6178,35.4303,35.6178,70141.0
2017-11-09 13:30:00,43.68,43.75,43.63,43.68,82151.0,35.6096,35.6667,35.5689,35.6096,82151.0
2017-11-09 14:00:00,43.68,43.76,43.62,43.63,83090.0,35.6096,35.6749,35.5607,35.5689,83090.0
2017-11-09 14:30:00,43.63,43.69,43.56,43.56,98435.0,35.5689,35.6178,35.5118,35.5118,98435.0
2017-11-09 15:00:00,43.56,43.73,43.54,43.7,85762.0,35.5118,35.6504,35.4955,35.6259,85762.0
2017-11-09 15:30:00,43.7,43.85,43.7,43.79,724531.0,35.6259,35.7482,35.6259,35.6993,724531.0
2017-11-10 09:30:00,43.88,44.06,43.8,43.86,497005.0,35.7727,35.9194,35.7075,35.7564,497005.0
2017-11-10 10:00:00,43.86,43.87,43.69,43.84,379117.0,35.7564,35.7645,35.6178,35.7401,379117.0
2017-11-10 10:30:00,43.85,43.89,43.73,43.88,98269.0,35.7482,35.7808,35.6504,35.7727,98269.0
2017-11-10 11:00:00,43.88,44.05,43.85,44.0,87616.0,35.7727,35.9113,35.7482,35.8705,87616.0
2017-11-10 11:30:00,44.01,44.04,43.97,43.99,86298.0,35.8787,35.9031,35.8461,35.8624,86298.0
2017-11-10 12:00:00,43.99,44.02,43.9,43.9,56848.0,35.8624,35.8868,35.789,35.789,56848.0
2017-11-10 12:30:00,43.9,43.91,43.84,43.85,133298.0,35.789,35.7971,35.7401,35.7482,133298.0
2017-11-10 13:00:00,43.85,43.9,43.78,43.87,46931.0,35.7482,35.789,35.6912,35.7645,46931.0
2017-11-10 13:30:00,43.86,43.88,43.8,43.83,76434.0,35.7564,35.7727,35.7075,35.7319,76434.0
2017-11-10 14:00:00,43.83,43.87,43.79,43.84,169550.0,35.7319,35.7645,35.6993,35.7401,169550.0
2017-11-10 14:30:00,43.84,43.89,43.79,43.81,141678.0,35.7401,35.7808,35.6993,35.7156,141678.0
2017-11-10 15:00:00,43.81,43.81,43.77,43.8,113658.0,35.7156,35.7156,35.683,35.7075,113658.0
2017-11-10 15:30:00,43.8,43.83,43.69,43.69,664467.0,35.7075,35.7319,35.6178,35.6178,664467.0
2017-11-13 09:30:00,43.48,43.58,43.27,43.57,254272.0,35.4466,35.5281,35.2754,35.52,254272.0
2017-11-13 10:00:00,43.57,43.7,43.53,43.62,370324.0,35.52,35.6259,35.4874,35.5607,370324.0
2017-11-13 10:30:00,43.63,43.64,43.55,43.58,97836.0,35.5689,35.577,35.5037,35.5281,97836.0
2017-11-13 11:00:00,43.59,43.66,43.55,43.6,44892.0,35.5363,35.5933,35.5037,35.5444,44892.0
2017-11-13 11:30:00,43.59,43.76,43.58,43.75,146784.0,35.5363,35.6749,35.5281,35.6667,146784.0
2017-11-13 12:00:00,43.75,43.85,43.72,43.76,164183.0,35.6667,35.7482,35.6422,35.6749,164183.0
2017-11-13 12:30:00,43.75,43.89,43.74,43.89,71126.0,35.6667,35.7808,35.6586,35.7808,71126.0
2017-11-13 13:00:00,43.9,44.12,43.89,44.09,87079.0,35.789,35.9683,35.7808,35.9439,87079.0
2017-11-13 13:30:00,44.08,44.2,44.08,44.19,53388.0,35.9357,36.0336,35.9357,36.0254,53388.0
2017-11-13 14:00:00,44.18,44.23,44.12,44.18,204391.0,36.0173,36.058,35.9683,36.0173,204391.0
2017-11-13 14:30:00,44.19,44.27,44.15,44.24,137467.0,36.0254,36.0906,35.9928,36.0662,137467.0
2017-11-13 15:00:00,44.24,44.33,44.2,44.3,126576.0,36.0662,36.1395,36.0336,36.1151,126576.0
2017-11-13 15:30:00,44.31,44.32,44.24,44.25,263065.0,36.1232,36.1314,36.0662,36.0743,263065.0
2017-11-14 09:30:00,44.01,44.47,44.01,44.38,231370.0,35.8787,36.2537,35.8787,36.1803,231370.0
2017-11-14 10:00:00,44.39,44.41,44.21,44.36,268603.0,36.1885,36.2048,36.0417,36.164,268603.0
2017-11-14 10:30:00,44.36,44.59,44.31,44.55,132699.0,36.164,36.3515,36.1232,36.3189,132699.0
2017-11-14 11:00:00,44.56,44.56,44.44,44.47,62673.0,36.327,36.327,36.2292,36.2537,62673.0
2017-11-14 11:30:00,44.47,44.47,44.32,44.42,69358.0,36.2537,36.2537,36.1314,36.2129,69358.0
2017-11-14 12:00:00,44.42,44.47,44.38,44.39,50912.0,36.2129,36.2537,36.1803,36.1885,50912.0
2017-11-14 12:30:00,44.39,44.43,44.31,44.32,49691.0,36.1885,36.2211,36.1232,36.1314,49691.0
2017-11-14 13:00:00,44.32,44.41,44.29,44.39,83941.0,36.1314,36.2048,36.1069,36.1885,83941.0
2017-11-14 13:30:00,44.39,44.42,44.31,44.38,158992.0,36.1885,36.2129,36.1232,36.1803,158992.0
2017-11-14 14:00:00,44.38,44.46,44.35,44.44,59351.0,36.1803,36.2455,36.1558,36.2292,59351.0
2017-11-14 14:30:00,44.45,44.48,44.42,44.43,59416.0,36.2374,36.2618,36.2129,36.2211,59416.0
2017-11-14 15:00:00,44.44,44.52,44.44,44.47,68107.0,36.2292,36.2944,36.2292,36.2537,68107.0
2017-11-14 15:30:00,44.47,44.56,44.47,44.54,205649.0,36.2537,36.327,36.2537,36.3107,205649.0
2017-11-15 09:30:00,44.06,44.34,43.95,44.23,195176.0,35.9194,36.1477,35.8298,36.058,195176.0
2017-11-15 10:00:00,44.22,44.63,44.2,44.51,141885.0,36.0499,36.3841,36.0336,36.2863,141885.0
2017-11-15 10:30:00,44.51,44.71,44.49,44.71,74878.0,36.2863,36.4493,36.27,36.4493,74878.0
2017-11-15 11:00:00,44.72,44.91,44.72,44.85,98452.0,36.4575,36.6124,36.4575,36.5635,98452.0
2017-11-15 11:30:00,44.85,44.86,44.75,44.81,89002.0,36.5635,36.5716,36.4819,36.5309,89002.0
2017-11-15 12:00:00,44.8,44.82,44.71,44.8,89799.0,36.5227,36.539,36.4493,36.5227,89799.0
2017-11-15 12:30:00,44.8,44.82,44.76,44.78,35590.0,36.5227,36.539,36.4901,36.5064,35590.0
2017-11-15 13:00:00,44.78,44.84,44.74,44.75,100222.0,36.5064,36.5553,36.4738,36.4819,100222.0
2017-11-15 13:30:00,44.75,44.83,44.62,44.64,67155.0,36.4819,36.5472,36.376,36.3923,67155.0
2017-11-15 14:00:00,44.64,44.69,44.6,44.68,59542.0,36.3923,36.433,36.3597,36.4249,59542.0
2017-11-15 14:30:00,44.68,44.76,44.66,44.67,47685.0,36.4249,36.4901,36.4086,36.4167,47685.0
2017-11-15 15:00:00,44.68,44.73,44.58,44.61,69636.0,36.4249,36.4656,36.3434,36.3678,69636.0
2017-11-15 15:30:00,44.61,44.78,44.61,44.66,211629.0,36.3678,36.5064,36.3678,36.4086,211629.0
2017-11-16 09:30:00,45.0,45.03,44.76,44.8,136386.0,36.6858,36.7102,36.4901,36.5227,136386.0
2017-11-16 10:00:00,44.78,44.85,44.67,44.79,66965.0,36.5064,36.5635,36.4167,36.5146,66965.0
2017-11-16 10:30:00,44.77,44.98,44.77,44.89,47658.0,36.4982,36.6694,36.4982,36.5961,47658.0
2017-11-16 11:00:00,44.91,44.92,44.77,44.78,64622.0,36.6124,36.6205,36.4982,36.5064,64622.0
2017-11-16 11:30:00,44.78,44.83,44.73,44.83,55421.0,36.5064,36.5472,36.4656,36.5472,55421.0
2017-11-16 12:00:00,44.83,44.9,44.81,44.89,40669.0,36.5472,36.6042,36.5309,36.5961,40669.0
2017-11-16 12:30:00,44.91,44.95,44.85,44.94,39745.0,36.6124,36.645,36.5635,36.6368,39745.0
2017-11-16 13:00:00,44.94,45.01,44.89,44.91,39413.0,36.6368,36.6939,36.5961,36.6124,39413.0
2017-11-16 13:30:00,44.91,44.93,44.82,44.86,35529.0,36.6124,36.6287,36.539,36.5716,35529.0
2017-11-16 14:00:00,44.86,44.93,44.82,44.83,33022.0,36.5716,36.6287,36.539,36.5472,33022.0
2017-11-16 14:30:00,44.83,44.87,44.76,44.76,32399.0,36.5472,36.5798,36.4901,36.4901,32399.0
2017-11-16 15:00:00,44.76,44.76,44.67,44.72,40371.0,36.4901,36.4901,36.4167,36.4575,40371.0
2017-11-16 15:30:00,44.71,44.72,44.64,44.65,138335.0,36.4493,36.4575,36.3923,36.4004,138335.0
2017-11-17 09:30:00,44.36,44.57,44.29,44.47,181569.0,36.164,36.3352,36.1069,36.2537,181569.0
2017-11-17 10:00:00,44.47,44.61,44.38,44.61,47481.0,36.2537,36.3678,36.1803,36.3678,47481.0
2017-11-17 10:30:00,44.61,44.74,44.55,44.67,95847.0,36.3678,36.4738,36.3189,36.4167,95847.0
2017-11-17 11:00:00,44.66,44.76,44.63,44.72,48849.0,36.4086,36.4901,36.3841,36.4575,48849.0
2017-11-17 11:30:00,44.73,44.93,44.72,44.92,50678.0,36.4656,36.6287,36.4575,36.6205,50678.0
2017-11-17 12:00:00,44.92,44.96,44.85,44.96,40222.0,36.6205,36.6531,36.5635,36.6531,40222.0
2017-11-17 12:30:00,44.97,45.02,44.91,44.98,51434.0,36.6613,36.7021,36.6124,36.6694,51434.0
2017-11-17 13:00:00,44.98,45.04,44.93,44.97,56286.0,36.6694,36.7184,36.6287,36.6613,56286.0
2017-11-17 13:30:00,44.97,45.02,44.94,44.97,45767.0,36.6613,36.7021,36.6368,36.6613,45767.0
2017-11-17 14:00:00,44.96,45.01,44.95,44.99,31645.0,36.6531,36.6939,36.645,36.6776,31645.0
2017-11-17 14:30:00,45.0,45.0,44.93,44.95,29507.0,36.6858,36.6858,36.6287,36.645,29507.0
2017-11-17 15:00:00,44.95,44.95,44.88,44.91,32314.0,36.645,36.645,36.5879,36.6124,32314.0
2017-11-17 15:30:00,44.91,44.95,44.88,44.9,253215.0,36.6124,36.645,36.5879,36.6042,253215.0
2017-11-20 09:30:00,45.04,45.07,44.85,44.97,104634.0,36.7184,36.7428,36.5635,36.6613,104634.0
2017-11-20 10:00:00,44.96,45.07,44.89,45.04,69761.0,36.6531,36.7428,36.5961,36.7184,69761.0
2017-11-20 10:30:00,45.04,45.17,45.02,45.13,158376.0,36.7184,36.8243,36.7021,36.7917,158376.0
2017-11-20 11:00:00,45.12,45.12,45.02,45.02,147686.0,36.7836,36.7836,36.7021,36.7021,147686.0
2017-11-20 11:30:00,45.03,45.09,45.01,45.05,61586.0,36.7102,36.7591,36.6939,36.7265,61586.0
2017-11-20 12:00:00,45.05,45.09,45.01,45.04,85632.0,36.7265,36.7591,36.6939,36.7184,85632.0
2017-11-20 12:30:00,45.03,45.08,45.0,45.07,36921.0,36.7102,36.751,36.6858,36.7428,36921.0
2017-11-20 13:00:00,45.08,45.13,45.07,45.13,33653.0,36.751,36.7917,36.7428,36.7917,33653.0
2017-11-20 13:30:00,45.13,45.21,45.11,45.21,79131.0,36.7917,36.857,36.7754,36.857,79131.0
2017-11-20 14:00:00,45.21,45.22,45.12,45.18,46292.0,36.857,36.8651,36.7836,36.8325,46292.0
2017-11-20 14:30:00,45.19,45.22,45.18,45.21,52744.0,36.8406,36.8651,36.8325,36.857,52744.0
2017-11-20 15:00:00,45.21,45.21,45.15,45.19,234836.0,36.857,36.857,36.808,36.8406,234836.0
2017-11-20 15:30:00,45.18,45.3,45.16,45.28,183161.0,36.8325,36.9303,36.8162,36.914,183161.0
2017-11-21 09:30:00,45.48,45.6,45.17,45.22,216010.0,37.0771,37.1749,36.8243,36.8651,216010.0
2017-11-21 10:00:00,45.23,45.23,45.1,45.2,158507.0,36.8733,36.8733,36.7673,36.8488,158507.0
2017-11-21 10:30:00,45.21,45.24,45.15,45.21,151619.0,36.857,36.8814,36.808,36.857,151619.0
2017-11-21 11:00:00,45.23,45.25,45.11,45.18,203537.0,36.8733,36.8896,36.7754,36.8325,203537.0
2017-11-21 11:30:00,45.18,45.2,45.11,45.12,117783.0,36.8325,36.8488,36.7754,36.7836,117783.0
2017-11-21 12:00:00,45.12,45.19,45.11,45.17,131356.0,36.7836,36.8406,36.7754,36.8243,131356.0
2017-11-21 12:30:00,45.17,45.22,45.17,45.18,84413.0,36.8243,36.8651,36.8243,36.8325,84413.0
2017-11-21 13:00:00,45.18,45.22,45.17,45.21,80797.0,36.8325,36.8651,36.8243,36.857,80797.0
2017-11-21 13:30:00,45.22,45.25,45.2,45.22,75822.0,36.8651,36.8896,36.8488,36.8651,75822.0
2017-11-21 14:00:00,45.21,45.28,45.2,45.23,81423.0,36.857,36.914,36.8488,36.8733,81423.0
2017-11-21 14:30:00,45.24,45.27,45.2,45.27,96069.0,36.8814,36.9059,36.8488,36.9059,96069.0
2017-11-21 15:00:00,45.27,45.27,45.21,45.26,87162.0,36.9059,36.9059,36.857,36.8977,87162.0
2017-11-21 15:30:00,45.25,45.27,45.2,45.25,205872.0,36.8896,36.9059,36.8488,36.8896,205872.0
2017-11-22 09:30:00,45.33,45.46,45.15,45.32,112373.0,36.9548,37.0608,36.808,36.9466,112373.0
2017-11-22 10:00:00,45.33,45.46,45.32,45.35,177525.0,36.9548,37.0608,36.9466,36.9711,177525.0
2017-11-22 10:30:00,45.37,45.4,45.31,45.38,63455.0,36.9874,37.0118,36.9385,36.9955,63455.0
2017-11-22 11:00:00,45.39,45.41,45.21,45.22,278795.0,37.0037,37.02,36.857,36.8651,278795.0
2017-11-22 11:30:00,45.21,45.24,45.11,45.15,56487.0,36.857,36.8814,36.7754,36.808,56487.0
2017-11-22 12:00:00,45.16,45.19,45.14,45.16,180507.0,36.8162,36.8406,36.7999,36.8162,180507.0
2017-11-22 12:30:00,45.16,45.23,45.14,45.22,83076.0,36.8162,36.8733,36.7999,36.8651,83076.0
2017-11-22 13:00:00,45.22,45.23,45.15,45.19,47222.0,36.8651,36.8733,36.808,36.8406,47222.0
2017-11-22 13:30:00,45.19,45.21,45.17,45.2,35664.0,36.8406,36.857,36.8243,36.8488,35664.0
2017-11-22 14:00:00,45.2,45.22,45.15,45.16,70799.0,36.8488,36.8651,36.808,36.8162,70799.0
2017-11-22 14:30:00,45.15,45.21,45.15,45.16,57970.0,36.808,36.857,36.808,36.8162,57970.0
2017-11-22 15:00:00,45.16,45.18,45.13,45.17,63349.0,36.8162,36.8325,36.7917,36.8243,63349.0
2017-11-22 15:30:00,45.17,45.19,45.1,45.1,229970.0,36.8243,36.8406,36.7673,36.7673,229970.0
2017-11-24 09:30:00,45.2,45.26,45.08,45.1,173567.0,36.8488,36.8977,36.751,36.7673,173567.0
2017-11-24 10:00:00,45.09,45.14,45.0,45.01,48789.0,36.7591,36.7999,36.6858,36.6939,48789.0
2017-11-24 10:30:00,45.02,45.03,44.84,44.91,47152.0,36.7021,36.7102,36.5553,36.6124,47152.0
2017-11-24 11:00:00,44.91,44.96,44.86,44.91,123769.0,36.6124,36.6531,36.5716,36.6124,123769.0
2017-11-24 11:30:00,44.92,44.98,44.88,44.96,44126.0,36.6205,36.6694,36.5879,36.6531,44126.0
2017-11-24 12:00:00,44.95,44.96,44.89,44.93,100506.0,36.645,36.6531,36.5961,36.6287,100506.0
2017-11-24 12:30:00,44.93,44.95,44.84,44.87,95901.0,36.6287,36.645,36.5553,36.5798,95901.0
2017-11-27 09:30:00,44.85,45.13,44.57,45.04,121288.0,36.5635,36.7917,36.3352,36.7184,121288.0
2017-11-27 10:00:00,45.02,45.15,44.99,45.1,124176.0,36.7021,36.808,36.6776,36.7673,124176.0
2017-11-27 10:30:00,45.11,45.14,45.03,45.05,70631.0,36.7754,36.7999,36.7102,36.7265,70631.0
2017-11-27 11:00:00,45.04,45.04,44.88,44.89,80147.0,36.7184,36.7184,36.5879,36.5961,80147.0
2017-11-27 11:30:00,44.89,44.94,44.85,44.93,107882.0,36.5961,36.6368,36.5635,36.6287,107882.0
2017-11-27 12:00:00,44.95,44.95,44.87,44.89,52429.0,36.645,36.645,36.5798,36.5961,52429.0
2017-11-27 12:30:00,44.88,44.94,44.88,44.94,55249.0,36.5879,36.6368,36.5879,36.6368,55249.0
2017-11-27 13:00:00,44.93,45.06,44.93,44.99,55890.0,36.6287,36.7347,36.6287,36.6776,55890.0
2017-11-27 13:30:00,45.0,45.02,44.98,45.01,41749.0,36.6858,36.7021,36.6694,36.6939,41749.0
2017-11-27 14:00:00,45.02,45.02,44.95,44.97,51782.0,36.7021,36.7021,36.645,36.6613,51782.0
2017-11-27 14:30:00,44.97,44.98,44.89,44.91,47641.0,36.6613,36.6694,36.5961,36.6124,47641.0
2017-11-27 15:00:00,44.9,44.97,44.88,44.93,75358.0,36.6042,36.6613,36.5879,36.6287,75358.0
2017-11-27 15:30:00,44.94,44.95,44.87,44.88,144598.0,36.6368,36.645,36.5798,36.5879,144598.0
2017-11-28 09:30:00,45.04,45.23,44.93,45.23,70907.0,36.7184,36.8733,36.6287,36.8733,70907.0
2017-11-28 10:00:00,45.25,45.25,45.08,45.1,75310.0,36.8896,36.8896,36.751,36.7673,75310.0
2017-11-28 10:30:00,45.1,45.24,45.1,45.23,127778.0,36.7673,36.8814,36.7673,36.8733,127778.0
2017-11-28 11:00:00,45.24,45.27,45.2,45.27,44260.0,36.8814,36.9059,36.8488,36.9059,44260.0
2017-11-28 11:30:00,45.28,45.36,45.25,45.36,65651.0,36.914,36.9792,36.8896,36.9792,65651.0
2017-11-28 12:00:00,45.35,45.59,45.35,45.56,85343.0,36.9711,37.1667,36.9711,37.1423,85343.0
2017-11-28 12:30:00,45.55,45.75,45.54,45.73,93870.0,37.1341,37.2972,37.126,37.2809,93870.0
2017-11-28 13:00:00,45.73,45.88,45.73,45.73,162197.0,37.2809,37.4032,37.2809,37.2809,162197.0
2017-11-28 13:30:00,45.73,45.88,45.63,45.68,499682.0,37.2809,37.4032,37.1994,37.2401,499682.0
2017-11-28 14:00:00,45.66,45.71,45.59,45.7,111130.0,37.2238,37.2646,37.1667,37.2564,111130.0
2017-11-28 14:30:00,45.7,46.07,45.67,46.05,146173.0,37.2564,37.5581,37.232,37.5418,146173.0
2017-11-28 15:00:00,46.05,46.31,46.03,46.25,196367.0,37.5418,37.7537,37.5254,37.7048,196367.0
2017-11-28 15:30:00,46.25,46.39,46.17,46.33,831905.0,37.7048,37.8189,37.6396,37.77,831905.0
2017-11-29 09:30:00,46.93,47.65,46.7,47.64,628127.0,38.2592,38.8461,38.0717,38.838,628127.0
2017-11-29 10:00:00,47.65,47.75,47.41,47.71,814373.0,38.8461,38.9277,38.6505,38.895,814373.0
2017-11-29 10:30:00,47.72,47.95,47.63,47.91,615891.0,38.9032,39.0907,38.8298,39.0581,615891.0
2017-11-29 11:00:00,47.91,47.96,47.75,47.86,576925.0,39.0581,39.0989,38.9277,39.0173,576925.0
2017-11-29 11:30:00,47.86,47.97,47.55,47.56,622255.0,39.0173,39.107,38.7646,38.7728,622255.0
2017-11-29 12:00:00,47.56,47.69,47.53,47.54,335864.0,38.7728,38.8787,38.7483,38.7565,335864.0
2017-11-29 12:30:00,47.54,47.67,47.41,47.64,263287.0,38.7565,38.8624,38.6505,38.838,263287.0
2017-11-29 13:00:00,47.64,47.64,47.38,47.39,227939.0,38.838,38.838,38.626,38.6342,227939.0
2017-11-29 13:30:00,47.4,47.4,47.12,47.21,199942.0,38.6423,38.6423,38.4141,38.4874,199942.0
2017-11-29 14:00:00,47.2,47.55,47.19,47.54,233072.0,38.4793,38.7646,38.4711,38.7565,233072.0
2017-11-29 14:30:00,47.55,47.66,47.52,47.66,335161.0,38.7646,38.8543,38.7402,38.8543,335161.0
2017-11-29 15:00:00,47.67,47.82,47.65,47.73,241957.0,38.8624,38.9847,38.8461,38.9114,241957.0
2017-11-29 15:30:00,47.73,47.8,47.68,47.74,641508.0,38.9114,38.9684,38.8706,38.9195,641508.0
2017-11-30 09:30:00,48.14,48.22,47.67,47.72,308553.0,39.2456,39.3108,38.8624,38.9032,308553.0
2017-11-30 10:00:00,47.72,47.86,47.6,47.74,228124.0,38.9032,39.0173,38.8054,38.9195,228124.0
2017-11-30 10:30:00,47.75,47.99,47.6,47.98,286682.0,38.9277,39.1233,38.8054,39.1152,286682.0
2017-11-30 11:00:00,47.99,48.21,47.93,48.09,240444.0,39.1233,39.3027,39.0744,39.2048,240444.0
2017-11-30 11:30:00,48.09,48.15,48.02,48.05,376023.0,39.2048,39.2538,39.1478,39.1722,376023.0
2017-11-30 12:00:00,48.05,48.23,48.03,48.13,275325.0,39.1722,39.319,39.1559,39.2374,275325.0
2017-11-30 12:30:00,48.12,48.37,48.12,48.31,205417.0,39.2293,39.4331,39.2293,39.3842,205417.0
2017-11-30 13:00:00,48.31,48.41,48.17,48.18,351245.0,39.3842,39.4657,39.2701,39.2782,351245.0
2017-11-30 13:30:00,48.18,48.19,47.86,47.87,222931.0,39.2782,39.2864,39.0173,39.0255,222931.0
2017-11-30 14:00:00,47.87,47.92,47.81,47.86,117659.0,39.0255,39.0662,38.9766,39.0173,117659.0
2017-11-30 14:30:00,47.86,47.86,47.62,47.63,178068.0,39.0173,39.0173,38.8217,38.8298,178068.0
2017-11-30 15:00:00,47.64,47.64,47.38,47.5,485523.0,38.838,38.838,38.626,38.7238,485523.0
2017-11-30 15:30:00,47.5,47.68,47.43,47.46,1294665.0,38.7238,38.8706,38.6668,38.6912,1294665.0
2017-12-01 09:30:00,47.61,47.61,47.06,47.07,273126.0,38.8135,38.8135,38.3651,38.3733,273126.0
2017-12-01 10:00:00,47.07,47.67,46.9,47.67,354529.0,38.3733,38.8624,38.2347,38.8624,354529.0
2017-12-01 10:30:00,47.67,47.74,47.6,47.7,115092.0,38.8624,38.9195,38.8054,38.8869,115092.0
2017-12-01 11:00:00,47.7,47.73,46.2,46.28,425102.0,38.8869,38.9114,37.664,37.7293,425102.0
2017-12-01 11:30:00,46.28,46.94,45.95,46.9,738281.0,37.7293,38.2673,37.4602,38.2347,738281.0
2017-12-01 12:00:00,46.9,47.17,46.78,46.82,300470.0,38.2347,38.4548,38.1369,38.1695,300470.0
2017-12-01 12:30:00,46.81,47.18,46.8,47.16,315143.0,38.1613,38.463,38.1532,38.4467,315143.0
2017-12-01 13:00:00,47.14,47.32,47.04,47.31,142958.0,38.4304,38.5771,38.3488,38.569,142958.0
2017-12-01 13:30:00,47.32,47.48,47.22,47.3,96611.0,38.5771,38.7075,38.4956,38.5608,96611.0
2017-12-01 14:00:00,47.3,47.39,47.24,47.27,102250.0,38.5608,38.6342,38.5119,38.5363,102250.0
2017-12-01 14:30:00,47.25,47.33,47.13,47.17,189252.0,38.52,38.5853,38.4222,38.4548,189252.0
2017-12-01 15:00:00,47.17,47.36,47.12,47.34,593969.0,38.4548,38.6097,38.4141,38.5934,593969.0
2017-12-01 15:30:00,47.34,47.55,47.34,47.54,807210.0,38.5934,38.7646,38.5934,38.7565,807210.0
2017-12-04 09:30:00,48.53,48.86,48.36,48.71,751686.0,39.5635,39.8326,39.425,39.7103,751686.0
2017-12-04 10:00:00,48.71,48.81,48.57,48.67,386136.0,39.7103,39.7918,39.5962,39.6777,386136.0
2017-12-04 10:30:00,48.69,48.95,48.69,48.85,277316.0,39.694,39.9059,39.694,39.8244,277316.0
2017-12-04 11:00:00,48.86,48.88,48.62,48.68,238904.0,39.8326,39.8489,39.6369,39.6858,238904.0
2017-12-04 11:30:00,48.68,48.81,48.62,48.7,199668.0,39.6858,39.7918,39.6369,39.7021,199668.0
2017-12-04 12:00:00,48.69,48.78,48.55,48.56,370301.0,39.694,39.7674,39.5798,39.588,370301.0
2017-12-04 12:30:00,48.55,48.7,48.47,48.68,246460.0,39.5798,39.7021,39.5146,39.6858,246460.0
2017-12-04 13:00:00,48.67,48.72,48.52,48.58,127599.0,39.6777,39.7184,39.5554,39.6043,127599.0
2017-12-04 13:30:00,48.59,48.71,48.58,48.7,176322.0,39.6125,39.7103,39.6043,39.7021,176322.0
2017-12-04 14:00:00,48.7,48.71,48.48,48.49,169361.0,39.7021,39.7103,39.5228,39.5309,169361.0
2017-12-04 14:30:00,48.49,48.49,48.3,48.34,237051.0,39.5309,39.5309,39.376,39.4086,237051.0
2017-12-04 15:00:00,48.33,48.5,48.31,48.38,184654.0,39.4005,39.5391,39.3842,39.4413,184654.0
2017-12-04 15:30:00,48.37,48.42,48.29,48.34,910806.0,39.4331,39.4739,39.3679,39.4086,910806.0
2017-12-05 09:30:00,48.52,48.69,48.0,48.09,206367.0,39.5554,39.694,39.1315,39.2048,206367.0
2017-12-05 10:00:00,48.09,48.25,48.05,48.16,150124.0,39.2048,39.3353,39.1722,39.2619,150124.0
2017-12-05 10:30:00,48.16,48.31,48.01,48.29,408773.0,39.2619,39.3842,39.1396,39.3679,408773.0
2017-12-05 11:00:00,48.31,48.46,48.25,48.3,252451.0,39.3842,39.5065,39.3353,39.376,252451.0
2017-12-05 11:30:00,48.3,48.42,48.26,48.28,349061.0,39.376,39.4739,39.3434,39.3597,349061.0
2017-12-05 12:00:00,48.27,48.29,48.16,48.19,127006.0,39.3516,39.3679,39.2619,39.2864,127006.0
2017-12-05 12:30:00,48.18,48.23,48.14,48.15,80808.0,39.2782,39.319,39.2456,39.2538,80808.0
2017-12-05 13:00:00,48.16,48.25,48.13,48.2,100628.0,39.2619,39.3353,39.2374,39.2945,100628.0
2017-12-05 13:30:00,48.21,48.21,48.09,48.13,42167.0,39.3027,39.3027,39.2048,39.2374,42167.0
2017-12-05 14:00:00,48.12,48.18,47.98,48.0,73148.0,39.2293,39.2782,39.1152,39.1315,73148.0
2017-12-05 14:30:00,48.0,48.0,47.78,47.82,176813.0,39.1315,39.1315,38.9521,38.9847,176813.0
2017-12-05 15:00:00,47.82,47.83,47.58,47.7,194350.0,38.9847,38.9929,38.7891,38.8869,194350.0
2017-12-05 15:30:00,47.7,47.72,47.53,47.61,294420.0,38.8869,38.9032,38.7483,38.8135,294420.0
2017-12-06 09:30:00,47.36,47.55,47.19,47.37,208856.0,38.6097,38.7646,38.4711,38.6179,208856.0
2017-12-06 10:00:00,47.38,47.53,47.35,47.49,195692.0,38.626,38.7483,38.6016,38.7157,195692.0
2017-12-06 10:30:00,47.5,47.78,47.46,47.75,204006.0,38.7238,38.9521,38.6912,38.9277,204006.0
2017-12-06 11:00:00,47.75,47.79,47.61,47.7,71603.0,38.9277,38.9603,38.8135,38.8869,71603.0
2017-12-06 11:30:00,47.7,47.73,47.59,47.62,97640.0,38.8869,38.9114,38.7972,38.8217,97640.0
2017-12-06 12:00:00,47.61,47.61,47.46,47.52,82732.0,38.8135,38.8135,38.6912,38.7402,82732.0
2017-12-06 12:30:00,47.52,47.73,47.52,47.69,65354.0,38.7402,38.9114,38.7402,38.8787,65354.0
2017-12-06 13:00:00,47.69,47.71,47.62,47.68,192626.0,38.8787,38.895,38.8217,38.8706,192626.0
2017-12-06 13:30:00,47.68,47.78,47.64,47.68,425709.0,38.8706,38.9521,38.838,38.8706,425709.0
2017-12-06 14:00:00,47.67,47.71,47.59,47.6,159562.0,38.8624,38.895,38.7972,38.8054,159562.0
2017-12-06 14:30:00,47.6,47.66,47.55,47.56,83414.0,38.8054,38.8543,38.7646,38.7728,83414.0
2017-12-06 15:00:00,47.56,47.61,47.5,47.5,100442.0,38.7728,38.8135,38.7238,38.7238,100442.0
2017-12-06 15:30:00,47.5,47.5,47.33,47.34,233982.0,38.7238,38.7238,38.5853,38.5934,233982.0
2017-12-07 09:30:00,47.16,47.48,46.98,47.35,113869.0,38.4467,38.7075,38.2999,38.6016,113869.0
2017-12-07 10:00:00,47.35,47.48,47.25,47.44,111820.0,38.6016,38.7075,38.52,38.6749,111820.0
2017-12-07 10:30:00,47.45,47.71,47.44,47.67,277045.0,38.6831,38.895,38.6749,38.8624,277045.0
2017-12-07 11:00:00,47.68,47.77,47.54,47.77,103910.0,38.8706,38.944,38.7565,38.944,103910.0
2017-12-07 11:30:00,47.76,47.87,47.69,47.69,99261.0,38.9358,39.0255,38.8787,38.8787,99261.0
2017-12-07 12:00:00,47.69,47.72,47.57,47.58,86897.0,38.8787,38.9032,38.7809,38.7891,86897.0
2017-12-07 12:30:00,47.58,47.62,47.49,47.62,103017.0,38.7891,38.8217,38.7157,38.8217,103017.0
2017-12-07 13:00:00,47.61,47.65,47.54,47.61,74620.0,38.8135,38.8461,38.7565,38.8135,74620.0
2017-12-07 13:30:00,47.6,47.63,47.45,47.48,80360.0,38.8054,38.8298,38.6831,38.7075,80360.0
2017-12-07 14:00:00,47.49,47.59,47.48,47.57,96052.0,38.7157,38.7972,38.7075,38.7809,96052.0
2017-12-07 14:30:00,47.57,47.58,47.47,47.5,79332.0,38.7809,38.7891,38.6994,38.7238,79332.0
2017-12-07 15:00:00,47.5,47.61,47.45,47.58,56625.0,38.7238,38.8135,38.6831,38.7891,56625.0
2017-12-07 15:30:00,47.58,47.64,47.52,47.61,195499.0,38.7891,38.838,38.7402,38.8135,195499.0
2017-12-08 09:30:00,48.04,48.04,47.4,47.5,267434.0,39.1641,39.1641,38.6423,38.7238,267434.0
2017-12-08 10:00:00,47.49,47.53,47.36,47.45,384023.0,38.7157,38.7483,38.6097,38.6831,384023.0
2017-12-08 10:30:00,47.45,47.54,47.43,47.52,110341.0,38.6831,38.7565,38.6668,38.7402,110341.0
2017-12-08 11:00:00,47.52,47.58,47.43,47.5,103131.0,38.7402,38.7891,38.6668,38.7238,103131.0
2017-12-08 11:30:00,47.5,47.55,47.48,47.49,94162.0,38.7238,38.7646,38.7075,38.7157,94162.0
2017-12-08 12:00:00,47.5,47.59,47.49,47.57,80338.0,38.7238,38.7972,38.7157,38.7809,80338.0
2017-12-08 12:30:00,47.58,47.71,47.57,47.67,140171.0,38.7891,38.895,38.7809,38.8624,140171.0
2017-12-08 13:00:00,47.67,47.69,47.63,47.65,66530.0,38.8624,38.8787,38.8298,38.8461,66530.0
2017-12-08 13:30:00,47.65,47.68,47.62,47.66,85754.0,38.8461,38.8706,38.8217,38.8543,85754.0
2017-12-08 14:00:00,47.66,47.69,47.56,47.62,84424.0,38.8543,38.8787,38.7728,38.8217,84424.0
2017-12-08 14:30:00,47.62,47.7,47.57,47.7,123936.0,38.8217,38.8869,38.7809,38.8869,123936.0
2017-12-08 15:00:00,47.69,47.72,47.63,47.69,129479.0,38.8787,38.9032,38.8298,38.8787,129479.0
2017-12-08 15:30:00,47.68,47.74,47.65,47.72,268903.0,38.8706,38.9195,38.8461,38.9032,268903.0
2017-12-11 09:30:00,47.74,47.9,47.56,47.84,202449.0,38.9195,39.0499,38.7728,39.001,202449.0
2017-12-11 10:00:00,47.84,47.91,47.56,47.57,207708.0,39.001,39.0581,38.7728,38.7809,207708.0
2017-12-11 10:30:00,47.57,47.71,47.53,47.62,151340.0,38.7809,38.895,38.7483,38.8217,151340.0
2017-12-11 11:00:00,47.61,47.62,47.51,47.59,131253.0,38.8135,38.8217,38.732,38.7972,131253.0
2017-12-11 11:30:00,47.59,47.61,47.51,47.53,59756.0,38.7972,38.8135,38.732,38.7483,59756.0
2017-12-11 12:00:00,47.53,47.58,47.51,47.55,50905.0,38.7483,38.7891,38.732,38.7646,50905.0
2017-12-11 12:30:00,47.55,47.62,47.53,47.57,73877.0,38.7646,38.8217,38.7483,38.7809,73877.0
2017-12-11 13:00:00,47.57,47.63,47.55,47.57,75438.0,38.7809,38.8298,38.7646,38.7809,75438.0
2017-12-11 13:30:00,47.57,47.61,47.54,47.58,85460.0,38.7809,38.8135,38.7565,38.7891,85460.0
2017-12-11 14:00:00,47.58,47.58,47.52,47.55,75774.0,38.7891,38.7891,38.7402,38.7646,75774.0
2017-12-11 14:30:00,47.55,47.55,47.48,47.49,59846.0,38.7646,38.7646,38.7075,38.7157,59846.0
2017-12-11 15:00:00,47.49,47.54,47.35,47.35,123964.0,38.7157,38.7565,38.6016,38.6016,123964.0
2017-12-11 15:30:00,47.35,47.46,47.31,47.44,349642.0,38.6016,38.6912,38.569,38.6749,349642.0
2017-12-12 09:30:00,47.68,47.77,47.54,47.66,182946.0,38.8706,38.944,38.7565,38.8543,182946.0
2017-12-12 10:00:00,47.66,47.81,47.58,47.75,114158.0,38.8543,38.9766,38.7891,38.9277,114158.0
2017-12-12 10:30:00,47.75,47.78,47.56,47.58,266400.0,38.9277,38.9521,38.7728,38.7891,266400.0
2017-12-12 11:00:00,47.57,47.69,47.47,47.68,119504.0,38.7809,38.8787,38.6994,38.8706,119504.0
2017-12-12 11:30:00,47.68,47.81,47.67,47.73,106558.0,38.8706,38.9766,38.8624,38.9114,106558.0
2017-12-12 12:00:00,47.74,47.87,47.7,47.71,119040.0,38.9195,39.0255,38.8869,38.895,119040.0
2017-12-12 12:30:00,47.7,47.86,47.7,47.85,186873.0,38.8869,39.0173,38.8869,39.0092,186873.0
2017-12-12 13:00:00,47.84,47.86,47.79,47.86,63454.0,39.001,39.0173,38.9603,39.0173,63454.0
2017-12-12 13:30:00,47.85,47.95,47.82,47.89,97805.0,39.0092,39.0907,38.9847,39.0418,97805.0
2017-12-12 14:00:00,47.88,48.01,47.85,48.0,58325.0,39.0336,39.1396,39.0092,39.1315,58325.0
2017-12-12 14:30:00,48.0,48.03,47.89,47.9,185432.0,39.1315,39.1559,39.0418,39.0499,185432.0
2017-12-12 15:00:00,47.91,47.92,47.79,47.89,120340.0,39.0581,39.0662,38.9603,39.0418,120340.0
2017-12-12 15:30:00,47.9,47.91,47.79,47.82,361271.0,39.0499,39.0581,38.9603,38.9847,361271.0
2017-12-13 09:30:00,47.76,47.82,47.61,47.73,218546.0,38.9358,38.9847,38.8135,38.9114,218546.0
2017-12-13 10:00:00,47.74,47.85,47.62,47.82,184122.0,38.9195,39.0092,38.8217,38.9847,184122.0
2017-12-13 10:30:00,47.81,47.86,47.66,47.73,69947.0,38.9766,39.0173,38.8543,38.9114,69947.0
2017-12-13 11:00:00,47.72,47.8,47.7,47.79,50429.0,38.9032,38.9684,38.8869,38.9603,50429.0
2017-12-13 11:30:00,47.8,48.12,47.76,48.1,99329.0,38.9684,39.2293,38.9358,39.213,99329.0
2017-12-13 12:00:00,48.1,48.11,47.93,47.94,231857.0,39.213,39.2211,39.0744,39.0826,231857.0
2017-12-13 12:30:00,47.95,47.97,47.84,47.85,139433.0,39.0907,39.107,39.001,39.0092,139433.0
2017-12-13 13:00:00,47.84,47.86,47.77,47.86,106559.0,39.001,39.0173,38.944,39.0173,106559.0
2017-12-13 13:30:00,47.85,47.88,47.78,47.88,152981.0,39.0092,39.0336,38.9521,39.0336,152981.0
2017-12-13 14:00:00,47.9,47.95,47.63,47.72,241652.0,39.0499,39.0907,38.8298,38.9032,241652.0
2017-12-13 14:30:00,47.73,47.8,47.6,47.6,250640.0,38.9114,38.9684,38.8054,38.8054,250640.0
2017-12-13 15:00:00,47.61,47.63,47.42,47.44,126494.0,38.8135,38.8298,38.6586,38.6749,126494.0
2017-12-13 15:30:00,47.45,47.5,47.21,47.27,618157.0,38.6831,38.7238,38.4874,38.5363,618157.0
2017-12-14 09:30:00,47.47,47.49,47.23,47.38,273118.0,38.6994,38.7157,38.5037,38.626,273118.0
2017-12-14 10:00:00,47.38,47.54,47.36,47.46,323771.0,38.626,38.7565,38.6097,38.6912,323771.0
2017-12-14 10:30:00,47.46,47.61,47.37,47.37,325165.0,38.6912,38.8135,38.6179,38.6179,325165.0
2017-12-14 11:00:00,47.37,47.38,46.95,47.23,243376.0,38.6179,38.626,38.2755,38.5037,243376.0
2017-12-14 11:30:00,47.23,47.3,47.11,47.27,169946.0,38.5037,38.5608,38.4059,38.5363,169946.0
2017-12-14 12:00:00,47.27,47.27,47.11,47.11,131631.0,38.5363,38.5363,38.4059,38.4059,131631.0
2017-12-14 12:30:00,47.11,47.23,47.07,47.2,65632.0,38.4059,38.5037,38.3733,38.4793,65632.0
2017-12-14 13:00:00,47.2,47.2,47.07,47.1,76593.0,38.4793,38.4793,38.3733,38.3978,76593.0
2017-12-14 13:30:00,47.1,47.1,46.92,46.92,224611.0,38.3978,38.3978,38.251,38.251,224611.0
2017-12-14 14:00:00,46.91,46.98,46.63,46.63,184599.0,38.2429,38.2999,38.0146,38.0146,184599.0
2017-12-14 14:30:00,46.63,46.86,46.62,46.83,195418.0,38.0146,38.2021,38.0064,38.1776,195418.0
2017-12-14 15:00:00,46.83,46.84,46.68,46.73,195392.0,38.1776,38.1858,38.0554,38.0961,195392.0
2017-12-14 15:30:00,46.73,46.91,46.72,46.79,689127.0,38.0961,38.2429,38.088,38.145,689127.0
2017-12-15 09:30:00,46.85,47.13,46.65,47.08,286752.0,38.3658,38.5951,38.2021,38.5542,286752.0
2017-12-15 10:00:00,47.08,47.43,47.08,47.33,358846.0,38.5542,38.8408,38.5542,38.7589,358846.0
2017-12-15 10:30:00,47.32,47.35,47.18,47.18,166536.0,38.7507,38.7753,38.6361,38.6361,166536.0
2017-12-15 11:00:00,47.17,47.47,47.15,47.47,118269.0,38.6279,38.8736,38.6115,38.8736,118269.0
2017-12-15 11:30:00,47.48,47.55,47.33,47.4,198197.0,38.8818,38.9391,38.7589,38.8162,198197.0
2017-12-15 12:00:00,47.41,47.52,47.39,47.52,139279.0,38.8244,38.9145,38.8081,38.9145,139279.0
2017-12-15 12:30:00,47.52,47.68,47.51,47.62,150691.0,38.9145,39.0455,38.9063,38.9964,150691.0
2017-12-15 13:00:00,47.61,47.65,47.55,47.64,128506.0,38.9882,39.021,38.9391,39.0128,128506.0
2017-12-15 13:30:00,47.65,47.88,47.62,47.85,175273.0,39.021,39.2093,38.9964,39.1847,175273.0
2017-12-15 14:00:00,47.84,47.89,47.71,47.72,466175.0,39.1766,39.2175,39.0701,39.0783,466175.0
2017-12-15 14:30:00,47.72,47.77,47.66,47.69,198993.0,39.0783,39.1192,39.0292,39.0537,198993.0
2017-12-15 15:00:00,47.71,47.75,47.61,47.66,259145.0,39.0701,39.1029,38.9882,39.0292,259145.0
2017-12-15 15:30:00,47.67,47.74,47.34,47.4,996615.0,39.0373,39.0947,38.7671,38.8162,996615.0
2017-12-18 09:30:00,47.8,48.23,47.8,48.21,771634.0,39.1438,39.4959,39.1438,39.4796,771634.0
2017-12-18 10:00:00,48.22,48.22,47.95,47.95,368842.0,39.4877,39.4877,39.2666,39.2666,368842.0
2017-12-18 10:30:00,47.95,48.11,47.91,48.09,298518.0,39.2666,39.3977,39.2339,39.3813,298518.0
2017-12-18 11:00:00,48.08,48.13,48.0,48.02,180960.0,39.3731,39.414,39.3076,39.324,180960.0
2017-12-18 11:30:00,48.02,48.06,47.96,47.99,101380.0,39.324,39.3567,39.2748,39.2994,101380.0
2017-12-18 12:00:00,48.01,48.03,47.95,47.98,98372.0,39.3158,39.3322,39.2666,39.2912,98372.0
2017-12-18 12:30:00,47.99,48.07,47.92,47.98,120941.0,39.2994,39.3649,39.2421,39.2912,120941.0
2017-12-18 13:00:00,47.98,47.98,47.9,47.92,217894.0,39.2912,39.2912,39.2257,39.2421,217894.0
2017-12-18 13:30:00,47.92,47.92,47.74,47.76,75729.0,39.2421,39.2421,39.0947,39.111,75729.0
2017-12-18 14:00:00,47.75,47.81,47.75,47.77,54134.0,39.1029,39.152,39.1029,39.1192,54134.0
2017-12-18 14:30:00,47.77,47.92,47.77,47.91,264609.0,39.1192,39.2421,39.1192,39.2339,264609.0
2017-12-18 15:00:00,47.91,48.01,47.89,47.89,107578.0,39.2339,39.3158,39.2175,39.2175,107578.0
2017-12-18 15:30:00,47.89,48.03,47.88,48.03,274500.0,39.2175,39.3322,39.2093,39.3322,274500.0
2017-12-19 09:30:00,48.3,48.32,48.03,48.09,136439.0,39.5533,39.5696,39.3322,39.3813,136439.0
2017-12-19 10:00:00,48.1,48.14,47.9,47.93,944126.0,39.3895,39.4222,39.2257,39.2503,944126.0
2017-12-19 10:30:00,47.93,48.02,47.84,48.0,357902.0,39.2503,39.324,39.1766,39.3076,357902.0
2017-12-19 11:00:00,48.01,48.01,47.92,47.95,50377.0,39.3158,39.3158,39.2421,39.2666,50377.0
2017-12-19 11:30:00,47.94,47.96,47.87,47.87,251575.0,39.2585,39.2748,39.2011,39.2011,251575.0
2017-12-19 12:00:00,47.87,47.91,47.83,47.83,135427.0,39.2011,39.2339,39.1684,39.1684,135427.0
2017-12-19 12:30:00,47.84,47.92,47.74,47.91,241290.0,39.1766,39.2421,39.0947,39.2339,241290.0
2017-12-19 13:00:00,47.91,48.13,47.9,48.04,500987.0,39.2339,39.414,39.2257,39.3403,500987.0
2017-12-19 13:30:00,48.04,48.04,47.93,47.94,29467.0,39.3403,39.3403,39.2503,39.2585,29467.0
2017-12-19 14:00:00,47.95,48.03,47.92,47.97,68406.0,39.2666,39.3322,39.2421,39.283,68406.0
2017-12-19 14:30:00,47.96,47.96,47.88,47.93,96738.0,39.2748,39.2748,39.2093,39.2503,96738.0
2017-12-19 15:00:00,47.92,47.92,47.8,47.84,75552.0,39.2421,39.2421,39.1438,39.1766,75552.0
2017-12-19 15:30:00,47.84,47.93,47.77,47.79,273058.0,39.1766,39.2503,39.1192,39.1356,273058.0
2017-12-20 09:30:00,48.16,48.27,47.76,47.93,379901.0,39.4386,39.5287,39.111,39.2503,379901.0
2017-12-20 10:00:00,47.94,47.97,47.71,47.73,122230.0,39.2585,39.283,39.0701,39.0865,122230.0
2017-12-20 10:30:00,47.72,47.73,47.34,47.49,326226.0,39.0783,39.0865,38.7671,38.8899,326226.0
2017-12-20 11:00:00,47.49,47.67,47.45,47.6,167877.0,38.8899,39.0373,38.8572,38.98,167877.0
2017-12-20 11:30:00,47.6,47.73,47.58,47.59,140125.0,38.98,39.0865,38.9636,38.9718,140125.0
2017-12-20 12:00:00,47.58,47.65,47.57,47.6,167001.0,38.9636,39.021,38.9555,38.98,167001.0
2017-12-20 12:30:00,47.6,47.68,47.49,47.66,87133.0,38.98,39.0455,38.8899,39.0292,87133.0
2017-12-20 13:00:00,47.66,47.76,47.65,47.74,46770.0,39.0292,39.111,39.021,39.0947,46770.0
2017-12-20 13:30:00,47.75,47.82,47.71,47.76,119199.0,39.1029,39.1602,39.0701,39.111,119199.0
2017-12-20 14:00:00,47.76,47.81,47.73,47.76,61987.0,39.111,39.152,39.0865,39.111,61987.0
2017-12-20 14:30:00,47.76,47.8,47.72,47.79,78046.0,39.111,39.1438,39.0783,39.1356,78046.0
2017-12-20 15:00:00,47.79,47.86,47.77,47.8,123158.0,39.1356,39.1929,39.1192,39.1438,123158.0
2017-12-20 15:30:00,47.79,47.83,47.68,47.71,256926.0,39.1356,39.1684,39.0455,39.0701,256926.0
2017-12-21 09:30:00,48.02,48.19,47.97,48.13,155381.0,39.324,39.4632,39.283,39.414,155381.0
2017-12-21 10:00:00,48.11,48.26,48.1,48.19,172426.0,39.3977,39.5205,39.3895,39.4632,172426.0
2017-12-21 10:30:00,48.19,48.38,48.17,48.33,82484.0,39.4632,39.6188,39.4468,39.5778,82484.0
2017-12-21 11:00:00,48.33,48.38,48.24,48.31,208618.0,39.5778,39.6188,39.5041,39.5614,208618.0
2017-12-21 11:30:00,48.32,48.38,48.28,48.35,115395.0,39.5696,39.6188,39.5369,39.5942,115395.0
2017-12-21 12:00:00,48.34,48.37,48.22,48.28,123921.0,39.586,39.6106,39.4877,39.5369,123921.0
2017-12-21 12:30:00,48.28,48.37,48.22,48.37,108938.0,39.5369,39.6106,39.4877,39.6106,108938.0
2017-12-21 13:00:00,48.37,48.47,48.37,48.43,69320.0,39.6106,39.6925,39.6106,39.6597,69320.0
2017-12-21 13:30:00,48.43,48.49,48.41,48.44,106568.0,39.6597,39.7088,39.6433,39.6679,106568.0
2017-12-21 14:00:00,48.44,48.47,48.4,48.46,52259.0,39.6679,39.6925,39.6351,39.6843,52259.0
2017-12-21 14:30:00,48.47,48.56,48.44,48.56,69218.0,39.6925,39.7662,39.6679,39.7662,69218.0
2017-12-21 15:00:00,48.55,48.56,48.43,48.45,96221.0,39.758,39.7662,39.6597,39.6761,96221.0
2017-12-21 15:30:00,48.45,48.46,48.33,48.38,163065.0,39.6761,39.6843,39.5778,39.6188,163065.0
2017-12-22 09:30:00,48.48,48.51,48.11,48.22,163235.0,39.7007,39.7252,39.3977,39.4877,163235.0
2017-12-22 10:00:00,48.23,48.25,47.97,47.98,148598.0,39.4959,39.5123,39.283,39.2912,148598.0
2017-12-22 10:30:00,47.98,48.05,47.93,47.97,125351.0,39.2912,39.3485,39.2503,39.283,125351.0
2017-12-22 11:00:00,47.97,48.0,47.87,47.97,94955.0,39.283,39.3076,39.2011,39.283,94955.0
2017-12-22 11:30:00,47.97,47.97,47.84,47.93,127320.0,39.283,39.283,39.1766,39.2503,127320.0
2017-12-22 12:00:00,47.94,48.1,47.94,48.1,63442.0,39.2585,39.3895,39.2585,39.3895,63442.0
2017-12-22 12:30:00,48.09,48.1,48.03,48.05,38722.0,39.3813,39.3895,39.3322,39.3485,38722.0
2017-12-22 13:00:00,48.06,48.11,48.05,48.08,50909.0,39.3567,39.3977,39.3485,39.3731,50909.0
2017-12-22 13:30:00,48.08,48.18,48.06,48.17,54527.0,39.3731,39.455,39.3567,39.4468,54527.0
2017-12-22 14:00:00,48.17,48.17,48.09,48.12,77830.0,39.4468,39.4468,39.3813,39.4059,77830.0
2017-12-22 14:30:00,48.13,48.2,48.11,48.15,47349.0,39.414,39.4714,39.3977,39.4304,47349.0
2017-12-22 15:00:00,48.15,48.19,48.1,48.18,58330.0,39.4304,39.4632,39.3895,39.455,58330.0
2017-12-22 15:30:00,48.17,48.24,48.12,48.18,171926.0,39.4468,39.5041,39.4059,39.455,171926.0
2017-12-26 09:30:00,48.17,48.34,48.13,48.13,97778.0,39.4468,39.586,39.414,39.414,97778.0
2017-12-26 10:00:00,48.12,48.12,47.91,47.91,35600.0,39.4059,39.4059,39.2339,39.2339,35600.0
2017-12-26 10:30:00,47.89,47.94,47.72,47.72,62308.0,39.2175,39.2585,39.0783,39.0783,62308.0
2017-12-26 11:00:00,47.73,47.92,47.67,47.91,78730.0,39.0865,39.2421,39.0373,39.2339,78730.0
2017-12-26 11:30:00,47.9,47.9,47.76,47.78,34032.0,39.2257,39.2257,39.111,39.1274,34032.0
2017-12-26 12:00:00,47.79,47.82,47.75,47.79,24392.0,39.1356,39.1602,39.1029,39.1356,24392.0
2017-12-26 12:30:00,47.8,47.8,47.66,47.68,36254.0,39.1438,39.1438,39.0292,39.0455,36254.0
2017-12-26 13:00:00,47.68,47.73,47.66,47.72,41891.0,39.0455,39.0865,39.0292,39.0783,41891.0
2017-12-26 13:30:00,47.73,47.82,47.72,47.78,29403.0,39.0865,39.1602,39.0783,39.1274,29403.0
2017-12-26 14:00:00,47.77,47.79,47.71,47.78,24385.0,39.1192,39.1356,39.0701,39.1274,24385.0
2017-12-26 14:30:00,47.78,47.82,47.77,47.81,24417.0,39.1274,39.1602,39.1192,39.152,24417.0
2017-12-26 15:00:00,47.81,47.81,47.75,47.77,48567.0,39.152,39.152,39.1029,39.1192,48567.0
2017-12-26 15:30:00,47.78,47.84,47.72,47.8,222758.0,39.1274,39.1766,39.0783,39.1438,222758.0
2017-12-27 09:30:00,47.78,47.82,47.52,47.53,118608.0,39.1274,39.1602,38.9145,38.9227,118608.0
2017-12-27 10:00:00,47.55,47.77,47.55,47.69,62392.0,38.9391,39.1192,38.9391,39.0537,62392.0
2017-12-27 10:30:00,47.7,47.82,47.67,47.8,83945.0,39.0619,39.1602,39.0373,39.1438,83945.0
2017-12-27 11:00:00,47.81,47.81,47.72,47.74,527959.0,39.152,39.152,39.0783,39.0947,527959.0
2017-12-27 11:30:00,47.74,47.79,47.71,47.78,43243.0,39.0947,39.1356,39.0701,39.1274,43243.0
2017-12-27 12:00:00,47.77,47.79,47.61,47.66,26292.0,39.1192,39.1356,38.9882,39.0292,26292.0
2017-12-27 12:30:00,47.66,47.7,47.63,47.63,33039.0,39.0292,39.0619,39.0046,39.0046,33039.0
2017-12-27 13:00:00,47.63,47.68,47.52,47.54,107907.0,39.0046,39.0455,38.9145,38.9309,107907.0
2017-12-27 13:30:00,47.54,47.63,47.5,47.58,213792.0,38.9309,39.0046,38.8981,38.9636,213792.0
2017-12-27 14:00:00,47.58,47.59,47.5,47.57,418683.0,38.9636,38.9718,38.8981,38.9555,418683.0
2017-12-27 14:30:00,47.57,47.57,47.47,47.53,414336.0,38.9555,38.9555,38.8736,38.9227,414336.0
2017-12-27 15:00:00,47.54,47.59,47.54,47.57,58665.0,38.9309,38.9718,38.9309,38.9555,58665.0
2017-12-27 15:30:00,47.56,47.59,47.47,47.55,1473207.0,38.9473,38.9718,38.8736,38.9391,1473207.0
2017-12-28 09:30:00,47.65,47.65,47.44,47.62,88429.0,39.021,39.021,38.849,38.9964,88429.0
2017-12-28 10:00:00,47.63,47.74,47.63,47.68,46466.0,39.0046,39.0947,39.0046,39.0455,46466.0
2017-12-28 10:30:00,47.68,47.68,47.59,47.61,83458.0,39.0455,39.0455,38.9718,38.9882,83458.0
2017-12-28 11:00:00,47.61,47.65,47.54,47.55,42485.0,38.9882,39.021,38.9309,38.9391,42485.0
2017-12-28 11:30:00,47.56,47.68,47.55,47.64,53532.0,38.9473,39.0455,38.9391,39.0128,53532.0
2017-12-28 12:00:00,47.65,47.7,47.63,47.69,52415.0,39.021,39.0619,39.0046,39.0537,52415.0
2017-12-28 12:30:00,47.7,47.71,47.63,47.66,50032.0,39.0619,39.0701,39.0046,39.0292,50032.0
2017-12-28 13:00:00,47.66,47.67,47.63,47.64,23094.0,39.0292,39.0373,39.0046,39.0128,23094.0
2017-12-28 13:30:00,47.64,47.67,47.64,47.66,39685.0,39.0128,39.0373,39.0128,39.0292,39685.0
2017-12-28 14:00:00,47.65,47.7,47.63,47.66,101565.0,39.021,39.0619,39.0046,39.0292,101565.0
2017-12-28 14:30:00,47.66,47.71,47.63,47.69,58697.0,39.0292,39.0701,39.0046,39.0537,58697.0
2017-12-28 15:00:00,47.69,47.72,47.65,47.72,81782.0,39.0537,39.0783,39.021,39.0783,81782.0
2017-12-28 15:30:00,47.71,47.81,47.69,47.79,290968.0,39.0701,39.152,39.0537,39.1356,290968.0
2017-12-29 09:30:00,47.88,47.98,47.61,47.67,145237.0,39.2093,39.2912,38.9882,39.0373,145237.0
2017-12-29 10:00:00,47.67,47.67,47.46,47.58,157681.0,39.0373,39.0373,38.8654,38.9636,157681.0
2017-12-29 10:30:00,47.59,47.6,47.43,47.6,87886.0,38.9718,38.98,38.8408,38.98,87886.0
2017-12-29 11:00:00,47.59,47.59,47.49,47.5,264839.0,38.9718,38.9718,38.8899,38.8981,264839.0
2017-12-29 11:30:00,47.51,47.61,47.49,47.54,166250.0,38.9063,38.9882,38.8899,38.9309,166250.0
2017-12-29 12:00:00,47.54,47.57,47.45,47.45,175210.0,38.9309,38.9555,38.8572,38.8572,175210.0
2017-12-29 12:30:00,47.45,47.54,47.44,47.49,76640.0,38.8572,38.9309,38.849,38.8899,76640.0
2017-12-29 13:00:00,47.49,47.59,47.46,47.57,96638.0,38.8899,38.9718,38.8654,38.9555,96638.0
2017-12-29 13:30:00,47.57,47.59,47.52,47.55,52339.0,38.9555,38.9718,38.9145,38.9391,52339.0
2017-12-29 14:00:00,47.55,47.57,47.52,47.57,74241.0,38.9391,38.9555,38.9145,38.9555,74241.0
2017-12-29 14:30:00,47.56,47.58,47.48,47.52,126940.0,38.9473,38.9636,38.8818,38.9145,126940.0
2017-12-29 15:00:00,47.52,47.57,47.49,47.55,328803.0,38.9145,38.9555,38.8899,38.9391,328803.0
2017-12-29 15:30:00,47.55,47.56,47.3,47.33,355469.0,38.9391,38.9473,38.7343,38.7589,355469.0
2018-01-02 09:30:00,47.69,47.69,47.22,47.54,350024.0,39.0537,39.0537,38.6688,38.9309,350024.0
2018-01-02 10:00:00,47.54,47.71,47.52,47.53,192579.0,38.9309,39.0701,38.9145,38.9227,192579.0
2018-01-02 10:30:00,47.54,47.6,47.4,47.56,176459.0,38.9309,38.98,38.8162,38.9473,176459.0
2018-01-02 11:00:00,47.56,47.59,47.47,47.49,316976.0,38.9473,38.9718,38.8736,38.8899,316976.0
2018-01-02 11:30:00,47.5,47.5,47.34,47.41,73873.0,38.8981,38.8981,38.7671,38.8244,73873.0
2018-01-02 12:00:00,47.4,47.49,47.39,47.43,54437.0,38.8162,38.8899,38.8081,38.8408,54437.0
2018-01-02 12:30:00,47.44,47.47,47.37,47.38,180942.0,38.849,38.8736,38.7917,38.7999,180942.0
2018-01-02 13:00:00,47.37,47.47,47.37,47.44,56447.0,38.7917,38.8736,38.7917,38.849,56447.0
2018-01-02 13:30:00,47.43,47.45,47.33,47.37,77696.0,38.8408,38.8572,38.7589,38.7917,77696.0
2018-01-02 14:00:00,47.37,47.37,47.17,47.22,134555.0,38.7917,38.7917,38.6279,38.6688,134555.0
2018-01-02 14:30:00,47.22,47.25,47.15,47.23,151193.0,38.6688,38.6934,38.6115,38.677,151193.0
2018-01-02 15:00:00,47.23,47.33,47.2,47.32,77743.0,38.677,38.7589,38.6525,38.7507,77743.0
2018-01-02 15:30:00,47.31,47.47,47.26,47.47,264784.0,38.7425,38.8736,38.7016,38.8736,264784.0
2018-01-03 09:30:00,47.48,47.54,47.25,47.41,127043.0,38.8818,38.9309,38.6934,38.8244,127043.0
2018-01-03 10:00:00,47.44,47.7,47.41,47.69,169287.0,38.849,39.0619,38.8244,39.0537,169287.0
2018-01-03 10:30:00,47.71,47.72,47.49,47.52,68859.0,39.0701,39.0783,38.8899,38.9145,68859.0
2018-01-03 11:00:00,47.52,47.62,47.49,47.49,33029.0,38.9145,38.9964,38.8899,38.8899,33029.0
2018-01-03 11:30:00,47.5,47.51,47.35,47.38,74425.0,38.8981,38.9063,38.7753,38.7999,74425.0
2018-01-03 12:00:00,47.39,47.44,47.35,47.36,40181.0,38.8081,38.849,38.7753,38.7835,40181.0
2018-01-03 12:30:00,47.35,47.55,47.35,47.5,28404.0,38.7753,38.9391,38.7753,38.8981,28404.0
2018-01-03 13:00:00,47.48,47.51,47.46,47.47,28216.0,38.8818,38.9063,38.8654,38.8736,28216.0
2018-01-03 13:30:00,47.47,47.5,47.43,47.47,49256.0,38.8736,38.8981,38.8408,38.8736,49256.0
2018-01-03 14:00:00,47.47,47.61,47.46,47.53,128175.0,38.8736,38.9882,38.8654,38.9227,128175.0
2018-01-03 14:30:00,47.54,47.62,47.53,47.57,78812.0,38.9309,38.9964,38.9227,38.9555,78812.0
2018-01-03 15:00:00,47.58,47.64,47.56,47.64,84462.0,38.9636,39.0128,38.9473,39.0128,84462.0
2018-01-03 15:30:00,47.64,47.68,47.54,47.56,383224.0,39.0128,39.0455,38.9309,38.9473,383224.0
2018-01-04 09:30:00,48.03,48.38,47.87,48.34,341839.0,39.3322,39.6188,39.2011,39.586,341839.0
2018-01-04 10:00:00,48.35,48.4,48.17,48.24,212753.0,39.5942,39.6351,39.4468,39.5041,212753.0
2018-01-04 10:30:00,48.22,48.25,48.07,48.14,135970.0,39.4877,39.5123,39.3649,39.4222,135970.0
2018-01-04 11:00:00,48.14,48.17,47.87,47.87,337470.0,39.4222,39.4468,39.2011,39.2011,337470.0
2018-01-04 11:30:00,47.88,47.95,47.81,47.95,112058.0,39.2093,39.2666,39.152,39.2666,112058.0
2018-01-04 12:00:00,47.94,47.99,47.91,47.92,92279.0,39.2585,39.2994,39.2339,39.2421,92279.0
2018-01-04 12:30:00,47.92,48.07,47.88,48.07,122933.0,39.2421,39.3649,39.2093,39.3649,122933.0
2018-01-04 13:00:00,48.07,48.09,48.0,48.07,42356.0,39.3649,39.3813,39.3076,39.3649,42356.0
2018-01-04 13:30:00,48.07,48.07,47.99,48.06,399340.0,39.3649,39.3649,39.2994,39.3567,399340.0
2018-01-04 14:00:00,48.06,48.1,48.0,48.01,217760.0,39.3567,39.3895,39.3076,39.3158,217760.0
2018-01-04 14:30:00,48.01,48.02,47.93,47.96,149736.0,39.3158,39.324,39.2503,39.2748,149736.0
2018-01-04 15:00:00,47.96,47.98,47.88,47.97,351567.0,39.2748,39.2912,39.2093,39.283,351567.0
2018-01-04 15:30:00,47.96,47.98,47.86,47.9,1524644.0,39.2748,39.2912,39.1929,39.2257,1524644.0
2018-01-05 09:30:00,48.03,48.17,47.89,47.95,184424.0,39.3322,39.4468,39.2175,39.2666,184424.0
2018-01-05 10:00:00,47.96,48.08,47.94,48.02,229477.0,39.2748,39.3731,39.2585,39.324,229477.0
2018-01-05 10:30:00,48.02,48.12,48.01,48.09,96339.0,39.324,39.4059,39.3158,39.3813,96339.0
2018-01-05 11:00:00,48.1,48.14,48.06,48.1,51965.0,39.3895,39.4222,39.3567,39.3895,51965.0
2018-01-05 11:30:00,48.11,48.11,47.89,47.89,84978.0,39.3977,39.3977,39.2175,39.2175,84978.0
2018-01-05 12:00:00,47.89,47.95,47.85,47.94,190539.0,39.2175,39.2666,39.1847,39.2585,190539.0
2018-01-05 12:30:00,47.94,47.95,47.83,47.9,95713.0,39.2585,39.2666,39.1684,39.2257,95713.0
2018-01-05 13:00:00,47.9,47.92,47.84,47.91,42655.0,39.2257,39.2421,39.1766,39.2339,42655.0
2018-01-05 13:30:00,47.9,47.98,47.89,47.98,51916.0,39.2257,39.2912,39.2175,39.2912,51916.0
2018-01-05 14:00:00,47.99,48.03,47.94,47.99,87278.0,39.2994,39.3322,39.2585,39.2994,87278.0
2018-01-05 14:30:00,48.0,48.04,47.98,48.01,46597.0,39.3076,39.3403,39.2912,39.3158,46597.0
2018-01-05 15:00:00,48.02,48.17,48.01,48.16,124743.0,39.324,39.4468,39.3158,39.4386,124743.0
2018-01-05 15:30:00,48.16,48.2,48.1,48.16,735983.0,39.4386,39.4714,39.3895,39.4386,735983.0
2018-01-08 09:30:00,48.08,48.2,47.86,47.97,346906.0,39.3731,39.4714,39.1929,39.283,346906.0
2018-01-08 10:00:00,47.98,48.12,47.94,48.05,136531.0,39.2912,39.4059,39.2585,39.3485,136531.0
2018-01-08 10:30:00,48.06,48.07,47.98,48.05,74306.0,39.3567,39.3649,39.2912,39.3485,74306.0
2018-01-08 11:00:00,48.03,48.12,48.02,48.1,343896.0,39.3322,39.4059,39.324,39.3895,343896.0
2018-01-08 11:30:00,48.1,48.13,48.04,48.05,32554.0,39.3895,39.414,39.3403,39.3485,32554.0
2018-01-08 12:00:00,48.05,48.08,48.0,48.04,47122.0,39.3485,39.3731,39.3076,39.3403,47122.0
2018-01-08 12:30:00,48.05,48.15,48.03,48.14,42637.0,39.3485,39.4304,39.3322,39.4222,42637.0
2018-01-08 13:00:00,48.14,48.22,48.13,48.18,69398.0,39.4222,39.4877,39.414,39.455,69398.0
2018-01-08 13:30:00,48.19,48.21,48.16,48.19,78221.0,39.4632,39.4796,39.4386,39.4632,78221.0
2018-01-08 14:00:00,48.19,48.2,48.13,48.15,153031.0,39.4632,39.4714,39.414,39.4304,153031.0
2018-01-08 14:30:00,48.15,48.23,48.15,48.21,79267.0,39.4304,39.4959,39.4304,39.4796,79267.0
2018-01-08 15:00:00,48.22,48.25,48.19,48.2,45738.0,39.4877,39.5123,39.4632,39.4714,45738.0
2018-01-08 15:30:00,48.2,48.21,48.13,48.15,294996.0,39.4714,39.4796,39.414,39.4304,294996.0
2018-01-09 09:30:00,48.38,48.92,48.3,48.85,484882.0,39.6188,40.061,39.5533,40.0037,484882.0
2018-01-09 10:00:00,48.86,48.87,48.71,48.86,219016.0,40.0118,40.02,39.889,40.0118,219016.0
2018-01-09 10:30:00,48.85,48.88,48.69,48.73,141262.0,40.0037,40.0282,39.8726,39.9054,141262.0
2018-01-09 11:00:00,48.73,48.89,48.72,48.89,120235.0,39.9054,40.0364,39.8972,40.0364,120235.0
2018-01-09 11:30:00,48.88,48.97,48.85,48.96,161878.0,40.0282,40.1019,40.0037,40.0937,161878.0
2018-01-09 12:00:00,48.96,49.11,48.95,49.05,109034.0,40.0937,40.2166,40.0855,40.1674,109034.0
2018-01-09 12:30:00,49.05,49.12,49.02,49.05,89919.0,40.1674,40.2248,40.1429,40.1674,89919.0
2018-01-09 13:00:00,49.05,49.08,49.03,49.06,42856.0,40.1674,40.192,40.1511,40.1756,42856.0
2018-01-09 13:30:00,49.04,49.08,49.0,49.07,56765.0,40.1592,40.192,40.1265,40.1838,56765.0
2018-01-09 14:00:00,49.06,49.09,48.97,49.03,77464.0,40.1756,40.2002,40.1019,40.1511,77464.0
2018-01-09 14:30:00,49.03,49.06,48.95,48.96,67308.0,40.1511,40.1756,40.0855,40.0937,67308.0
2018-01-09 15:00:00,48.96,48.97,48.85,48.88,133666.0,40.0937,40.1019,40.0037,40.0282,133666.0
2018-01-09 15:30:00,48.87,48.91,48.76,48.77,268271.0,40.02,40.0528,39.93,39.9381,268271.0
2018-01-10 09:30:00,48.95,49.53,48.84,49.53,468242.0,40.0855,40.5605,39.9955,40.5605,468242.0
2018-01-10 10:00:00,49.54,49.63,49.37,49.58,367849.0,40.5687,40.6424,40.4295,40.6015,367849.0
2018-01-10 10:30:00,49.57,49.79,49.51,49.58,205459.0,40.5933,40.7734,40.5441,40.6015,205459.0
2018-01-10 11:00:00,49.58,49.69,49.57,49.64,91526.0,40.6015,40.6915,40.5933,40.6506,91526.0
2018-01-10 11:30:00,49.63,49.83,49.62,49.8,137615.0,40.6424,40.8062,40.6342,40.7816,137615.0
2018-01-10 12:00:00,49.79,49.91,49.74,49.85,175947.0,40.7734,40.8717,40.7325,40.8226,175947.0
2018-01-10 12:30:00,49.85,49.99,49.8,49.98,69492.0,40.8226,40.9372,40.7816,40.929,69492.0
2018-01-10 13:00:00,49.97,49.98,49.91,49.93,125305.0,40.9208,40.929,40.8717,40.8881,125305.0
2018-01-10 13:30:00,49.93,49.95,49.72,49.72,570177.0,40.8881,40.9045,40.7161,40.7161,570177.0
2018-01-10 14:00:00,49.71,49.72,49.52,49.55,105095.0,40.7079,40.7161,40.5523,40.5769,105095.0
2018-01-10 14:30:00,49.55,49.63,49.41,49.43,117171.0,40.5769,40.6424,40.4622,40.4786,117171.0
2018-01-10 15:00:00,49.43,49.49,49.29,49.34,131276.0,40.4786,40.5278,40.364,40.4049,131276.0
2018-01-10 15:30:00,49.32,49.44,49.31,49.42,308314.0,40.3885,40.4868,40.3804,40.4704,308314.0
2018-01-11 09:30:00,49.71,49.95,49.61,49.84,2166023.0,40.7079,40.9045,40.626,40.8144,2166023.0
2018-01-11 10:00:00,49.84,49.88,49.71,49.75,366934.0,40.8144,40.8471,40.7079,40.7407,366934.0
2018-01-11 10:30:00,49.76,49.89,49.7,49.88,192825.0,40.7489,40.8553,40.6997,40.8471,192825.0
2018-01-11 11:00:00,49.88,49.93,49.81,49.81,192966.0,40.8471,40.8881,40.7898,40.7898,192966.0
2018-01-11 11:30:00,49.81,49.82,49.73,49.76,86033.0,40.7898,40.798,40.7243,40.7489,86033.0
2018-01-11 12:00:00,49.75,49.92,49.74,49.92,93052.0,40.7407,40.8799,40.7325,40.8799,93052.0
2018-01-11 12:30:00,49.92,49.97,49.91,49.95,95715.0,40.8799,40.9208,40.8717,40.9045,95715.0
2018-01-11 13:00:00,49.95,49.98,49.82,49.84,123176.0,40.9045,40.929,40.798,40.8144,123176.0
2018-01-11 13:30:00,49.84,49.89,49.82,49.85,101111.0,40.8144,40.8553,40.798,40.8226,101111.0
2018-01-11 14:00:00,49.86,49.9,49.75,49.9,143034.0,40.8308,40.8635,40.7407,40.8635,143034.0
2018-01-11 14:30:00,49.89,50.03,49.87,50.01,212243.0,40.8553,40.97,40.8389,40.9536,212243.0
2018-01-11 15:00:00,50.01,50.07,49.99,50.04,178880.0,40.9536,41.0027,40.9372,40.9782,178880.0
2018-01-11 15:30:00,50.05,50.09,49.96,50.07,422325.0,40.9863,41.0191,40.9126,41.0027,422325.0
2018-01-12 09:30:00,50.41,50.55,50.06,50.33,362231.0,41.2812,41.3958,40.9945,41.2156,362231.0
2018-01-12 10:00:00,50.33,50.4,50.23,50.3,201601.0,41.2156,41.273,41.1337,41.1911,201601.0
2018-01-12 10:30:00,50.3,50.48,50.3,50.47,183418.0,41.1911,41.3385,41.1911,41.3303,183418.0
2018-01-12 11:00:00,50.46,50.5,50.32,50.46,127520.0,41.3221,41.3549,41.2075,41.3221,127520.0
2018-01-12 11:30:00,50.47,50.49,50.4,50.47,108164.0,41.3303,41.3467,41.273,41.3303,108164.0
2018-01-12 12:00:00,50.48,50.48,50.4,50.41,71556.0,41.3385,41.3385,41.273,41.2812,71556.0
2018-01-12 12:30:00,50.41,50.42,50.3,50.35,42230.0,41.2812,41.2893,41.1911,41.232,42230.0
2018-01-12 13:00:00,50.35,50.4,50.29,50.33,65520.0,41.232,41.273,41.1829,41.2156,65520.0
2018-01-12 13:30:00,50.34,50.41,50.31,50.33,90810.0,41.2238,41.2812,41.1993,41.2156,90810.0
2018-01-12 14:00:00,50.32,50.34,50.27,50.29,110727.0,41.2075,41.2238,41.1665,41.1829,110727.0
2018-01-12 14:30:00,50.3,50.32,50.15,50.23,113722.0,41.1911,41.2075,41.0682,41.1337,113722.0
2018-01-12 15:00:00,50.23,50.3,50.17,50.2,85922.0,41.1337,41.1911,41.0846,41.1092,85922.0
2018-01-12 15:30:00,50.2,50.37,50.18,50.35,962118.0,41.1092,41.2484,41.0928,41.232,962118.0
2018-01-16 09:30:00,50.59,50.71,50.46,50.51,465017.0,41.4286,41.5268,41.3221,41.363,465017.0
2018-01-16 10:00:00,50.53,50.65,50.45,50.58,105800.0,41.3794,41.4777,41.3139,41.4204,105800.0
2018-01-16 10:30:00,50.58,50.59,50.41,50.48,121024.0,41.4204,41.4286,41.2812,41.3385,121024.0
2018-01-16 11:00:00,50.49,50.62,50.38,50.61,187114.0,41.3467,41.4531,41.2566,41.4449,187114.0
2018-01-16 11:30:00,50.63,50.66,50.43,50.48,231627.0,41.4613,41.4859,41.2975,41.3385,231627.0
2018-01-16 12:00:00,50.49,50.52,50.39,50.41,133123.0,41.3467,41.3712,41.2648,41.2812,133123.0
2018-01-16 12:30:00,50.42,50.44,50.27,50.3,134226.0,41.2893,41.3057,41.1665,41.1911,134226.0
2018-01-16 13:00:00,50.31,50.4,50.3,50.36,130189.0,41.1993,41.273,41.1911,41.2402,130189.0
2018-01-16 13:30:00,50.36,50.43,50.26,50.28,272532.0,41.2402,41.2975,41.1583,41.1747,272532.0
2018-01-16 14:00:00,50.28,50.29,50.02,50.02,225013.0,41.1747,41.1829,40.9618,40.9618,225013.0
2018-01-16 14:30:00,50.03,50.14,49.74,49.94,296820.0,40.97,41.06,40.7325,40.8963,296820.0
2018-01-16 15:00:00,49.95,50.13,49.94,50.1,206762.0,40.9045,41.0519,40.8963,41.0273,206762.0
2018-01-16 15:30:00,50.09,50.1,49.94,49.97,276496.0,41.0191,41.0273,40.8963,40.9208,276496.0
2018-01-17 09:30:00,50.13,50.13,49.52,49.56,339304.0,41.0519,41.0519,40.5523,40.5851,339304.0
2018-01-17 10:00:00,49.55,49.8,49.55,49.7,152929.0,40.5769,40.7816,40.5769,40.6997,152929.0
2018-01-17 10:30:00,49.7,49.88,49.7,49.74,91557.0,40.6997,40.8471,40.6997,40.7325,91557.0
2018-01-17 11:00:00,49.74,49.9,49.67,49.84,70286.0,40.7325,40.8635,40.6752,40.8144,70286.0
2018-01-17 11:30:00,49.86,50.03,49.86,49.99,99078.0,40.8308,40.97,40.8308,40.9372,99078.0
2018-01-17 12:00:00,50.0,50.14,50.0,50.07,63942.0,40.9454,41.06,40.9454,41.0027,63942.0
2018-01-17 12:30:00,50.09,50.09,49.98,50.02,251002.0,41.0191,41.0191,40.929,40.9618,251002.0
2018-01-17 13:00:00,50.02,50.04,49.88,49.97,106800.0,40.9618,40.9782,40.8471,40.9208,106800.0
2018-01-17 13:30:00,49.97,50.08,49.94,50.03,61130.0,40.9208,41.0109,40.8963,40.97,61130.0
2018-01-17 14:00:00,50.04,50.2,50.04,50.16,73480.0,40.9782,41.1092,40.9782,41.0764,73480.0
2018-01-17 14:30:00,50.15,50.3,50.14,50.28,54600.0,41.0682,41.1911,41.06,41.1747,54600.0
2018-01-17 15:00:00,50.29,50.35,50.21,50.27,95896.0,41.1829,41.232,41.1174,41.1665,95896.0
2018-01-17 15:30:00,50.26,50.29,50.16,50.24,225573.0,41.1583,41.1829,41.0764,41.1419,225573.0
2018-01-18 09:30:00,50.32,50.49,50.09,50.21,444099.0,41.2075,41.3467,41.0191,41.1174,444099.0
2018-01-18 10:00:00,50.2,50.38,49.96,50.08,322290.0,41.1092,41.2566,40.9126,41.0109,322290.0
2018-01-18 10:30:00,50.09,50.2,50.05,50.11,122180.0,41.0191,41.1092,40.9863,41.0355,122180.0
2018-01-18 11:00:00,50.12,50.24,50.0,50.05,82606.0,41.0437,41.1419,40.9454,40.9863,82606.0
2018-01-18 11:30:00,50.06,50.11,49.99,50.07,87032.0,40.9945,41.0355,40.9372,41.0027,87032.0
2018-01-18 12:00:00,50.06,50.11,50.02,50.05,91737.0,40.9945,41.0355,40.9618,40.9863,91737.0
2018-01-18 12:30:00,50.05,50.08,50.0,50.07,88540.0,40.9863,41.0109,40.9454,41.0027,88540.0
2018-01-18 13:00:00,50.07,50.13,50.01,50.1,258899.0,41.0027,41.0519,40.9536,41.0273,258899.0
2018-01-18 13:30:00,50.1,50.2,50.09,50.16,95240.0,41.0273,41.1092,41.0191,41.0764,95240.0
2018-01-18 14:00:00,50.16,50.3,50.15,50.28,132219.0,41.0764,41.1911,41.0682,41.1747,132219.0
2018-01-18 14:30:00,50.28,50.31,50.16,50.16,101809.0,41.1747,41.1993,41.0764,41.0764,101809.0
2018-01-18 15:00:00,50.15,50.17,50.09,50.09,101607.0,41.0682,41.0846,41.0191,41.0191,101607.0
2018-01-18 15:30:00,50.1,50.1,49.95,50.02,709754.0,41.0273,41.0273,40.9045,40.9618,709754.0
2018-01-19 09:30:00,50.19,50.6,50.17,50.58,339588.0,41.101,41.4367,41.0846,41.4204,339588.0
2018-01-19 10:00:00,50.58,50.6,50.36,50.56,239338.0,41.4204,41.4367,41.2402,41.404,239338.0
2018-01-19 10:30:00,50.55,50.55,50.35,50.41,689645.0,41.3958,41.3958,41.232,41.2812,689645.0
2018-01-19 11:00:00,50.41,50.45,50.33,50.4,595603.0,41.2812,41.3139,41.2156,41.273,595603.0
2018-01-19 11:30:00,50.4,50.47,50.37,50.4,220239.0,41.273,41.3303,41.2484,41.273,220239.0
2018-01-19 12:00:00,50.4,50.44,50.35,50.39,82625.0,41.273,41.3057,41.232,41.2648,82625.0
2018-01-19 12:30:00,50.39,50.47,50.36,50.45,37436.0,41.2648,41.3303,41.2402,41.3139,37436.0
2018-01-19 13:00:00,50.45,50.53,50.44,50.53,240024.0,41.3139,41.3794,41.3057,41.3794,240024.0
2018-01-19 13:30:00,50.51,50.55,50.48,50.52,42850.0,41.363,41.3958,41.3385,41.3712,42850.0
2018-01-19 14:00:00,50.52,50.66,50.48,50.65,69224.0,41.3712,41.4859,41.3385,41.4777,69224.0
2018-01-19 14:30:00,50.65,50.71,50.57,50.6,65713.0,41.4777,41.5268,41.4122,41.4367,65713.0
2018-01-19 15:00:00,50.6,50.67,50.56,50.66,65106.0,41.4367,41.4941,41.404,41.4859,65106.0
2018-01-19 15:30:00,50.67,50.78,50.63,50.78,616687.0,41.4941,41.5841,41.4613,41.5841,616687.0
2018-01-22 09:30:00,50.69,50.8,50.58,50.73,134913.0,41.5104,41.6005,41.4204,41.5432,134913.0
2018-01-22 10:00:00,50.73,50.83,50.61,50.68,160858.0,41.5432,41.6251,41.4449,41.5023,160858.0
2018-01-22 10:30:00,50.69,50.71,50.62,50.62,49942.0,41.5104,41.5268,41.4531,41.4531,49942.0
2018-01-22 11:00:00,50.61,50.67,50.5,50.5,50636.0,41.4449,41.4941,41.3549,41.3549,50636.0
2018-01-22 11:30:00,50.51,50.7,50.49,50.7,108098.0,41.363,41.5186,41.3467,41.5186,108098.0
2018-01-22 12:00:00,50.7,50.77,50.68,50.74,118582.0,41.5186,41.576,41.5023,41.5514,118582.0
2018-01-22 12:30:00,50.73,50.8,50.7,50.72,104019.0,41.5432,41.6005,41.5186,41.535,104019.0
2018-01-22 13:00:00,50.72,50.74,50.67,50.7,36130.0,41.535,41.5514,41.4941,41.5186,36130.0
2018-01-22 13:30:00,50.71,50.79,50.68,50.78,238112.0,41.5268,41.5923,41.5023,41.5841,238112.0
2018-01-22 14:00:00,50.78,50.79,50.71,50.75,54338.0,41.5841,41.5923,41.5268,41.5596,54338.0
2018-01-22 14:30:00,50.75,50.87,50.74,50.86,87756.0,41.5596,41.6579,41.5514,41.6497,87756.0
2018-01-22 15:00:00,50.86,50.93,50.86,50.91,39396.0,41.6497,41.707,41.6497,41.6906,39396.0
2018-01-22 15:30:00,50.91,51.02,50.87,51.01,287188.0,41.6906,41.7807,41.6579,41.7725,287188.0
2018-01-23 09:30:00,50.8,51.19,50.67,50.75,316315.0,41.6005,41.9199,41.4941,41.5596,316315.0
2018-01-23 10:00:00,50.75,50.87,50.64,50.72,134978.0,41.5596,41.6579,41.4695,41.535,134978.0
2018-01-23 10:30:00,50.73,50.93,50.71,50.92,116069.0,41.5432,41.707,41.5268,41.6988,116069.0
2018-01-23 11:00:00,50.92,51.05,50.89,50.98,95483.0,41.6988,41.8053,41.6742,41.7479,95483.0
2018-01-23 11:30:00,50.97,51.05,50.91,51.01,113821.0,41.7397,41.8053,41.6906,41.7725,113821.0
2018-01-23 12:00:00,51.01,51.16,51.0,51.12,47813.0,41.7725,41.8953,41.7643,41.8626,47813.0
2018-01-23 12:30:00,51.13,51.23,51.13,51.22,37871.0,41.8708,41.9527,41.8708,41.9445,37871.0
2018-01-23 13:00:00,51.21,51.26,51.17,51.25,233113.0,41.9363,41.9772,41.9035,41.969,233113.0
2018-01-23 13:30:00,51.24,51.35,51.22,51.25,68266.0,41.9608,42.0509,41.9445,41.969,68266.0
2018-01-23 14:00:00,51.26,51.27,51.12,51.19,73235.0,41.9772,41.9854,41.8626,41.9199,73235.0
2018-01-23 14:30:00,51.2,51.35,51.2,51.25,151993.0,41.9281,42.0509,41.9281,41.969,151993.0
2018-01-23 15:00:00,51.24,51.25,51.07,51.13,90030.0,41.9608,41.969,41.8216,41.8708,90030.0
2018-01-23 15:30:00,51.13,51.19,51.12,51.15,449770.0,41.8708,41.9199,41.8626,41.8871,449770.0
2018-01-24 09:30:00,51.38,51.58,51.17,51.41,477187.0,42.0755,42.2393,41.9035,42.1001,477187.0
2018-01-24 10:00:00,51.41,51.49,51.35,51.35,311554.0,42.1001,42.1656,42.0509,42.0509,311554.0
2018-01-24 10:30:00,51.36,51.39,51.21,51.27,145418.0,42.0591,42.0837,41.9363,41.9854,145418.0
2018-01-24 11:00:00,51.28,51.34,51.17,51.2,140314.0,41.9936,42.0427,41.9035,41.9281,140314.0
2018-01-24 11:30:00,51.2,51.2,51.05,51.08,235756.0,41.9281,41.9281,41.8053,41.8298,235756.0
2018-01-24 12:00:00,51.08,51.15,50.98,51.04,92939.0,41.8298,41.8871,41.7479,41.7971,92939.0
2018-01-24 12:30:00,51.04,51.05,50.91,50.99,58953.0,41.7971,41.8053,41.6906,41.7561,58953.0
2018-01-24 13:00:00,50.99,51.03,50.75,50.92,141187.0,41.7561,41.7889,41.5596,41.6988,141187.0
2018-01-24 13:30:00,50.92,51.13,50.91,51.1,91542.0,41.6988,41.8708,41.6906,41.8462,91542.0
2018-01-24 14:00:00,51.11,51.16,51.02,51.14,142844.0,41.8544,41.8953,41.7807,41.879,142844.0
2018-01-24 14:30:00,51.14,51.16,51.01,51.04,70055.0,41.879,41.8953,41.7725,41.7971,70055.0
2018-01-24 15:00:00,51.03,51.05,50.96,51.04,145537.0,41.7889,41.8053,41.7316,41.7971,145537.0
2018-01-24 15:30:00,51.04,51.08,50.98,50.99,343793.0,41.7971,41.8298,41.7479,41.7561,343793.0
2018-01-25 09:30:00,51.28,51.28,50.75,50.87,275349.0,41.9936,41.9936,41.5596,41.6579,275349.0
2018-01-25 10:00:00,50.87,50.87,50.67,50.79,253511.0,41.6579,41.6579,41.4941,41.5923,253511.0
2018-01-25 10:30:00,50.79,50.83,50.71,50.72,138421.0,41.5923,41.6251,41.5268,41.535,138421.0
2018-01-25 11:00:00,50.72,50.76,50.64,50.66,77662.0,41.535,41.5678,41.4695,41.4859,77662.0
2018-01-25 11:30:00,50.67,50.87,50.66,50.85,71322.0,41.4941,41.6579,41.4859,41.6415,71322.0
2018-01-25 12:00:00,50.85,50.89,50.75,50.76,112456.0,41.6415,41.6742,41.5596,41.5678,112456.0
2018-01-25 12:30:00,50.77,50.82,50.74,50.78,46949.0,41.576,41.6169,41.5514,41.5841,46949.0
2018-01-25 13:00:00,50.77,50.78,50.69,50.7,76598.0,41.576,41.5841,41.5104,41.5186,76598.0
2018-01-25 13:30:00,50.7,50.79,50.67,50.75,31853.0,41.5186,41.5923,41.4941,41.5596,31853.0
2018-01-25 14:00:00,50.74,50.85,50.7,50.73,118007.0,41.5514,41.6415,41.5186,41.5432,118007.0
2018-01-25 14:30:00,50.74,50.76,50.59,50.59,86534.0,41.5514,41.5678,41.4286,41.4286,86534.0
2018-01-25 15:00:00,50.6,50.66,50.48,50.64,103994.0,41.4367,41.4859,41.3385,41.4695,103994.0
2018-01-25 15:30:00,50.63,50.71,50.59,50.7,517313.0,41.4613,41.5268,41.4286,41.5186,517313.0
2018-01-26 09:30:00,50.84,50.84,50.49,50.58,141061.0,41.6333,41.6333,41.3467,41.4204,141061.0
2018-01-26 10:00:00,50.59,50.67,50.42,50.42,204335.0,41.4286,41.4941,41.2893,41.2893,204335.0
2018-01-26 10:30:00,50.43,50.66,50.42,50.6,102729.0,41.2975,41.4859,41.2893,41.4367,102729.0
2018-01-26 11:00:00,50.6,50.63,50.54,50.56,77016.0,41.4367,41.4613,41.3876,41.404,77016.0
2018-01-26 11:30:00,50.57,50.64,50.55,50.63,118938.0,41.4122,41.4695,41.3958,41.4613,118938.0
2018-01-26 12:00:00,50.64,50.75,50.63,50.73,121546.0,41.4695,41.5596,41.4613,41.5432,121546.0
2018-01-26 12:30:00,50.72,50.77,50.68,50.72,68621.0,41.535,41.576,41.5023,41.535,68621.0
2018-01-26 13:00:00,50.71,50.74,50.65,50.66,47350.0,41.5268,41.5514,41.4777,41.4859,47350.0
2018-01-26 13:30:00,50.65,50.69,50.59,50.65,70376.0,41.4777,41.5104,41.4286,41.4777,70376.0
2018-01-26 14:00:00,50.65,50.7,50.58,50.64,54597.0,41.4777,41.5186,41.4204,41.4695,54597.0
2018-01-26 14:30:00,50.63,50.68,50.59,50.68,69367.0,41.4613,41.5023,41.4286,41.5023,69367.0
2018-01-26 15:00:00,50.68,50.82,50.66,50.79,47395.0,41.5023,41.6169,41.4859,41.5923,47395.0
2018-01-26 15:30:00,50.8,50.85,50.76,50.83,157224.0,41.6005,41.6415,41.5678,41.6251,157224.0
2018-01-29 09:30:00,50.87,51.1,50.8,51.02,132370.0,41.6579,41.8462,41.6005,41.7807,132370.0
2018-01-29 10:00:00,51.02,51.02,50.86,50.97,62907.0,41.7807,41.7807,41.6497,41.7397,62907.0
2018-01-29 10:30:00,50.98,50.98,50.69,50.8,100631.0,41.7479,41.7479,41.5104,41.6005,100631.0
2018-01-29 11:00:00,50.81,50.9,50.73,50.88,105702.0,41.6087,41.6824,41.5432,41.666,105702.0
2018-01-29 11:30:00,50.88,50.95,50.83,50.85,74335.0,41.666,41.7234,41.6251,41.6415,74335.0
2018-01-29 12:00:00,50.84,50.91,50.79,50.87,100491.0,41.6333,41.6906,41.5923,41.6579,100491.0
2018-01-29 12:30:00,50.89,50.92,50.82,50.89,34197.0,41.6742,41.6988,41.6169,41.6742,34197.0
2018-01-29 13:00:00,50.89,50.94,50.86,50.92,101582.0,41.6742,41.7152,41.6497,41.6988,101582.0
2018-01-29 13:30:00,50.92,50.95,50.89,50.89,28574.0,41.6988,41.7234,41.6742,41.6742,28574.0
2018-01-29 14:00:00,50.89,50.93,50.86,50.88,35522.0,41.6742,41.707,41.6497,41.666,35522.0
2018-01-29 14:30:00,50.88,50.89,50.75,50.89,81623.0,41.666,41.6742,41.5596,41.6742,81623.0
2018-01-29 15:00:00,50.89,50.93,50.85,50.85,30216.0,41.6742,41.707,41.6415,41.6415,30216.0
2018-01-29 15:30:00,50.84,50.88,50.67,50.68,221320.0,41.6333,41.666,41.4941,41.5023,221320.0
2018-01-30 09:30:00,50.42,50.79,50.27,50.6,646794.0,41.2893,41.5923,41.1665,41.4367,646794.0
2018-01-30 10:00:00,50.6,50.61,50.23,50.29,635533.0,41.4367,41.4449,41.1337,41.1829,635533.0
2018-01-30 10:30:00,50.29,50.49,50.28,50.43,306338.0,41.1829,41.3467,41.1747,41.2975,306338.0
2018-01-30 11:00:00,50.43,50.47,50.31,50.37,147823.0,41.2975,41.3303,41.1993,41.2484,147823.0
2018-01-30 11:30:00,50.36,50.47,50.3,50.31,104103.0,41.2402,41.3303,41.1911,41.1993,104103.0
2018-01-30 12:00:00,50.31,50.34,50.21,50.21,82560.0,41.1993,41.2238,41.1174,41.1174,82560.0
2018-01-30 12:30:00,50.21,50.32,50.2,50.32,52690.0,41.1174,41.2075,41.1092,41.2075,52690.0
2018-01-30 13:00:00,50.32,50.34,50.21,50.21,60897.0,41.2075,41.2238,41.1174,41.1174,60897.0
2018-01-30 13:30:00,50.21,50.46,50.19,50.42,95853.0,41.1174,41.3221,41.101,41.2893,95853.0
2018-01-30 14:00:00,50.42,50.48,50.36,50.38,91104.0,41.2893,41.3385,41.2402,41.2566,91104.0
2018-01-30 14:30:00,50.38,50.38,50.21,50.22,75397.0,41.2566,41.2566,41.1174,41.1256,75397.0
2018-01-30 15:00:00,50.21,50.3,50.17,50.27,199249.0,41.1174,41.1911,41.0846,41.1665,199249.0
2018-01-30 15:30:00,50.28,50.36,50.21,50.22,245827.0,41.1747,41.2402,41.1174,41.1256,245827.0
2018-01-31 09:30:00,50.32,50.61,50.3,50.43,205633.0,41.2075,41.4449,41.1911,41.2975,205633.0
2018-01-31 10:00:00,50.43,50.63,50.41,50.56,88203.0,41.2975,41.4613,41.2812,41.404,88203.0
2018-01-31 10:30:00,50.57,50.58,50.37,50.43,49322.0,41.4122,41.4204,41.2484,41.2975,49322.0
2018-01-31 11:00:00,50.45,50.46,50.28,50.29,115204.0,41.3139,41.3221,41.1747,41.1829,115204.0
2018-01-31 11:30:00,50.29,50.4,50.28,50.29,45198.0,41.1829,41.273,41.1747,41.1829,45198.0
2018-01-31 12:00:00,50.3,50.34,50.25,50.3,67362.0,41.1911,41.2238,41.1501,41.1911,67362.0
2018-01-31 12:30:00,50.3,50.39,50.29,50.34,42433.0,41.1911,41.2648,41.1829,41.2238,42433.0
2018-01-31 13:00:00,50.33,50.4,50.31,50.39,44300.0,41.2156,41.273,41.1993,41.2648,44300.0
2018-01-31 13:30:00,50.38,50.4,50.31,50.33,56375.0,41.2566,41.273,41.1993,41.2156,56375.0
2018-01-31 14:00:00,50.34,50.49,50.28,50.32,163661.0,41.2238,41.3467,41.1747,41.2075,163661.0
2018-01-31 14:30:00,50.32,50.33,50.11,50.18,159361.0,41.2075,41.2156,41.0355,41.0928,159361.0
2018-01-31 15:00:00,50.18,50.18,50.03,50.15,106225.0,41.0928,41.0928,40.97,41.0682,106225.0
2018-01-31 15:30:00,50.16,50.37,50.15,50.19,416507.0,41.0764,41.2484,41.0682,41.101,416507.0
2018-02-01 09:30:00,50.05,50.23,49.83,50.03,313073.0,40.9863,41.1337,40.8062,40.97,313073.0
2018-02-01 10:00:00,50.02,50.17,50.0,50.03,79603.0,40.9618,41.0846,40.9454,40.97,79603.0
2018-02-01 10:30:00,50.01,50.09,49.97,50.04,69676.0,40.9536,41.0191,40.9208,40.9782,69676.0
2018-02-01 11:00:00,50.05,50.29,50.05,50.26,85005.0,40.9863,41.1829,40.9863,41.1583,85005.0
2018-02-01 11:30:00,50.27,50.54,50.26,50.54,52835.0,41.1665,41.3876,41.1583,41.3876,52835.0
2018-02-01 12:00:00,50.55,50.64,50.5,50.52,46889.0,41.3958,41.4695,41.3549,41.3712,46889.0
2018-02-01 12:30:00,50.52,50.54,50.45,50.46,29920.0,41.3712,41.3876,41.3139,41.3221,29920.0
2018-02-01 13:00:00,50.45,50.61,50.45,50.59,181832.0,41.3139,41.4449,41.3139,41.4286,181832.0
2018-02-01 13:30:00,50.58,50.59,50.38,50.41,46714.0,41.4204,41.4286,41.2566,41.2812,46714.0
2018-02-01 14:00:00,50.4,50.47,50.32,50.44,134761.0,41.273,41.3303,41.2075,41.3057,134761.0
2018-02-01 14:30:00,50.44,50.66,50.42,50.65,164107.0,41.3057,41.4859,41.2893,41.4777,164107.0
2018-02-01 15:00:00,50.64,50.82,50.64,50.67,104691.0,41.4695,41.6169,41.4695,41.4941,104691.0
2018-02-01 15:30:00,50.66,50.92,50.56,50.92,303466.0,41.4859,41.6988,41.404,41.6988,303466.0
2018-02-02 09:30:00,50.83,51.12,50.7,51.11,403688.0,41.6251,41.8626,41.5186,41.8544,403688.0
2018-02-02 10:00:00,51.11,51.12,50.84,50.94,171709.0,41.8544,41.8626,41.6333,41.7152,171709.0
2018-02-02 10:30:00,50.93,51.21,50.89,51.05,137525.0,41.707,41.9363,41.6742,41.8053,137525.0
2018-02-02 11:00:00,51.04,51.11,50.92,50.93,67339.0,41.7971,41.8544,41.6988,41.707,67339.0
2018-02-02 11:30:00,50.93,51.02,50.74,50.74,107006.0,41.707,41.7807,41.5514,41.5514,107006.0
2018-02-02 12:00:00,50.73,50.81,50.62,50.66,129738.0,41.5432,41.6087,41.4531,41.4859,129738.0
2018-02-02 12:30:00,50.66,50.79,50.64,50.66,832319.0,41.4859,41.5923,41.4695,41.4859,832319.0
2018-02-02 13:00:00,50.66,50.7,50.53,50.62,352872.0,41.4859,41.5186,41.3794,41.4531,352872.0
2018-02-02 13:30:00,50.63,50.66,50.45,50.46,266279.0,41.4613,41.4859,41.3139,41.3221,266279.0
2018-02-02 14:00:00,50.45,50.45,50.19,50.22,903822.0,41.3139,41.3139,41.101,41.1256,903822.0
2018-02-02 14:30:00,50.23,50.38,50.19,50.22,130475.0,41.1337,41.2566,41.101,41.1256,130475.0
2018-02-02 15:00:00,50.22,50.53,50.06,50.38,275533.0,41.1256,41.3794,40.9945,41.2566,275533.0
2018-02-02 15:30:00,50.38,50.48,50.22,50.27,406912.0,41.2566,41.3385,41.1256,41.1665,406912.0
2018-02-05 09:30:00,49.59,49.94,49.42,49.94,357039.0,40.6096,40.8963,40.4704,40.8963,357039.0
2018-02-05 10:00:00,49.97,50.24,49.93,50.11,237806.0,40.9208,41.1419,40.8881,41.0355,237806.0
2018-02-05 10:30:00,50.1,50.1,49.86,50.0,136565.0,41.0273,41.0273,40.8308,40.9454,136565.0
2018-02-05 11:00:00,50.02,50.07,49.92,49.97,93892.0,40.9618,41.0027,40.8799,40.9208,93892.0
2018-02-05 11:30:00,49.95,49.95,49.8,49.9,88883.0,40.9045,40.9045,40.7816,40.8635,88883.0
2018-02-05 12:00:00,49.9,49.9,49.59,49.71,51750.0,40.8635,40.8635,40.6096,40.7079,51750.0
2018-02-05 12:30:00,49.7,49.83,49.69,49.69,41446.0,40.6997,40.8062,40.6915,40.6915,41446.0
2018-02-05 13:00:00,49.66,49.66,49.29,49.38,143449.0,40.667,40.667,40.364,40.4377,143449.0
2018-02-05 13:30:00,49.39,49.64,49.34,49.64,172900.0,40.4459,40.6506,40.4049,40.6506,172900.0
2018-02-05 14:00:00,49.63,49.63,49.35,49.39,237609.0,40.6424,40.6424,40.4131,40.4459,237609.0
2018-02-05 14:30:00,49.38,49.38,48.93,48.93,324866.0,40.4377,40.4377,40.0692,40.0692,324866.0
2018-02-05 15:00:00,48.93,49.11,47.94,49.0,825624.0,40.0692,40.2166,39.2585,40.1265,825624.0
2018-02-05 15:30:00,48.99,49.06,48.14,48.16,1148787.0,40.1183,40.1756,39.4222,39.4386,1148787.0
2018-02-06 09:30:00,47.17,48.73,46.63,48.4,931980.0,38.6279,39.9054,38.1857,39.6351,931980.0
2018-02-06 10:00:00,48.41,48.81,47.95,48.01,311803.0,39.6433,39.9709,39.2666,39.3158,311803.0
2018-02-06 10:30:00,48.05,48.26,47.77,48.03,338258.0,39.3485,39.5205,39.1192,39.3322,338258.0
2018-02-06 11:00:00,48.06,48.06,47.69,47.74,191726.0,39.3567,39.3567,39.0537,39.0947,191726.0
2018-02-06 11:30:00,47.75,47.98,47.57,47.82,264790.0,39.1029,39.2912,38.9555,39.1602,264790.0
2018-02-06 12:00:00,47.82,48.25,47.82,48.23,116207.0,39.1602,39.5123,39.1602,39.4959,116207.0
2018-02-06 12:30:00,48.22,48.36,47.93,48.01,210800.0,39.4877,39.6024,39.2503,39.3158,210800.0
2018-02-06 13:00:00,48.01,48.07,47.8,47.97,231298.0,39.3158,39.3649,39.1438,39.283,231298.0
2018-02-06 13:30:00,47.95,47.96,47.56,47.61,317641.0,39.2666,39.2748,38.9473,38.9882,317641.0
2018-02-06 14:00:00,47.59,47.79,47.53,47.72,774032.0,38.9718,39.1356,38.9227,39.0783,774032.0
2018-02-06 14:30:00,47.71,48.33,47.67,48.29,514516.0,39.0701,39.5778,39.0373,39.5451,514516.0
2018-02-06 15:00:00,48.29,48.78,48.28,48.54,895475.0,39.5451,39.9463,39.5369,39.7498,895475.0
2018-02-06 15:30:00,48.54,48.89,48.39,48.69,1755348.0,39.7498,40.0364,39.627,39.8726,1755348.0
2018-02-07 09:30:00,48.54,49.03,48.36,48.81,308142.0,39.7498,40.1511,39.6024,39.9709,308142.0
2018-02-07 10:00:00,48.8,49.17,48.75,49.06,183351.0,39.9627,40.2657,39.9218,40.1756,183351.0
2018-02-07 10:30:00,49.06,49.13,48.8,49.05,127625.0,40.1756,40.233,39.9627,40.1674,127625.0
2018-02-07 11:00:00,49.05,49.3,49.0,49.02,125045.0,40.1674,40.3722,40.1265,40.1429,125045.0
2018-02-07 11:30:00,49.01,49.21,48.95,49.2,94582.0,40.1347,40.2985,40.0855,40.2903,94582.0
2018-02-07 12:00:00,49.18,49.32,49.17,49.31,349218.0,40.2739,40.3885,40.2657,40.3804,349218.0
2018-02-07 12:30:00,49.31,49.32,49.14,49.19,76514.0,40.3804,40.3885,40.2411,40.2821,76514.0
2018-02-07 13:00:00,49.2,49.27,48.97,49.11,129642.0,40.2903,40.3476,40.1019,40.2166,129642.0
2018-02-07 13:30:00,49.1,49.31,49.02,49.16,77619.0,40.2084,40.3804,40.1429,40.2575,77619.0
2018-02-07 14:00:00,49.15,49.18,48.97,49.18,79139.0,40.2493,40.2739,40.1019,40.2739,79139.0
2018-02-07 14:30:00,49.18,49.23,48.79,49.0,132282.0,40.2739,40.3148,39.9545,40.1265,132282.0
2018-02-07 15:00:00,49.02,49.34,48.98,49.28,147530.0,40.1429,40.4049,40.1101,40.3558,147530.0
2018-02-07 15:30:00,49.28,49.4,48.97,48.97,307481.0,40.3558,40.4541,40.1019,40.1019,307481.0
2018-02-08 09:30:00,49.09,49.4,48.61,48.75,239265.0,40.2002,40.4541,39.8071,39.9218,239265.0
2018-02-08 10:00:00,48.73,48.86,48.51,48.59,147107.0,39.9054,40.0118,39.7252,39.7907,147107.0
2018-02-08 10:30:00,48.61,48.77,48.36,48.44,273422.0,39.8071,39.9381,39.6024,39.6679,273422.0
2018-02-08 11:00:00,48.41,48.58,48.25,48.32,106431.0,39.6433,39.7826,39.5123,39.5696,106431.0
2018-02-08 11:30:00,48.32,48.57,48.26,48.37,89519.0,39.5696,39.7744,39.5205,39.6106,89519.0
2018-02-08 12:00:00,48.34,48.39,47.92,47.99,137656.0,39.586,39.627,39.2421,39.2994,137656.0
2018-02-08 12:30:00,48.0,48.23,47.71,47.87,90064.0,39.3076,39.4959,39.0701,39.2011,90064.0
2018-02-08 13:00:00,47.85,48.15,47.74,47.99,189571.0,39.1847,39.4304,39.0947,39.2994,189571.0
2018-02-08 13:30:00,47.96,48.44,47.94,48.32,119320.0,39.2748,39.6679,39.2585,39.5696,119320.0
2018-02-08 14:00:00,48.32,48.37,48.08,48.13,124734.0,39.5696,39.6106,39.3731,39.414,124734.0
2018-02-08 14:30:00,48.12,48.19,47.92,48.0,366305.0,39.4059,39.4632,39.2421,39.3076,366305.0
2018-02-08 15:00:00,48.0,48.12,47.82,47.95,507687.0,39.3076,39.4059,39.1602,39.2666,507687.0
2018-02-08 15:30:00,47.94,48.0,47.1,47.11,722553.0,39.2585,39.3076,38.5706,38.5788,722553.0
2018-02-09 09:30:00,47.86,47.94,47.49,47.77,440413.0,39.1929,39.2585,38.8899,39.1192,440413.0
2018-02-09 10:00:00,47.79,47.81,47.45,47.54,205475.0,39.1356,39.152,38.8572,38.9309,205475.0
2018-02-09 10:30:00,47.53,47.55,46.97,47.36,299831.0,38.9227,38.9391,38.4641,38.7835,299831.0
2018-02-09 11:00:00,47.37,47.61,47.27,47.33,97348.0,38.7917,38.9882,38.7098,38.7589,97348.0
2018-02-09 11:30:00,47.34,47.61,47.11,47.14,111885.0,38.7671,38.9882,38.5788,38.6033,111885.0
2018-02-09 12:00:00,47.13,47.18,46.77,46.78,130097.0,38.5951,38.6361,38.3003,38.3085,130097.0
2018-02-09 12:30:00,46.78,47.13,46.63,47.12,228047.0,38.3085,38.5951,38.1857,38.5869,228047.0
2018-02-09 13:00:00,47.1,47.1,46.72,46.79,135073.0,38.5706,38.5706,38.2594,38.3167,135073.0
2018-02-09 13:30:00,46.79,47.35,46.6,47.2,228627.0,38.3167,38.7753,38.1611,38.6525,228627.0
2018-02-09 14:00:00,47.19,47.92,47.17,47.6,314108.0,38.6443,39.2421,38.6279,38.98,314108.0
2018-02-09 14:30:00,47.63,47.78,47.45,47.53,356075.0,39.0046,39.1274,38.8572,38.9227,356075.0
2018-02-09 15:00:00,47.52,47.66,47.23,47.55,451100.0,38.9145,39.0292,38.677,38.9391,451100.0
2018-02-09 15:30:00,47.56,48.36,47.53,48.03,630741.0,38.9473,39.6024,38.9227,39.3322,630741.0
2018-02-12 09:30:00,48.36,48.64,48.21,48.27,406662.0,39.6024,39.8317,39.4796,39.5287,406662.0
2018-02-12 10:00:00,48.28,48.38,47.86,48.06,366846.0,39.5369,39.6188,39.1929,39.3567,366846.0
2018-02-12 10:30:00,48.05,48.2,47.9,48.14,162791.0,39.3485,39.4714,39.2257,39.4222,162791.0
2018-02-12 11:00:00,48.14,48.21,47.98,48.16,210654.0,39.4222,39.4796,39.2912,39.4386,210654.0
2018-02-12 11:30:00,48.16,48.4,48.02,48.39,147522.0,39.4386,39.6351,39.324,39.627,147522.0
2018-02-12 12:00:00,48.39,48.58,48.34,48.5,154394.0,39.627,39.7826,39.586,39.717,154394.0
2018-02-12 12:30:00,48.5,48.6,48.41,48.47,190086.0,39.717,39.7989,39.6433,39.6925,190086.0
2018-02-12 13:00:00,48.48,48.6,48.41,48.58,76507.0,39.7007,39.7989,39.6433,39.7826,76507.0
2018-02-12 13:30:00,48.58,48.92,48.55,48.81,106969.0,39.7826,40.061,39.758,39.9709,106969.0
2018-02-12 14:00:00,48.81,48.85,48.61,48.84,111455.0,39.9709,40.0037,39.8071,39.9955,111455.0
2018-02-12 14:30:00,48.84,48.87,48.58,48.64,105274.0,39.9955,40.02,39.7826,39.8317,105274.0
2018-02-12 15:00:00,48.66,48.75,48.52,48.66,118786.0,39.8481,39.9218,39.7334,39.8481,118786.0
2018-02-12 15:30:00,48.67,48.71,48.31,48.42,315138.0,39.8563,39.889,39.5614,39.6515,315138.0
2018-02-13 09:30:00,48.17,48.44,48.01,48.13,197620.0,39.4468,39.6679,39.3158,39.414,197620.0
2018-02-13 10:00:00,48.15,48.39,48.06,48.28,88128.0,39.4304,39.627,39.3567,39.5369,88128.0
2018-02-13 10:30:00,48.29,48.5,48.19,48.43,94601.0,39.5451,39.717,39.4632,39.6597,94601.0
2018-02-13 11:00:00,48.39,48.57,48.29,48.47,208123.0,39.627,39.7744,39.5451,39.6925,208123.0
2018-02-13 11:30:00,48.46,48.6,48.38,48.59,139031.0,39.6843,39.7989,39.6188,39.7907,139031.0
2018-02-13 12:00:00,48.58,48.6,48.45,48.49,49684.0,39.7826,39.7989,39.6761,39.7088,49684.0
2018-02-13 12:30:00,48.48,48.53,48.4,48.43,35602.0,39.7007,39.7416,39.6351,39.6597,35602.0
2018-02-13 13:00:00,48.43,48.66,48.42,48.63,68796.0,39.6597,39.8481,39.6515,39.8235,68796.0
2018-02-13 13:30:00,48.62,48.72,48.57,48.59,134739.0,39.8153,39.8972,39.7744,39.7907,134739.0
2018-02-13 14:00:00,48.59,48.73,48.57,48.65,104106.0,39.7907,39.9054,39.7744,39.8399,104106.0
2018-02-13 14:30:00,48.64,48.67,48.53,48.63,94531.0,39.8317,39.8563,39.7416,39.8235,94531.0
2018-02-13 15:00:00,48.62,48.68,48.57,48.65,102088.0,39.8153,39.8644,39.7744,39.8399,102088.0
2018-02-13 15:30:00,48.64,48.74,48.61,48.68,189977.0,39.8317,39.9136,39.8071,39.8644,189977.0
2018-02-14 09:30:00,48.57,49.15,48.52,49.0,364990.0,39.7744,40.2493,39.7334,40.1265,364990.0
2018-02-14 10:00:00,49.03,49.24,48.81,49.17,427003.0,40.1511,40.323,39.9709,40.2657,427003.0
2018-02-14 10:30:00,49.16,49.56,49.14,49.38,196601.0,40.2575,40.5851,40.2411,40.4377,196601.0
2018-02-14 11:00:00,49.38,49.56,49.26,49.53,134667.0,40.4377,40.5851,40.3394,40.5605,134667.0
2018-02-14 11:30:00,49.54,49.65,49.45,49.52,122743.0,40.5687,40.6588,40.495,40.5523,122743.0
2018-02-14 12:00:00,49.51,49.63,49.43,49.6,63078.0,40.5441,40.6424,40.4786,40.6178,63078.0
2018-02-14 12:30:00,49.58,49.63,49.47,49.6,93460.0,40.6015,40.6424,40.5114,40.6178,93460.0
2018-02-14 13:00:00,49.6,49.73,49.59,49.64,83830.0,40.6178,40.7243,40.6096,40.6506,83830.0
2018-02-14 13:30:00,49.66,49.88,49.66,49.84,83730.0,40.667,40.8471,40.667,40.8144,83730.0
2018-02-14 14:00:00,49.84,49.94,49.69,49.71,83026.0,40.8144,40.8963,40.6915,40.7079,83026.0
2018-02-14 14:30:00,49.71,49.98,49.7,49.94,89691.0,40.7079,40.929,40.6997,40.8963,89691.0
2018-02-14 15:00:00,49.95,50.16,49.93,50.02,211538.0,40.9045,41.0764,40.8881,40.9618,211538.0
2018-02-14 15:30:00,50.02,50.18,49.96,50.09,777369.0,40.9618,41.0928,40.9126,41.0191,777369.0
2018-02-15 09:30:00,50.51,50.79,50.26,50.51,189046.0,41.363,41.5923,41.1583,41.363,189046.0
2018-02-15 10:00:00,50.53,50.6,50.23,50.34,344295.0,41.3794,41.4367,41.1337,41.2238,344295.0
2018-02-15 10:30:00,50.34,50.36,49.99,49.99,87909.0,41.2238,41.2402,40.9372,40.9372,87909.0
2018-02-15 11:00:00,49.98,50.22,49.96,50.19,129136.0,40.929,41.1256,40.9126,41.101,129136.0
2018-02-15 11:30:00,50.19,50.19,50.02,50.13,46847.0,41.101,41.101,40.9618,41.0519,46847.0
2018-02-15 12:00:00,50.12,50.22,50.04,50.18,57266.0,41.0437,41.1256,40.9782,41.0928,57266.0
2018-02-15 12:30:00,50.18,50.23,50.07,50.08,168740.0,41.0928,41.1337,41.0027,41.0109,168740.0
2018-02-15 13:00:00,50.08,50.17,50.01,50.01,100788.0,41.0109,41.0846,40.9536,40.9536,100788.0
2018-02-15 13:30:00,49.99,50.15,49.96,50.1,99063.0,40.9372,41.0682,40.9126,41.0273,99063.0
2018-02-15 14:00:00,50.1,50.23,50.08,50.21,70714.0,41.0273,41.1337,41.0109,41.1174,70714.0
2018-02-15 14:30:00,50.21,50.28,50.15,50.21,39266.0,41.1174,41.1747,41.0682,41.1174,39266.0
2018-02-15 15:00:00,50.21,50.32,50.16,50.19,69418.0,41.1174,41.2075,41.0764,41.101,69418.0
2018-02-15 15:30:00,50.19,50.28,50.11,50.28,147073.0,41.101,41.1747,41.0355,41.1747,147073.0
2018-02-16 09:30:00,49.99,50.45,49.98,50.35,155019.0,40.9372,41.3139,40.929,41.232,155019.0
2018-02-16 10:00:00,50.37,50.47,50.29,50.42,101665.0,41.2484,41.3303,41.1829,41.2893,101665.0
2018-02-16 10:30:00,50.41,50.53,50.37,50.39,149205.0,41.2812,41.3794,41.2484,41.2648,149205.0
2018-02-16 11:00:00,50.39,50.57,50.39,50.48,56989.0,41.2648,41.4122,41.2648,41.3385,56989.0
2018-02-16 11:30:00,50.47,50.68,50.43,50.65,53767.0,41.3303,41.5023,41.2975,41.4777,53767.0
2018-02-16 12:00:00,50.65,50.7,50.63,50.7,159267.0,41.4777,41.5186,41.4613,41.5186,159267.0
2018-02-16 12:30:00,50.7,50.85,50.55,50.65,102303.0,41.5186,41.6415,41.3958,41.4777,102303.0
2018-02-16 13:00:00,50.67,50.7,50.49,50.5,49782.0,41.4941,41.5186,41.3467,41.3549,49782.0
2018-02-16 13:30:00,50.51,50.66,50.41,50.62,385263.0,41.363,41.4859,41.2812,41.4531,385263.0
2018-02-16 14:00:00,50.64,50.69,50.44,50.56,74825.0,41.4695,41.5104,41.3057,41.404,74825.0
2018-02-16 14:30:00,50.56,50.66,50.49,50.65,100210.0,41.404,41.4859,41.3467,41.4777,100210.0
2018-02-16 15:00:00,50.66,50.69,50.53,50.59,101974.0,41.4859,41.5104,41.3794,41.4286,101974.0
2018-02-16 15:30:00,50.58,50.73,50.54,50.54,738792.0,41.4204,41.5432,41.3876,41.3876,738792.0
2018-02-20 09:30:00,50.41,50.88,50.26,50.62,219613.0,41.2812,41.666,41.1583,41.4531,219613.0
2018-02-20 10:00:00,50.63,50.66,50.39,50.4,151823.0,41.4613,41.4859,41.2648,41.273,151823.0
2018-02-20 10:30:00,50.39,50.43,50.25,50.29,74066.0,41.2648,41.2975,41.1501,41.1829,74066.0
2018-02-20 11:00:00,50.29,50.49,50.23,50.49,41714.0,41.1829,41.3467,41.1337,41.3467,41714.0
2018-02-20 11:30:00,50.51,50.64,50.44,50.63,38592.0,41.363,41.4695,41.3057,41.4613,38592.0
2018-02-20 12:00:00,50.63,50.66,50.56,50.59,22938.0,41.4613,41.4859,41.404,41.4286,22938.0
2018-02-20 12:30:00,50.6,50.62,50.46,50.47,19513.0,41.4367,41.4531,41.3221,41.3303,19513.0
2018-02-20 13:00:00,50.47,50.5,50.32,50.33,80167.0,41.3303,41.3549,41.2075,41.2156,80167.0
2018-02-20 13:30:00,50.33,50.37,50.26,50.35,122906.0,41.2156,41.2484,41.1583,41.232,122906.0
2018-02-20 14:00:00,50.35,50.36,50.13,50.19,99162.0,41.232,41.2402,41.0519,41.101,99162.0
2018-02-20 14:30:00,50.18,50.28,50.13,50.16,56489.0,41.0928,41.1747,41.0519,41.0764,56489.0
2018-02-20 15:00:00,50.16,50.27,49.96,50.07,156965.0,41.0764,41.1665,40.9126,41.0027,156965.0
2018-02-20 15:30:00,50.07,50.23,50.06,50.2,267383.0,41.0027,41.1337,40.9945,41.1092,267383.0
2018-02-21 09:30:00,50.2,50.66,50.01,50.58,150301.0,41.1092,41.4859,40.9536,41.4204,150301.0
2018-02-21 10:00:00,50.57,50.69,50.49,50.62,120784.0,41.4122,41.5104,41.3467,41.4531,120784.0
2018-02-21 10:30:00,50.62,50.94,50.62,50.93,46024.0,41.4531,41.7152,41.4531,41.707,46024.0
2018-02-21 11:00:00,50.94,51.02,50.82,50.96,66881.0,41.7152,41.7807,41.6169,41.7316,66881.0
2018-02-21 11:30:00,50.95,50.95,50.82,50.9,92176.0,41.7234,41.7234,41.6169,41.6824,92176.0
2018-02-21 12:00:00,50.89,50.91,50.72,50.8,67466.0,41.6742,41.6906,41.535,41.6005,67466.0
2018-02-21 12:30:00,50.81,51.05,50.79,51.05,44243.0,41.6087,41.8053,41.5923,41.8053,44243.0
2018-02-21 13:00:00,51.06,51.08,50.98,51.01,42974.0,41.8134,41.8298,41.7479,41.7725,42974.0
2018-02-21 13:30:00,51.02,51.08,50.94,50.99,109814.0,41.7807,41.8298,41.7152,41.7561,109814.0
2018-02-21 14:00:00,50.99,51.18,50.95,51.13,217001.0,41.7561,41.9117,41.7234,41.8708,217001.0
2018-02-21 14:30:00,51.13,51.23,50.99,51.07,819779.0,41.8708,41.9527,41.7561,41.8216,819779.0
2018-02-21 15:00:00,51.08,51.08,50.7,50.9,494220.0,41.8298,41.8298,41.5186,41.6824,494220.0
2018-02-21 15:30:00,50.91,50.99,50.54,50.55,401498.0,41.6906,41.7561,41.3876,41.3958,401498.0
2018-02-22 09:30:00,50.7,51.13,50.45,50.6,129256.0,41.5186,41.8708,41.3139,41.4367,129256.0
2018-02-22 10:00:00,50.62,50.62,50.31,50.4,1162211.0,41.4531,41.4531,41.1993,41.273,1162211.0
2018-02-22 10:30:00,50.4,50.4,50.25,50.26,295207.0,41.273,41.273,41.1501,41.1583,295207.0
2018-02-22 11:00:00,50.26,50.56,50.23,50.52,207289.0,41.1583,41.404,41.1337,41.3712,207289.0
2018-02-22 11:30:00,50.52,50.58,50.44,50.53,148574.0,41.3712,41.4204,41.3057,41.3794,148574.0
2018-02-22 12:00:00,50.53,50.54,50.46,50.47,145121.0,41.3794,41.3876,41.3221,41.3303,145121.0
2018-02-22 12:30:00,50.48,50.49,50.24,50.28,192334.0,41.3385,41.3467,41.1419,41.1747,192334.0
2018-02-22 13:00:00,50.27,50.34,50.12,50.21,174175.0,41.1665,41.2238,41.0437,41.1174,174175.0
2018-02-22 13:30:00,50.21,50.22,50.0,50.06,233091.0,41.1174,41.1256,40.9454,40.9945,233091.0
2018-02-22 14:00:00,50.06,50.13,50.0,50.09,257564.0,40.9945,41.0519,40.9454,41.0191,257564.0
2018-02-22 14:30:00,50.09,50.13,49.69,49.7,320159.0,41.0191,41.0519,40.6915,40.6997,320159.0
2018-02-22 15:00:00,49.69,49.81,49.6,49.73,307754.0,40.6915,40.7898,40.6178,40.7243,307754.0
2018-02-22 15:30:00,49.73,49.75,49.5,49.59,782290.0,40.7243,40.7407,40.5359,40.6096,782290.0
2018-02-23 09:30:00,49.64,49.97,49.64,49.91,159949.0,40.6506,40.9208,40.6506,40.8717,159949.0
2018-02-23 10:00:00,49.91,50.07,49.82,49.85,121154.0,40.8717,41.0027,40.798,40.8226,121154.0
2018-02-23 10:30:00,49.84,49.92,49.72,49.79,88732.0,40.8144,40.8799,40.7161,40.7734,88732.0
2018-02-23 11:00:00,49.79,49.92,49.78,49.82,39048.0,40.7734,40.8799,40.7652,40.798,39048.0
2018-02-23 11:30:00,49.82,49.88,49.79,49.87,129399.0,40.798,40.8471,40.7734,40.8389,129399.0
2018-02-23 12:00:00,49.87,49.96,49.79,49.79,120519.0,40.8389,40.9126,40.7734,40.7734,120519.0
2018-02-23 12:30:00,49.8,49.88,49.77,49.83,120870.0,40.7816,40.8471,40.7571,40.8062,120870.0
2018-02-23 13:00:00,49.83,49.83,49.75,49.76,126541.0,40.8062,40.8062,40.7407,40.7489,126541.0
2018-02-23 13:30:00,49.76,49.87,49.75,49.84,114486.0,40.7489,40.8389,40.7407,40.8144,114486.0
2018-02-23 14:00:00,49.84,49.84,49.73,49.83,162002.0,40.8144,40.8144,40.7243,40.8062,162002.0
2018-02-23 14:30:00,49.83,50.04,49.8,50.0,138702.0,40.8062,40.9782,40.7816,40.9454,138702.0
2018-02-23 15:00:00,50.0,50.19,50.0,50.19,227939.0,40.9454,41.101,40.9454,41.101,227939.0
2018-02-23 15:30:00,50.19,50.36,50.17,50.36,519758.0,41.101,41.2402,41.0846,41.2402,519758.0
2018-02-26 09:30:00,50.47,50.6,50.3,50.33,112970.0,41.3303,41.4367,41.1911,41.2156,112970.0
2018-02-26 10:00:00,50.3,50.33,50.03,50.05,77322.0,41.1911,41.2156,40.97,40.9863,77322.0
2018-02-26 10:30:00,50.06,50.22,50.03,50.13,76463.0,40.9945,41.1256,40.97,41.0519,76463.0
2018-02-26 11:00:00,50.13,50.26,50.07,50.24,83492.0,41.0519,41.1583,41.0027,41.1419,83492.0
2018-02-26 11:30:00,50.23,50.24,50.1,50.2,55566.0,41.1337,41.1419,41.0273,41.1092,55566.0
2018-02-26 12:00:00,50.19,50.39,50.18,50.37,91526.0,41.101,41.2648,41.0928,41.2484,91526.0
2018-02-26 12:30:00,50.38,50.56,50.34,50.52,57702.0,41.2566,41.404,41.2238,41.3712,57702.0
2018-02-26 13:00:00,50.52,50.6,50.52,50.59,102501.0,41.3712,41.4367,41.3712,41.4286,102501.0
2018-02-26 13:30:00,50.59,50.63,50.57,50.62,60833.0,41.4286,41.4613,41.4122,41.4531,60833.0
2018-02-26 14:00:00,50.61,50.65,50.56,50.56,42799.0,41.4449,41.4777,41.404,41.404,42799.0
2018-02-26 14:30:00,50.56,50.58,50.46,50.51,123953.0,41.404,41.4204,41.3221,41.363,123953.0
2018-02-26 15:00:00,50.51,50.66,50.48,50.64,242986.0,41.363,41.4859,41.3385,41.4695,242986.0
2018-02-26 15:30:00,50.63,50.75,50.59,50.74,141970.0,41.4613,41.5596,41.4286,41.5514,141970.0
2018-02-27 09:30:00,50.66,51.1,50.66,51.02,209886.0,41.4859,41.8462,41.4859,41.7807,209886.0
2018-02-27 10:00:00,51.05,51.27,50.99,51.2,116753.0,41.8053,41.9854,41.7561,41.9281,116753.0
2018-02-27 10:30:00,51.2,51.21,50.92,51.02,133561.0,41.9281,41.9363,41.6988,41.7807,133561.0
2018-02-27 11:00:00,51.01,51.15,50.88,50.9,65516.0,41.7725,41.8871,41.666,41.6824,65516.0
2018-02-27 11:30:00,50.9,50.94,50.61,50.64,107843.0,41.6824,41.7152,41.4449,41.4695,107843.0
2018-02-27 12:00:00,50.63,50.8,50.53,50.64,47045.0,41.4613,41.6005,41.3794,41.4695,47045.0
2018-02-27 12:30:00,50.61,50.79,50.61,50.77,63961.0,41.4449,41.5923,41.4449,41.576,63961.0
2018-02-27 13:00:00,50.76,50.81,50.67,50.69,48716.0,41.5678,41.6087,41.4941,41.5104,48716.0
2018-02-27 13:30:00,50.67,50.68,50.56,50.6,29715.0,41.4941,41.5023,41.404,41.4367,29715.0
2018-02-27 14:00:00,50.61,50.64,50.38,50.44,42957.0,41.4449,41.4695,41.2566,41.3057,42957.0
2018-02-27 14:30:00,50.43,50.53,50.3,50.38,64087.0,41.2975,41.3794,41.1911,41.2566,64087.0
2018-02-27 15:00:00,50.36,50.43,50.22,50.33,66939.0,41.2402,41.2975,41.1256,41.2156,66939.0
2018-02-27 15:30:00,50.33,50.34,50.05,50.05,192495.0,41.2156,41.2238,40.9863,40.9863,192495.0
2018-02-28 09:30:00,50.29,50.5,50.19,50.47,53620.0,41.1829,41.3549,41.101,41.3303,53620.0
2018-02-28 10:00:00,50.51,50.61,50.41,50.6,59650.0,41.363,41.4449,41.2812,41.4367,59650.0
2018-02-28 10:30:00,50.61,50.64,50.2,50.31,61776.0,41.4449,41.4695,41.1092,41.1993,61776.0
2018-02-28 11:00:00,50.3,50.34,50.12,50.31,128476.0,41.1911,41.2238,41.0437,41.1993,128476.0
2018-02-28 11:30:00,50.31,50.32,50.07,50.23,41549.0,41.1993,41.2075,41.0027,41.1337,41549.0
2018-02-28 12:00:00,50.25,50.33,50.19,50.2,39200.0,41.1501,41.2156,41.101,41.1092,39200.0
2018-02-28 12:30:00,50.19,50.44,50.17,50.38,41277.0,41.101,41.3057,41.0846,41.2566,41277.0
2018-02-28 13:00:00,50.37,50.38,50.29,50.33,28299.0,41.2484,41.2566,41.1829,41.2156,28299.0
2018-02-28 13:30:00,50.33,50.36,50.2,50.31,30845.0,41.2156,41.2402,41.1092,41.1993,30845.0
2018-02-28 14:00:00,50.31,50.37,50.28,50.3,33068.0,41.1993,41.2484,41.1747,41.1911,33068.0
2018-02-28 14:30:00,50.3,50.31,49.79,49.8,61302.0,41.1911,41.1993,40.7734,40.7816,61302.0
2018-02-28 15:00:00,49.81,49.86,49.62,49.7,79566.0,40.7898,40.8308,40.6342,40.6997,79566.0
2018-02-28 15:30:00,49.71,49.77,49.31,49.31,216070.0,40.7079,40.7571,40.3804,40.3804,216070.0
2018-03-01 09:30:00,49.28,49.5,49.06,49.21,223441.0,40.3558,40.5359,40.1756,40.2985,223441.0
2018-03-01 10:00:00,49.22,49.64,49.18,49.64,115461.0,40.3067,40.6506,40.2739,40.6506,115461.0
2018-03-01 10:30:00,49.65,49.79,49.55,49.57,510481.0,40.6588,40.7734,40.5769,40.5933,510481.0
2018-03-01 11:00:00,49.58,49.78,49.51,49.6,257951.0,40.6015,40.7652,40.5441,40.6178,257951.0
2018-03-01 11:30:00,49.61,49.89,49.58,49.81,406473.0,40.626,40.8553,40.6015,40.7898,406473.0
2018-03-01 12:00:00,49.81,49.85,49.6,49.65,317946.0,40.7898,40.8226,40.6178,40.6588,317946.0
2018-03-01 12:30:00,49.65,49.74,49.53,49.63,369362.0,40.6588,40.7325,40.5605,40.6424,369362.0
2018-03-01 13:00:00,49.63,49.63,49.3,49.53,408793.0,40.6424,40.6424,40.3722,40.5605,408793.0
2018-03-01 13:30:00,49.52,49.57,49.23,49.26,339352.0,40.5523,40.5933,40.3148,40.3394,339352.0
2018-03-01 14:00:00,49.27,49.31,48.97,49.22,580841.0,40.3476,40.3804,40.1019,40.3067,580841.0
2018-03-01 14:30:00,49.22,49.24,49.02,49.09,434295.0,40.3067,40.323,40.1429,40.2002,434295.0
2018-03-01 15:00:00,49.09,49.46,48.99,49.36,474115.0,40.2002,40.5032,40.1183,40.4213,474115.0
2018-03-01 15:30:00,49.36,49.42,49.06,49.21,392652.0,40.4213,40.4704,40.1756,40.2985,392652.0
2018-03-02 09:30:00,48.89,49.0,48.45,48.53,494707.0,40.0364,40.1265,39.6761,39.7416,494707.0
2018-03-02 10:00:00,48.53,48.58,48.35,48.51,432295.0,39.7416,39.7826,39.5942,39.7252,432295.0
2018-03-02 10:30:00,48.51,48.84,48.47,48.78,505296.0,39.7252,39.9955,39.6925,39.9463,505296.0
2018-03-02 11:00:00,48.78,49.09,48.75,49.06,358349.0,39.9463,40.2002,39.9218,40.1756,358349.0
2018-03-02 11:30:00,49.05,49.41,49.02,49.41,107119.0,40.1674,40.4622,40.1429,40.4622,107119.0
2018-03-02 12:00:00,49.38,49.52,49.26,49.51,268197.0,40.4377,40.5523,40.3394,40.5441,268197.0
2018-03-02 12:30:00,49.53,49.78,49.47,49.73,290432.0,40.5605,40.7652,40.5114,40.7243,290432.0
2018-03-02 13:00:00,49.73,49.73,49.44,49.47,55365.0,40.7243,40.7243,40.4868,40.5114,55365.0
2018-03-02 13:30:00,49.45,49.64,49.35,49.55,122365.0,40.495,40.6506,40.4131,40.5769,122365.0
2018-03-02 14:00:00,49.56,49.79,49.53,49.74,87594.0,40.5851,40.7734,40.5605,40.7325,87594.0
2018-03-02 14:30:00,49.73,49.74,49.58,49.59,93945.0,40.7243,40.7325,40.6015,40.6096,93945.0
2018-03-02 15:00:00,49.57,49.7,49.42,49.69,166163.0,40.5933,40.6997,40.4704,40.6915,166163.0
2018-03-02 15:30:00,49.69,50.01,49.67,49.91,326882.0,40.6915,40.9536,40.6752,40.8717,326882.0
2018-03-05 09:30:00,49.43,49.71,49.13,49.14,812442.0,40.4786,40.7079,40.233,40.2411,812442.0
2018-03-05 10:00:00,49.15,49.45,49.1,49.44,1362412.0,40.2493,40.495,40.2084,40.4868,1362412.0
2018-03-05 10:30:00,49.45,49.76,49.4,49.75,377670.0,40.495,40.7489,40.4541,40.7407,377670.0
2018-03-05 11:00:00,49.74,50.08,49.73,50.0,180653.0,40.7325,41.0109,40.7243,40.9454,180653.0
2018-03-05 11:30:00,49.98,50.21,49.95,50.14,149892.0,40.929,41.1174,40.9045,41.06,149892.0
2018-03-05 12:00:00,50.14,50.24,50.02,50.14,85218.0,41.06,41.1419,40.9618,41.06,85218.0
2018-03-05 12:30:00,50.14,50.29,50.09,50.29,137678.0,41.06,41.1829,41.0191,41.1829,137678.0
2018-03-05 13:00:00,50.29,50.5,50.29,50.4,72444.0,41.1829,41.3549,41.1829,41.273,72444.0
2018-03-05 13:30:00,50.39,50.5,50.31,50.5,64200.0,41.2648,41.3549,41.1993,41.3549,64200.0
2018-03-05 14:00:00,50.51,50.55,50.29,50.43,51970.0,41.363,41.3958,41.1829,41.2975,51970.0
2018-03-05 14:30:00,50.43,50.6,50.38,50.58,98450.0,41.2975,41.4367,41.2566,41.4204,98450.0
2018-03-05 15:00:00,50.59,50.72,50.54,50.57,114790.0,41.4286,41.535,41.3876,41.4122,114790.0
2018-03-05 15:30:00,50.57,50.75,50.48,50.49,359305.0,41.4122,41.5596,41.3385,41.3467,359305.0
2018-03-06 09:30:00,50.68,50.8,50.33,50.35,247895.0,41.5023,41.6005,41.2156,41.232,247895.0
2018-03-06 10:00:00,50.35,50.62,50.29,50.52,199990.0,41.232,41.4531,41.1829,41.3712,199990.0
2018-03-06 10:30:00,50.51,50.66,50.19,50.25,122277.0,41.363,41.4859,41.101,41.1501,122277.0
2018-03-06 11:00:00,50.26,50.45,50.23,50.4,136891.0,41.1583,41.3139,41.1337,41.273,136891.0
2018-03-06 11:30:00,50.41,50.68,50.4,50.68,108880.0,41.2812,41.5023,41.273,41.5023,108880.0
2018-03-06 12:00:00,50.68,50.83,50.66,50.72,59934.0,41.5023,41.6251,41.4859,41.535,59934.0
2018-03-06 12:30:00,50.7,51.06,50.68,51.06,68513.0,41.5186,41.8134,41.5023,41.8134,68513.0
2018-03-06 13:00:00,51.06,51.13,50.99,51.03,91028.0,41.8134,41.8708,41.7561,41.7889,91028.0
2018-03-06 13:30:00,51.02,51.05,50.83,50.91,71012.0,41.7807,41.8053,41.6251,41.6906,71012.0
2018-03-06 14:00:00,50.91,51.02,50.88,51.01,71318.0,41.6906,41.7807,41.666,41.7725,71318.0
2018-03-06 14:30:00,51.01,51.16,51.0,51.1,103040.0,41.7725,41.8953,41.7643,41.8462,103040.0
2018-03-06 15:00:00,51.09,51.18,51.0,51.08,475701.0,41.838,41.9117,41.7643,41.8298,475701.0
2018-03-06 15:30:00,51.08,51.14,51.0,51.09,231723.0,41.8298,41.879,41.7643,41.838,231723.0
2018-03-07 09:30:00,50.48,51.08,50.36,51.06,235581.0,41.3385,41.8298,41.2402,41.8134,235581.0
2018-03-07 10:00:00,51.06,51.37,51.05,51.33,193607.0,41.8134,42.0673,41.8053,42.0345,193607.0
2018-03-07 10:30:00,51.34,51.37,51.22,51.3,158295.0,42.0427,42.0673,41.9445,42.01,158295.0
2018-03-07 11:00:00,51.3,51.3,51.06,51.13,151615.0,42.01,42.01,41.8134,41.8708,151615.0
2018-03-07 11:30:00,51.13,51.32,50.94,50.95,148137.0,41.8708,42.0264,41.7152,41.7234,148137.0
2018-03-07 12:00:00,50.96,51.01,50.86,50.95,99843.0,41.7316,41.7725,41.6497,41.7234,99843.0
2018-03-07 12:30:00,50.95,51.02,50.85,50.98,70264.0,41.7234,41.7807,41.6415,41.7479,70264.0
2018-03-07 13:00:00,50.97,50.97,50.77,50.97,46732.0,41.7397,41.7397,41.576,41.7397,46732.0
2018-03-07 13:30:00,50.97,51.06,50.91,51.05,53903.0,41.7397,41.8134,41.6906,41.8053,53903.0
2018-03-07 14:00:00,51.04,51.15,51.0,51.07,57393.0,41.7971,41.8871,41.7643,41.8216,57393.0
2018-03-07 14:30:00,51.07,51.23,51.07,51.13,115842.0,41.8216,41.9527,41.8216,41.8708,115842.0
2018-03-07 15:00:00,51.12,51.29,51.12,51.28,399803.0,41.8626,42.0018,41.8626,41.9936,399803.0
2018-03-07 15:30:00,51.29,51.46,51.25,51.3,192250.0,42.0018,42.141,41.969,42.01,192250.0
2018-03-08 09:30:00,51.4,51.58,50.96,51.02,174943.0,42.0919,42.2393,41.7316,41.7807,174943.0
2018-03-08 10:00:00,51.05,51.1,50.69,50.69,176393.0,41.8053,41.8462,41.5104,41.5104,176393.0
2018-03-08 10:30:00,50.68,50.75,50.56,50.67,136538.0,41.5023,41.5596,41.404,41.4941,136538.0
2018-03-08 11:00:00,50.65,50.86,50.63,50.72,86991.0,41.4777,41.6497,41.4613,41.535,86991.0
2018-03-08 11:30:00,50.7,50.75,50.58,50.73,103922.0,41.5186,41.5596,41.4204,41.5432,103922.0
2018-03-08 12:00:00,50.74,50.74,50.51,50.6,55827.0,41.5514,41.5514,41.363,41.4367,55827.0
2018-03-08 12:30:00,50.63,50.68,50.54,50.58,38939.0,41.4613,41.5023,41.3876,41.4204,38939.0
2018-03-08 13:00:00,50.59,50.67,50.44,50.48,52131.0,41.4286,41.4941,41.3057,41.3385,52131.0
2018-03-08 13:30:00,50.47,50.61,50.44,50.59,40484.0,41.3303,41.4449,41.3057,41.4286,40484.0
2018-03-08 14:00:00,50.6,50.66,50.54,50.66,36362.0,41.4367,41.4859,41.3876,41.4859,36362.0
2018-03-08 14:30:00,50.66,50.87,50.63,50.87,38623.0,41.4859,41.6579,41.4613,41.6579,38623.0
2018-03-08 15:00:00,50.86,51.13,50.85,50.97,56687.0,41.6497,41.8708,41.6415,41.7397,56687.0
2018-03-08 15:30:00,50.97,50.97,50.8,50.93,208121.0,41.7397,41.7397,41.6005,41.707,208121.0
2018-03-09 09:30:00,51.4,51.47,51.15,51.19,659202.0,42.0919,42.1492,41.8871,41.9199,659202.0
2018-03-09 10:00:00,51.21,51.39,51.12,51.29,139974.0,41.9363,42.0837,41.8626,42.0018,139974.0
2018-03-09 10:30:00,51.3,51.57,51.28,51.49,186680.0,42.01,42.2311,41.9936,42.1656,186680.0
2018-03-09 11:00:00,51.49,51.61,51.49,51.6,163293.0,42.1656,42.2638,42.1656,42.2557,163293.0
2018-03-09 11:30:00,51.6,51.65,51.53,51.63,189263.0,42.2557,42.2966,42.1983,42.2802,189263.0
2018-03-09 12:00:00,51.63,51.73,51.58,51.61,140517.0,42.2802,42.3621,42.2393,42.2638,140517.0
2018-03-09 12:30:00,51.6,51.73,51.58,51.66,50248.0,42.2557,42.3621,42.2393,42.3048,50248.0
2018-03-09 13:00:00,51.67,51.76,51.64,51.64,86786.0,42.313,42.3867,42.2884,42.2884,86786.0
2018-03-09 13:30:00,51.65,51.74,51.64,51.72,60730.0,42.2966,42.3703,42.2884,42.3539,60730.0
2018-03-09 14:00:00,51.72,51.83,51.68,51.74,99902.0,42.3539,42.444,42.3212,42.3703,99902.0
2018-03-09 14:30:00,51.74,51.85,51.74,51.83,48666.0,42.3703,42.4604,42.3703,42.444,48666.0
2018-03-09 15:00:00,51.83,51.89,51.8,51.85,156791.0,42.444,42.4931,42.4194,42.4604,156791.0
2018-03-09 15:30:00,51.86,51.89,51.76,51.86,244600.0,42.4686,42.4931,42.3867,42.4686,244600.0
2018-03-12 09:30:00,51.93,52.0,51.78,51.8,315145.0,42.5259,42.5832,42.4031,42.4194,315145.0
2018-03-12 10:00:00,51.8,51.86,51.66,51.83,180159.0,42.4194,42.4686,42.3048,42.444,180159.0
2018-03-12 10:30:00,51.81,51.81,51.44,51.46,192991.0,42.4276,42.4276,42.1246,42.141,192991.0
2018-03-12 11:00:00,51.46,51.51,51.33,51.34,102148.0,42.141,42.182,42.0345,42.0427,102148.0
2018-03-12 11:30:00,51.34,51.59,51.32,51.52,112242.0,42.0427,42.2475,42.0264,42.1901,112242.0
2018-03-12 12:00:00,51.53,51.66,51.53,51.6,59945.0,42.1983,42.3048,42.1983,42.2557,59945.0
2018-03-12 12:30:00,51.59,51.64,51.47,51.49,62092.0,42.2475,42.2884,42.1492,42.1656,62092.0
2018-03-12 13:00:00,51.5,51.59,51.44,51.56,62208.0,42.1738,42.2475,42.1246,42.2229,62208.0
2018-03-12 13:30:00,51.56,51.74,51.54,51.63,79835.0,42.2229,42.3703,42.2065,42.2802,79835.0
2018-03-12 14:00:00,51.64,51.67,51.48,51.52,77313.0,42.2884,42.313,42.1574,42.1901,77313.0
2018-03-12 14:30:00,51.52,51.55,51.39,51.4,96463.0,42.1901,42.2147,42.0837,42.0919,96463.0
2018-03-12 15:00:00,51.39,51.54,51.39,51.54,85168.0,42.0837,42.2065,42.0837,42.2065,85168.0
2018-03-12 15:30:00,51.53,51.71,51.53,51.56,196638.0,42.1983,42.3457,42.1983,42.2229,196638.0
2018-03-13 09:30:00,51.65,51.77,51.53,51.54,261312.0,42.2966,42.3949,42.1983,42.2065,261312.0
2018-03-13 10:00:00,51.54,51.67,51.46,51.62,107733.0,42.2065,42.313,42.141,42.272,107733.0
2018-03-13 10:30:00,51.61,51.62,51.39,51.45,101666.0,42.2638,42.272,42.0837,42.1328,101666.0
2018-03-13 11:00:00,51.46,51.46,51.19,51.24,193281.0,42.141,42.141,41.9199,41.9608,193281.0
2018-03-13 11:30:00,51.27,51.29,51.11,51.18,137058.0,41.9854,42.0018,41.8544,41.9117,137058.0
2018-03-13 12:00:00,51.18,51.19,51.04,51.15,111857.0,41.9117,41.9199,41.7971,41.8871,111857.0
2018-03-13 12:30:00,51.15,51.41,51.15,51.38,87619.0,41.8871,42.1001,41.8871,42.0755,87619.0
2018-03-13 13:00:00,51.39,51.51,51.36,51.44,39142.0,42.0837,42.182,42.0591,42.1246,39142.0
2018-03-13 13:30:00,51.45,51.46,51.25,51.27,804504.0,42.1328,42.141,41.969,41.9854,804504.0
2018-03-13 14:00:00,51.26,51.32,51.22,51.24,250821.0,41.9772,42.0264,41.9445,41.9608,250821.0
2018-03-13 14:30:00,51.25,51.33,51.18,51.25,158092.0,41.969,42.0345,41.9117,41.969,158092.0
2018-03-13 15:00:00,51.25,51.29,51.08,51.1,233980.0,41.969,42.0018,41.8298,41.8462,233980.0
2018-03-13 15:30:00,51.11,51.19,51.03,51.16,248687.0,41.8544,41.9199,41.7889,41.8953,248687.0
2018-03-14 09:30:00,51.31,51.31,50.83,51.02,134294.0,42.0182,42.0182,41.6251,41.7807,134294.0
2018-03-14 10:00:00,51.03,51.09,50.85,50.94,126924.0,41.7889,41.838,41.6415,41.7152,126924.0
2018-03-14 10:30:00,50.94,50.99,50.84,50.97,49891.0,41.7152,41.7561,41.6333,41.7397,49891.0
2018-03-14 11:00:00,50.98,51.0,50.69,50.75,118686.0,41.7479,41.7643,41.5104,41.5596,118686.0
2018-03-14 11:30:00,50.76,50.8,50.47,50.62,187994.0,41.5678,41.6005,41.3303,41.4531,187994.0
2018-03-14 12:00:00,50.62,50.65,50.47,50.59,308363.0,41.4531,41.4777,41.3303,41.4286,308363.0
2018-03-14 12:30:00,50.59,50.76,50.59,50.66,122964.0,41.4286,41.5678,41.4286,41.4859,122964.0
2018-03-14 13:00:00,50.67,50.67,50.48,50.53,60045.0,41.4941,41.4941,41.3385,41.3794,60045.0
2018-03-14 13:30:00,50.55,50.87,50.55,50.77,80522.0,41.3958,41.6579,41.3958,41.576,80522.0
2018-03-14 14:00:00,50.77,50.78,50.54,50.56,69129.0,41.576,41.5841,41.3876,41.404,69129.0
2018-03-14 14:30:00,50.56,50.62,50.29,50.44,156393.0,41.404,41.4531,41.1829,41.3057,156393.0
2018-03-14 15:00:00,50.44,50.45,50.25,50.33,210037.0,41.3057,41.3139,41.1501,41.2156,210037.0
2018-03-14 15:30:00,50.32,50.44,50.24,50.44,444927.0,41.2075,41.3057,41.1419,41.3057,444927.0
2018-03-15 09:30:00,50.63,50.63,50.16,50.22,138697.0,41.4613,41.4613,41.0764,41.1256,138697.0
2018-03-15 10:00:00,50.24,50.51,50.23,50.26,187800.0,41.1419,41.363,41.1337,41.1583,187800.0
2018-03-15 10:30:00,50.27,50.34,50.19,50.28,104855.0,41.1665,41.2238,41.101,41.1747,104855.0
2018-03-15 11:00:00,50.29,50.69,50.28,50.64,56187.0,41.1829,41.5104,41.1747,41.4695,56187.0
2018-03-15 11:30:00,50.64,50.67,50.52,50.6,64500.0,41.4695,41.4941,41.3712,41.4367,64500.0
2018-03-15 12:00:00,50.59,50.74,50.55,50.57,110317.0,41.4286,41.5514,41.3958,41.4122,110317.0
2018-03-15 12:30:00,50.57,50.72,50.55,50.61,586229.0,41.4122,41.535,41.3958,41.4449,586229.0
2018-03-15 13:00:00,50.6,50.63,50.49,50.57,84542.0,41.4367,41.4613,41.3467,41.4122,84542.0
2018-03-15 13:30:00,50.56,50.63,50.46,50.46,56785.0,41.404,41.4613,41.3221,41.3221,56785.0
2018-03-15 14:00:00,50.46,50.58,50.44,50.49,49805.0,41.3221,41.4204,41.3057,41.3467,49805.0
2018-03-15 14:30:00,50.49,50.53,50.4,50.52,47215.0,41.3467,41.3794,41.273,41.3712,47215.0
2018-03-15 15:00:00,50.52,50.52,50.4,50.51,81166.0,41.3712,41.3712,41.273,41.363,81166.0
2018-03-15 15:30:00,50.52,50.61,50.49,50.59,291335.0,41.3712,41.4449,41.3467,41.4286,291335.0
2018-03-16 09:30:00,50.54,50.79,50.47,50.65,732167.0,41.5176,41.723,41.4601,41.608,732167.0
2018-03-16 10:00:00,50.7,50.85,50.59,50.84,128627.0,41.649,41.7723,41.5587,41.764,128627.0
2018-03-16 10:30:00,50.83,51.06,50.82,50.94,110945.0,41.7558,41.9448,41.7476,41.8462,110945.0
2018-03-16 11:00:00,50.92,51.0,50.82,50.99,104876.0,41.8298,41.8955,41.7476,41.8873,104876.0
2018-03-16 11:30:00,50.99,51.14,50.86,50.87,134946.0,41.8873,42.0105,41.7805,41.7887,134946.0
2018-03-16 12:00:00,50.86,50.93,50.82,50.87,100332.0,41.7805,41.838,41.7476,41.7887,100332.0
2018-03-16 12:30:00,50.86,50.97,50.82,50.85,74881.0,41.7805,41.8708,41.7476,41.7723,74881.0
2018-03-16 13:00:00,50.85,50.87,50.71,50.72,90192.0,41.7723,41.7887,41.6572,41.6655,90192.0
2018-03-16 13:30:00,50.72,50.74,50.56,50.66,74499.0,41.6655,41.6819,41.534,41.6162,74499.0
2018-03-16 14:00:00,50.66,50.71,50.59,50.69,62960.0,41.6162,41.6572,41.5587,41.6408,62960.0
2018-03-16 14:30:00,50.69,50.77,50.65,50.74,78251.0,41.6408,41.7065,41.608,41.6819,78251.0
2018-03-16 15:00:00,50.74,50.81,50.69,50.81,113008.0,41.6819,41.7394,41.6408,41.7394,113008.0
2018-03-16 15:30:00,50.81,50.85,50.62,50.63,777080.0,41.7394,41.7723,41.5833,41.5915,777080.0
2018-03-19 09:30:00,50.6,50.67,50.32,50.41,269177.0,41.5669,41.6244,41.3369,41.4108,269177.0
2018-03-19 10:00:00,50.4,50.41,50.2,50.32,131726.0,41.4026,41.4108,41.2383,41.3369,131726.0
2018-03-19 10:30:00,50.32,50.37,49.98,50.07,87047.0,41.3369,41.3779,41.0576,41.1315,87047.0
2018-03-19 11:00:00,50.07,50.17,50.02,50.11,95083.0,41.1315,41.2136,41.0904,41.1644,95083.0
2018-03-19 11:30:00,50.12,50.13,49.97,50.05,81632.0,41.1726,41.1808,41.0494,41.1151,81632.0
2018-03-19 12:00:00,50.05,50.09,49.94,50.07,70442.0,41.1151,41.1479,41.0247,41.1315,70442.0
2018-03-19 12:30:00,50.08,50.11,49.93,49.97,154547.0,41.1397,41.1644,41.0165,41.0494,154547.0
2018-03-19 13:00:00,49.96,49.97,49.64,49.7,186538.0,41.0411,41.0494,40.7783,40.8276,186538.0
2018-03-19 13:30:00,49.7,50.03,49.69,50.0,120534.0,40.8276,41.0986,40.8193,41.074,120534.0
2018-03-19 14:00:00,50.0,50.12,49.99,50.12,55707.0,41.074,41.1726,41.0658,41.1726,55707.0
2018-03-19 14:30:00,50.12,50.2,49.9,50.16,105886.0,41.1726,41.2383,40.9918,41.2054,105886.0
2018-03-19 15:00:00,50.15,50.36,50.08,50.21,96961.0,41.1972,41.3697,41.1397,41.2465,96961.0
2018-03-19 15:30:00,50.2,50.35,50.14,50.29,283121.0,41.2383,41.3615,41.189,41.3122,283121.0
2018-03-20 09:30:00,50.44,50.58,50.31,50.41,124383.0,41.4354,41.5505,41.3287,41.4108,124383.0
2018-03-20 10:00:00,50.4,50.48,50.27,50.33,73047.0,41.4026,41.4683,41.2958,41.3451,73047.0
2018-03-20 10:30:00,50.34,50.38,50.24,50.36,81226.0,41.3533,41.3862,41.2712,41.3697,81226.0
2018-03-20 11:00:00,50.38,50.42,50.26,50.39,54402.0,41.3862,41.419,41.2876,41.3944,54402.0
2018-03-20 11:30:00,50.4,50.41,50.25,50.36,134415.0,41.4026,41.4108,41.2794,41.3697,134415.0
2018-03-20 12:00:00,50.37,50.45,50.32,50.36,51945.0,41.3779,41.4437,41.3369,41.3697,51945.0
2018-03-20 12:30:00,50.37,50.38,50.21,50.24,89090.0,41.3779,41.3862,41.2465,41.2712,89090.0
2018-03-20 13:00:00,50.24,50.29,50.19,50.22,60447.0,41.2712,41.3122,41.2301,41.2547,60447.0
2018-03-20 13:30:00,50.23,50.24,50.09,50.09,46153.0,41.2629,41.2712,41.1479,41.1479,46153.0
2018-03-20 14:00:00,50.09,50.16,50.05,50.15,99986.0,41.1479,41.2054,41.1151,41.1972,99986.0
2018-03-20 14:30:00,50.16,50.28,50.14,50.24,80976.0,41.2054,41.304,41.189,41.2712,80976.0
2018-03-20 15:00:00,50.24,50.3,50.17,50.18,61141.0,41.2712,41.3204,41.2136,41.2219,61141.0
2018-03-20 15:30:00,50.18,50.2,50.11,50.14,176508.0,41.2219,41.2383,41.1644,41.189,176508.0
2018-03-21 09:30:00,50.25,50.29,50.05,50.11,67652.0,41.2794,41.3122,41.1151,41.1644,67652.0
2018-03-21 10:00:00,50.12,50.18,50.02,50.03,41761.0,41.1726,41.2219,41.0904,41.0986,41761.0
2018-03-21 10:30:00,50.03,50.21,49.97,50.08,62894.0,41.0986,41.2465,41.0494,41.1397,62894.0
2018-03-21 11:00:00,50.08,50.08,49.94,50.07,41091.0,41.1397,41.1397,41.0247,41.1315,41091.0
2018-03-21 11:30:00,50.08,50.24,50.04,50.22,56194.0,41.1397,41.2712,41.1069,41.2547,56194.0
2018-03-21 12:00:00,50.21,50.35,50.18,50.27,43290.0,41.2465,41.3615,41.2219,41.2958,43290.0
2018-03-21 12:30:00,50.27,50.3,50.2,50.21,38539.0,41.2958,41.3204,41.2383,41.2465,38539.0
2018-03-21 13:00:00,50.23,50.24,50.16,50.17,19878.0,41.2629,41.2712,41.2054,41.2136,19878.0
2018-03-21 13:30:00,50.17,50.34,50.16,50.27,36626.0,41.2136,41.3533,41.2054,41.2958,36626.0
2018-03-21 14:00:00,50.31,50.76,50.08,50.66,302439.0,41.3287,41.6983,41.1397,41.6162,302439.0
2018-03-21 14:30:00,50.67,50.82,50.54,50.58,138217.0,41.6244,41.7476,41.5176,41.5505,138217.0
2018-03-21 15:00:00,50.59,50.68,50.49,50.51,207243.0,41.5587,41.6326,41.4765,41.493,207243.0
2018-03-21 15:30:00,50.51,50.56,50.26,50.26,127688.0,41.493,41.534,41.2876,41.2876,127688.0
2018-03-22 09:30:00,49.79,49.87,49.45,49.54,250496.0,40.9015,40.9672,40.6222,40.6961,250496.0
2018-03-22 10:00:00,49.53,49.71,49.33,49.48,141104.0,40.6879,40.8358,40.5236,40.6468,141104.0
2018-03-22 10:30:00,49.47,49.47,48.99,49.12,104597.0,40.6386,40.6386,40.2443,40.3511,104597.0
2018-03-22 11:00:00,49.15,49.25,49.02,49.07,96458.0,40.3757,40.4579,40.2689,40.31,96458.0
2018-03-22 11:30:00,49.09,49.15,48.88,48.96,69305.0,40.3265,40.3757,40.1539,40.2197,69305.0
2018-03-22 12:00:00,48.95,49.45,48.89,49.43,136440.0,40.2114,40.6222,40.1622,40.6058,136440.0
2018-03-22 12:30:00,49.45,49.49,49.33,49.33,97781.0,40.6222,40.655,40.5236,40.5236,97781.0
2018-03-22 13:00:00,49.34,49.57,49.16,49.54,113020.0,40.5318,40.7208,40.384,40.6961,113020.0
2018-03-22 13:30:00,49.56,49.69,49.45,49.51,104464.0,40.7125,40.8193,40.6222,40.6715,104464.0
2018-03-22 14:00:00,49.51,49.56,49.14,49.15,130596.0,40.6715,40.7125,40.3675,40.3757,130596.0
2018-03-22 14:30:00,49.14,49.15,48.88,48.91,173189.0,40.3675,40.3757,40.1539,40.1786,173189.0
2018-03-22 15:00:00,48.9,48.96,48.61,48.62,433983.0,40.1704,40.2197,39.9321,39.9404,433983.0
2018-03-22 15:30:00,48.62,48.66,48.34,48.41,764229.0,39.9404,39.9732,39.7103,39.7678,764229.0
2018-03-23 09:30:00,48.35,48.71,47.93,47.94,267305.0,39.7186,40.0143,39.3735,39.3817,267305.0
2018-03-23 10:00:00,47.95,48.25,47.95,48.13,190496.0,39.39,39.6364,39.39,39.5378,190496.0
2018-03-23 10:30:00,48.13,48.24,48.0,48.08,198455.0,39.5378,39.6282,39.431,39.4968,198455.0
2018-03-23 11:00:00,48.08,48.12,47.78,47.81,107660.0,39.4968,39.5296,39.2503,39.275,107660.0
2018-03-23 11:30:00,47.79,47.88,47.35,47.37,265357.0,39.2585,39.3325,38.8971,38.9135,265357.0
2018-03-23 12:00:00,47.37,47.83,47.36,47.82,202410.0,38.9135,39.2914,38.9053,39.2832,202410.0
2018-03-23 12:30:00,47.83,47.85,47.59,47.62,94883.0,39.2914,39.3078,39.0942,39.1189,94883.0
2018-03-23 13:00:00,47.61,48.02,47.54,48.0,119389.0,39.1107,39.4475,39.0532,39.431,119389.0
2018-03-23 13:30:00,48.01,48.11,47.82,48.04,124711.0,39.4393,39.5214,39.2832,39.4639,124711.0
2018-03-23 14:00:00,48.05,48.11,47.59,47.68,128518.0,39.4721,39.5214,39.0942,39.1682,128518.0
2018-03-23 14:30:00,47.68,47.68,47.1,47.17,217141.0,39.1682,39.1682,38.6917,38.7492,217141.0
2018-03-23 15:00:00,47.17,47.26,46.97,47.1,303205.0,38.7492,38.8231,38.5849,38.6917,303205.0
2018-03-23 15:30:00,47.1,47.11,46.68,46.77,617825.0,38.6917,38.6999,38.3467,38.4206,617825.0
2018-03-26 09:30:00,47.36,47.72,47.36,47.53,754025.0,38.9053,39.201,38.9053,39.0449,754025.0
2018-03-26 10:00:00,47.52,47.58,47.38,47.39,722469.0,39.0367,39.086,38.9217,38.9299,722469.0
2018-03-26 10:30:00,47.37,47.51,47.23,47.44,346645.0,38.9135,39.0285,38.7985,38.971,346645.0
2018-03-26 11:00:00,47.44,47.63,47.24,47.38,274688.0,38.971,39.1271,38.8067,38.9217,274688.0
2018-03-26 11:30:00,47.35,47.65,47.32,47.57,256830.0,38.8971,39.1435,38.8724,39.0778,256830.0
2018-03-26 12:00:00,47.58,47.82,47.47,47.74,198505.0,39.086,39.2832,38.9957,39.2175,198505.0
2018-03-26 12:30:00,47.74,47.84,47.52,47.55,168442.0,39.2175,39.2996,39.0367,39.0614,168442.0
2018-03-26 13:00:00,47.56,47.8,47.52,47.66,148495.0,39.0696,39.2667,39.0367,39.1517,148495.0
2018-03-26 13:30:00,47.64,47.71,47.5,47.67,175835.0,39.1353,39.1928,39.0203,39.1599,175835.0
2018-03-26 14:00:00,47.67,48.03,47.66,47.99,199432.0,39.1599,39.4557,39.1517,39.4228,199432.0
2018-03-26 14:30:00,48.0,48.08,47.85,48.01,107279.0,39.431,39.4968,39.3078,39.4393,107279.0
2018-03-26 15:00:00,48.0,48.36,48.0,48.3,137029.0,39.431,39.7268,39.431,39.6775,137029.0
2018-03-26 15:30:00,48.29,48.38,48.18,48.31,322775.0,39.6693,39.7432,39.5789,39.6857,322775.0
2018-03-27 09:30:00,48.55,48.57,48.11,48.41,300357.0,39.8829,39.8993,39.5214,39.7678,300357.0
2018-03-27 10:00:00,48.43,48.48,48.01,48.19,163351.0,39.7843,39.8253,39.4393,39.5871,163351.0
2018-03-27 10:30:00,48.19,48.28,48.03,48.16,72046.0,39.5871,39.6611,39.4557,39.5625,72046.0
2018-03-27 11:00:00,48.14,48.14,47.95,48.08,78671.0,39.546,39.546,39.39,39.4968,78671.0
2018-03-27 11:30:00,48.1,48.35,48.08,48.2,79353.0,39.5132,39.7186,39.4968,39.5953,79353.0
2018-03-27 12:00:00,48.19,48.23,48.03,48.05,62015.0,39.5871,39.62,39.4557,39.4721,62015.0
2018-03-27 12:30:00,48.05,48.11,47.95,48.11,58688.0,39.4721,39.5214,39.39,39.5214,58688.0
2018-03-27 13:00:00,48.12,48.3,47.98,48.01,57195.0,39.5296,39.6775,39.4146,39.4393,57195.0
2018-03-27 13:30:00,48.02,48.07,47.77,47.93,88481.0,39.4475,39.4885,39.2421,39.3735,88481.0
2018-03-27 14:00:00,47.91,47.93,47.73,47.73,80291.0,39.3571,39.3735,39.2092,39.2092,80291.0
2018-03-27 14:30:00,47.73,47.93,47.58,47.59,123184.0,39.2092,39.3735,39.086,39.0942,123184.0
2018-03-27 15:00:00,47.6,47.6,47.18,47.21,269492.0,39.1024,39.1024,38.7574,38.7821,269492.0
2018-03-27 15:30:00,47.2,47.26,46.91,47.24,1233896.0,38.7739,38.8231,38.5356,38.8067,1233896.0
2018-03-28 09:30:00,47.25,47.42,46.84,47.19,189769.0,38.8149,38.9546,38.4781,38.7656,189769.0
2018-03-28 10:00:00,47.23,47.37,47.04,47.21,130895.0,38.7985,38.9135,38.6424,38.7821,130895.0
2018-03-28 10:30:00,47.21,47.32,46.81,47.0,138135.0,38.7821,38.8724,38.4535,38.6096,138135.0
2018-03-28 11:00:00,47.02,47.33,47.02,47.17,177339.0,38.626,38.8806,38.626,38.7492,177339.0
2018-03-28 11:30:00,47.17,47.55,47.1,47.36,179474.0,38.7492,39.0614,38.6917,38.9053,179474.0
2018-03-28 12:00:00,47.37,47.71,47.32,47.41,178340.0,38.9135,39.1928,38.8724,38.9464,178340.0
2018-03-28 12:30:00,47.4,47.49,47.14,47.14,83484.0,38.9381,39.0121,38.7246,38.7246,83484.0
2018-03-28 13:00:00,47.14,47.58,47.08,47.54,78800.0,38.7246,39.086,38.6753,39.0532,78800.0
2018-03-28 13:30:00,47.55,47.71,47.42,47.57,101048.0,39.0614,39.1928,38.9546,39.0778,101048.0
2018-03-28 14:00:00,47.58,47.71,47.36,47.57,81067.0,39.086,39.1928,38.9053,39.0778,81067.0
2018-03-28 14:30:00,47.56,47.84,47.5,47.53,116503.0,39.0696,39.2996,39.0203,39.0449,116503.0
2018-03-28 15:00:00,47.5,47.55,47.27,47.47,245752.0,39.0203,39.0614,38.8314,38.9957,245752.0
2018-03-28 15:30:00,47.48,47.59,47.39,47.43,562543.0,39.0039,39.0942,38.9299,38.9628,562543.0
2018-03-29 09:30:00,47.66,47.82,47.44,47.57,205979.0,39.1517,39.2832,38.971,39.0778,205979.0
2018-03-29 10:00:00,47.56,47.71,47.41,47.64,105274.0,39.0696,39.1928,38.9464,39.1353,105274.0
2018-03-29 10:30:00,47.64,47.92,47.62,47.91,101523.0,39.1353,39.3653,39.1189,39.3571,101523.0
2018-03-29 11:00:00,47.91,47.99,47.69,47.76,83137.0,39.3571,39.4228,39.1764,39.2339,83137.0
2018-03-29 11:30:00,47.78,47.8,47.65,47.74,79107.0,39.2503,39.2667,39.1435,39.2175,79107.0
2018-03-29 12:00:00,47.76,47.76,47.59,47.73,67284.0,39.2339,39.2339,39.0942,39.2092,67284.0
2018-03-29 12:30:00,47.74,47.79,47.69,47.76,67905.0,39.2175,39.2585,39.1764,39.2339,67905.0
2018-03-29 13:00:00,47.77,47.81,47.68,47.8,36809.0,39.2421,39.275,39.1682,39.2667,36809.0
2018-03-29 13:30:00,47.8,47.98,47.78,47.9,87638.0,39.2667,39.4146,39.2503,39.3489,87638.0
2018-03-29 14:00:00,47.9,48.01,47.83,47.92,107441.0,39.3489,39.4393,39.2914,39.3653,107441.0
2018-03-29 14:30:00,47.92,48.13,47.92,48.03,133946.0,39.3653,39.5378,39.3653,39.4557,133946.0
2018-03-29 15:00:00,48.03,48.19,47.93,47.99,164676.0,39.4557,39.5871,39.3735,39.4228,164676.0
2018-03-29 15:30:00,47.98,48.09,47.84,47.9,446240.0,39.4146,39.505,39.2996,39.3489,446240.0
2018-04-02 09:30:00,47.79,48.02,47.7,47.8,187534.0,39.2585,39.4475,39.1846,39.2667,187534.0
2018-04-02 10:00:00,47.8,47.82,47.45,47.48,116251.0,39.2667,39.2832,38.9792,39.0039,116251.0
2018-04-02 10:30:00,47.48,47.48,47.1,47.12,81795.0,39.0039,39.0039,38.6917,38.7081,81795.0
2018-04-02 11:00:00,47.12,47.16,46.97,47.15,329922.0,38.7081,38.741,38.5849,38.7328,329922.0
2018-04-02 11:30:00,47.14,47.15,46.77,46.9,437639.0,38.7246,38.7328,38.4206,38.5274,437639.0
2018-04-02 12:00:00,46.91,46.92,46.62,46.87,332272.0,38.5356,38.5438,38.2974,38.5028,332272.0
2018-04-02 12:30:00,46.86,47.05,46.85,46.85,102886.0,38.4945,38.6506,38.4863,38.4863,102886.0
2018-04-02 13:00:00,46.86,46.91,46.53,46.53,85863.0,38.4945,38.5356,38.2235,38.2235,85863.0
2018-04-02 13:30:00,46.53,46.72,46.36,46.36,133432.0,38.2235,38.3795,38.0838,38.0838,133432.0
2018-04-02 14:00:00,46.36,46.63,46.29,46.51,241136.0,38.0838,38.3056,38.0263,38.207,241136.0
2018-04-02 14:30:00,46.5,46.72,46.37,46.7,149576.0,38.1988,38.3795,38.092,38.3631,149576.0
2018-04-02 15:00:00,46.72,46.83,46.6,46.64,275434.0,38.3795,38.4699,38.281,38.3138,275434.0
2018-04-02 15:30:00,46.64,47.08,46.56,46.92,616597.0,38.3138,38.6753,38.2481,38.5438,616597.0
2018-04-03 09:30:00,47.18,47.53,47.03,47.25,490761.0,38.7574,39.0449,38.6342,38.8149,490761.0
2018-04-03 10:00:00,47.25,47.29,47.06,47.28,182056.0,38.8149,38.8478,38.6588,38.8396,182056.0
2018-04-03 10:30:00,47.27,47.48,47.18,47.44,109348.0,38.8314,39.0039,38.7574,38.971,109348.0
2018-04-03 11:00:00,47.44,47.56,47.35,47.38,162787.0,38.971,39.0696,38.8971,38.9217,162787.0
2018-04-03 11:30:00,47.35,47.39,47.17,47.32,73893.0,38.8971,38.9299,38.7492,38.8724,73893.0
2018-04-03 12:00:00,47.33,47.53,47.31,47.34,83019.0,38.8806,39.0449,38.8642,38.8889,83019.0
2018-04-03 12:30:00,47.34,47.44,47.22,47.23,58437.0,38.8889,38.971,38.7903,38.7985,58437.0
2018-04-03 13:00:00,47.23,47.38,47.12,47.3,84410.0,38.7985,38.9217,38.7081,38.856,84410.0
2018-04-03 13:30:00,47.31,47.34,47.05,47.25,118260.0,38.8642,38.8889,38.6506,38.8149,118260.0
2018-04-03 14:00:00,47.26,47.27,47.04,47.1,58570.0,38.8231,38.8314,38.6424,38.6917,58570.0
2018-04-03 14:30:00,47.09,47.38,46.94,47.32,109822.0,38.6835,38.9217,38.5603,38.8724,109822.0
2018-04-03 15:00:00,47.31,47.79,47.29,47.77,119695.0,38.8642,39.2585,38.8478,39.2421,119695.0
2018-04-03 15:30:00,47.78,47.78,47.49,47.6,294706.0,39.2503,39.2503,39.0121,39.1024,294706.0
2018-04-04 09:30:00,46.87,47.51,46.58,47.51,150074.0,38.5028,39.0285,38.2645,39.0285,150074.0
2018-04-04 10:00:00,47.51,47.7,47.4,47.52,600087.0,39.0285,39.1846,38.9381,39.0367,600087.0
2018-04-04 10:30:00,47.52,47.78,47.35,47.76,133511.0,39.0367,39.2503,38.8971,39.2339,133511.0
2018-04-04 11:00:00,47.77,47.95,47.53,47.81,57546.0,39.2421,39.39,39.0449,39.275,57546.0
2018-04-04 11:30:00,47.78,47.92,47.65,47.82,66874.0,39.2503,39.3653,39.1435,39.2832,66874.0
2018-04-04 12:00:00,47.81,47.95,47.74,47.85,86764.0,39.275,39.39,39.2175,39.3078,86764.0
2018-04-04 12:30:00,47.86,48.03,47.79,47.93,71990.0,39.316,39.4557,39.2585,39.3735,71990.0
2018-04-04 13:00:00,47.93,47.96,47.63,47.7,100163.0,39.3735,39.3982,39.1271,39.1846,100163.0
2018-04-04 13:30:00,47.71,47.77,47.59,47.64,54098.0,39.1928,39.2421,39.0942,39.1353,54098.0
2018-04-04 14:00:00,47.66,47.84,47.63,47.82,163667.0,39.1517,39.2996,39.1271,39.2832,163667.0
2018-04-04 14:30:00,47.83,47.96,47.7,47.93,98177.0,39.2914,39.3982,39.1846,39.3735,98177.0
2018-04-04 15:00:00,47.92,47.96,47.8,47.93,167333.0,39.3653,39.3982,39.2667,39.3735,167333.0
2018-04-04 15:30:00,47.93,48.21,47.93,48.08,300278.0,39.3735,39.6035,39.3735,39.4968,300278.0
2018-04-05 09:30:00,48.53,48.57,48.04,48.31,193036.0,39.8664,39.8993,39.4639,39.6857,193036.0
2018-04-05 10:00:00,48.34,48.36,48.1,48.16,164326.0,39.7103,39.7268,39.5132,39.5625,164326.0
2018-04-05 10:30:00,48.16,48.24,48.04,48.06,38667.0,39.5625,39.6282,39.4639,39.4803,38667.0
2018-04-05 11:00:00,48.07,48.48,48.07,48.45,73796.0,39.4885,39.8253,39.4885,39.8007,73796.0
2018-04-05 11:30:00,48.44,48.58,48.42,48.57,89826.0,39.7925,39.9075,39.7761,39.8993,89826.0
2018-04-05 12:00:00,48.57,48.58,48.41,48.48,69895.0,39.8993,39.9075,39.7678,39.8253,69895.0
2018-04-05 12:30:00,48.48,48.49,48.35,48.45,47113.0,39.8253,39.8336,39.7186,39.8007,47113.0
2018-04-05 13:00:00,48.44,48.51,48.27,48.34,37411.0,39.7925,39.85,39.6528,39.7103,37411.0
2018-04-05 13:30:00,48.34,48.4,48.22,48.34,49066.0,39.7103,39.7596,39.6118,39.7103,49066.0
2018-04-05 14:00:00,48.35,48.38,48.22,48.3,56088.0,39.7186,39.7432,39.6118,39.6775,56088.0
2018-04-05 14:30:00,48.3,48.54,48.3,48.54,64564.0,39.6775,39.8746,39.6775,39.8746,64564.0
2018-04-05 15:00:00,48.54,48.57,48.43,48.48,79920.0,39.8746,39.8993,39.7843,39.8253,79920.0
2018-04-05 15:30:00,48.49,48.52,48.3,48.4,180022.0,39.8336,39.8582,39.6775,39.7596,180022.0
2018-04-06 09:30:00,47.87,48.15,47.86,48.02,88715.0,39.3242,39.5543,39.316,39.4475,88715.0
2018-04-06 10:00:00,48.08,48.11,47.96,48.0,98577.0,39.4968,39.5214,39.3982,39.431,98577.0
2018-04-06 10:30:00,47.99,48.04,47.58,47.6,332310.0,39.4228,39.4639,39.086,39.1024,332310.0
2018-04-06 11:00:00,47.58,47.66,47.39,47.41,495133.0,39.086,39.1517,38.9299,38.9464,495133.0
2018-04-06 11:30:00,47.42,47.56,47.28,47.52,532397.0,38.9546,39.0696,38.8396,39.0367,532397.0
2018-04-06 12:00:00,47.51,47.53,47.28,47.28,127886.0,39.0285,39.0449,38.8396,38.8396,127886.0
2018-04-06 12:30:00,47.27,47.59,47.27,47.56,138167.0,38.8314,39.0942,38.8314,39.0696,138167.0
2018-04-06 13:00:00,47.56,47.56,47.28,47.43,74450.0,39.0696,39.0696,38.8396,38.9628,74450.0
2018-04-06 13:30:00,47.43,47.48,47.05,47.06,84421.0,38.9628,39.0039,38.6506,38.6588,84421.0
2018-04-06 14:00:00,47.04,47.1,46.86,46.89,74810.0,38.6424,38.6917,38.4945,38.5192,74810.0
2018-04-06 14:30:00,46.87,46.95,46.63,46.7,207729.0,38.5028,38.5685,38.3056,38.3631,207729.0
2018-04-06 15:00:00,46.7,46.96,46.58,46.8,130485.0,38.3631,38.5767,38.2645,38.4453,130485.0
2018-04-06 15:30:00,46.8,47.24,46.78,47.12,552069.0,38.4453,38.8067,38.4288,38.7081,552069.0
2018-04-09 09:30:00,47.25,47.39,47.15,47.28,212919.0,38.8149,38.9299,38.7328,38.8396,212919.0
2018-04-09 10:00:00,47.29,47.34,47.04,47.23,1039650.0,38.8478,38.8889,38.6424,38.7985,1039650.0
2018-04-09 10:30:00,47.23,47.51,47.22,47.48,215038.0,38.7985,39.0285,38.7903,39.0039,215038.0
2018-04-09 11:00:00,47.5,47.75,47.44,47.63,130608.0,39.0203,39.2257,38.971,39.1271,130608.0
2018-04-09 11:30:00,47.61,47.79,47.53,47.62,128488.0,39.1107,39.2585,39.0449,39.1189,128488.0
2018-04-09 12:00:00,47.64,47.72,47.55,47.61,61361.0,39.1353,39.201,39.0614,39.1107,61361.0
2018-04-09 12:30:00,47.61,47.62,47.5,47.55,86588.0,39.1107,39.1189,39.0203,39.0614,86588.0
2018-04-09 13:00:00,47.56,47.73,47.56,47.72,56789.0,39.0696,39.2092,39.0696,39.201,56789.0
2018-04-09 13:30:00,47.73,47.91,47.69,47.88,73221.0,39.2092,39.3571,39.1764,39.3325,73221.0
2018-04-09 14:00:00,47.9,47.9,47.59,47.6,188416.0,39.3489,39.3489,39.0942,39.1024,188416.0
2018-04-09 14:30:00,47.6,47.63,47.44,47.56,218278.0,39.1024,39.1271,38.971,39.0696,218278.0
2018-04-09 15:00:00,47.57,47.58,47.27,47.37,254009.0,39.0778,39.086,38.8314,38.9135,254009.0
2018-04-09 15:30:00,47.38,47.38,46.82,46.84,641387.0,38.9217,38.9217,38.4617,38.4781,641387.0
2018-04-10 09:30:00,47.53,47.53,47.16,47.23,455466.0,39.0449,39.0449,38.741,38.7985,455466.0
2018-04-10 10:00:00,47.23,47.43,47.12,47.32,275055.0,38.7985,38.9628,38.7081,38.8724,275055.0
2018-04-10 10:30:00,47.32,47.58,47.32,47.45,184503.0,38.8724,39.086,38.8724,38.9792,184503.0
2018-04-10 11:00:00,47.46,47.66,47.44,47.55,753043.0,38.9874,39.1517,38.971,39.0614,753043.0
2018-04-10 11:30:00,47.54,47.66,47.38,47.59,263156.0,39.0532,39.1517,38.9217,39.0942,263156.0
2018-04-10 12:00:00,47.63,47.63,47.19,47.3,109196.0,39.1271,39.1271,38.7656,38.856,109196.0
2018-04-10 12:30:00,47.29,47.53,47.28,47.42,81500.0,38.8478,39.0449,38.8396,38.9546,81500.0
2018-04-10 13:00:00,47.42,47.63,47.42,47.6,97952.0,38.9546,39.1271,38.9546,39.1024,97952.0
2018-04-10 13:30:00,47.6,47.67,47.4,47.63,99602.0,39.1024,39.1599,38.9381,39.1271,99602.0
2018-04-10 14:00:00,47.64,47.76,47.55,47.68,99110.0,39.1353,39.2339,39.0614,39.1682,99110.0
2018-04-10 14:30:00,47.69,47.79,47.51,47.67,136323.0,39.1764,39.2585,39.0285,39.1599,136323.0
2018-04-10 15:00:00,47.7,47.75,47.55,47.66,226046.0,39.1846,39.2257,39.0614,39.1517,226046.0
2018-04-10 15:30:00,47.66,47.77,47.56,47.66,367017.0,39.1517,39.2421,39.0696,39.1517,367017.0
2018-04-11 09:30:00,47.31,47.48,47.11,47.33,178962.0,38.8642,39.0039,38.6999,38.8806,178962.0
2018-04-11 10:00:00,47.32,47.44,47.21,47.44,132858.0,38.8724,38.971,38.7821,38.971,132858.0
2018-04-11 10:30:00,47.44,47.53,47.18,47.18,78574.0,38.971,39.0449,38.7574,38.7574,78574.0
2018-04-11 11:00:00,47.19,47.37,47.17,47.35,94573.0,38.7656,38.9135,38.7492,38.8971,94573.0
2018-04-11 11:30:00,47.36,47.56,47.33,47.5,157602.0,38.9053,39.0696,38.8806,39.0203,157602.0
2018-04-11 12:00:00,47.5,47.63,47.49,47.58,77493.0,39.0203,39.1271,39.0121,39.086,77493.0
2018-04-11 12:30:00,47.59,47.61,47.42,47.5,88722.0,39.0942,39.1107,38.9546,39.0203,88722.0
2018-04-11 13:00:00,47.5,47.57,47.42,47.5,74496.0,39.0203,39.0778,38.9546,39.0203,74496.0
2018-04-11 13:30:00,47.5,47.58,47.46,47.54,48090.0,39.0203,39.086,38.9874,39.0532,48090.0
2018-04-11 14:00:00,47.55,47.59,47.37,47.4,71531.0,39.0614,39.0942,38.9135,38.9381,71531.0
2018-04-11 14:30:00,47.39,47.48,47.32,47.43,78155.0,38.9299,39.0039,38.8724,38.9628,78155.0
2018-04-11 15:00:00,47.44,47.45,47.21,47.34,114473.0,38.971,38.9792,38.7821,38.8889,114473.0
2018-04-11 15:30:00,47.34,47.45,47.33,47.37,170846.0,38.8889,38.9792,38.8806,38.9135,170846.0
2018-04-12 09:30:00,47.73,48.09,47.63,48.0,109165.0,39.2092,39.505,39.1271,39.431,109165.0
2018-04-12 10:00:00,48.01,48.22,47.98,48.21,66648.0,39.4393,39.6118,39.4146,39.6035,66648.0
2018-04-12 10:30:00,48.22,48.23,47.97,47.98,73709.0,39.6118,39.62,39.4064,39.4146,73709.0
2018-04-12 11:00:00,47.97,48.25,47.95,48.22,172922.0,39.4064,39.6364,39.39,39.6118,172922.0
2018-04-12 11:30:00,48.21,48.31,48.09,48.2,89865.0,39.6035,39.6857,39.505,39.5953,89865.0
2018-04-12 12:00:00,48.2,48.28,48.15,48.21,56973.0,39.5953,39.6611,39.5543,39.6035,56973.0
2018-04-12 12:30:00,48.22,48.36,48.2,48.29,108781.0,39.6118,39.7268,39.5953,39.6693,108781.0
2018-04-12 13:00:00,48.3,48.39,48.05,48.06,120961.0,39.6775,39.7514,39.4721,39.4803,120961.0
2018-04-12 13:30:00,48.05,48.27,48.02,48.11,84635.0,39.4721,39.6528,39.4475,39.5214,84635.0
2018-04-12 14:00:00,48.12,48.36,48.11,48.33,95425.0,39.5296,39.7268,39.5214,39.7021,95425.0
2018-04-12 14:30:00,48.33,48.37,48.23,48.37,96471.0,39.7021,39.735,39.62,39.735,96471.0
2018-04-12 15:00:00,48.38,48.54,48.29,48.5,110150.0,39.7432,39.8746,39.6693,39.8418,110150.0
2018-04-12 15:30:00,48.5,48.5,48.21,48.23,197205.0,39.8418,39.8418,39.6035,39.62,197205.0
2018-04-13 09:30:00,48.75,48.75,48.1,48.12,320617.0,40.0471,40.0471,39.5132,39.5296,320617.0
2018-04-13 10:00:00,48.11,48.16,47.66,47.73,458911.0,39.5214,39.5625,39.1517,39.2092,458911.0
2018-04-13 10:30:00,47.71,47.81,47.48,47.49,162170.0,39.1928,39.275,39.0039,39.0121,162170.0
2018-04-13 11:00:00,47.49,47.64,47.36,47.61,655619.0,39.0121,39.1353,38.9053,39.1107,655619.0
2018-04-13 11:30:00,47.6,47.71,47.51,47.65,70079.0,39.1024,39.1928,39.0285,39.1435,70079.0
2018-04-13 12:00:00,47.66,47.71,47.56,47.71,60013.0,39.1517,39.1928,39.0696,39.1928,60013.0
2018-04-13 12:30:00,47.71,47.71,47.52,47.61,82555.0,39.1928,39.1928,39.0367,39.1107,82555.0
2018-04-13 13:00:00,47.61,47.79,47.58,47.77,64933.0,39.1107,39.2585,39.086,39.2421,64933.0
2018-04-13 13:30:00,47.78,47.78,47.69,47.73,74593.0,39.2503,39.2503,39.1764,39.2092,74593.0
2018-04-13 14:00:00,47.74,47.77,47.59,47.67,107888.0,39.2175,39.2421,39.0942,39.1599,107888.0
2018-04-13 14:30:00,47.67,47.71,47.58,47.6,491260.0,39.1599,39.1928,39.086,39.1024,491260.0
2018-04-13 15:00:00,47.6,47.6,47.26,47.32,126308.0,39.1024,39.1024,38.8231,38.8724,126308.0
2018-04-13 15:30:00,47.31,47.51,47.25,47.48,339187.0,38.8642,39.0285,38.8149,39.0039,339187.0
2018-04-16 09:30:00,47.7,47.86,47.49,47.59,61186.0,39.1846,39.316,39.0121,39.0942,61186.0
2018-04-16 10:00:00,47.59,47.82,47.59,47.8,100301.0,39.0942,39.2832,39.0942,39.2667,100301.0
2018-04-16 10:30:00,47.82,47.84,47.56,47.61,104457.0,39.2832,39.2996,39.0696,39.1107,104457.0
2018-04-16 11:00:00,47.6,47.77,47.53,47.66,55222.0,39.1024,39.2421,39.0449,39.1517,55222.0
2018-04-16 11:30:00,47.66,47.68,47.35,47.44,86292.0,39.1517,39.1682,38.8971,38.971,86292.0
2018-04-16 12:00:00,47.48,47.54,47.31,47.34,88587.0,39.0039,39.0532,38.8642,38.8889,88587.0
2018-04-16 12:30:00,47.35,47.55,47.26,47.53,107042.0,38.8971,39.0614,38.8231,39.0449,107042.0
2018-04-16 13:00:00,47.56,47.73,47.53,47.64,56130.0,39.0696,39.2092,39.0449,39.1353,56130.0
2018-04-16 13:30:00,47.64,47.84,47.64,47.8,90104.0,39.1353,39.2996,39.1353,39.2667,90104.0
2018-04-16 14:00:00,47.79,47.82,47.64,47.7,69079.0,39.2585,39.2832,39.1353,39.1846,69079.0
2018-04-16 14:30:00,47.68,47.84,47.68,47.75,52852.0,39.1682,39.2996,39.1682,39.2257,52852.0
2018-04-16 15:00:00,47.76,47.83,47.72,47.79,87012.0,39.2339,39.2914,39.201,39.2585,87012.0
2018-04-16 15:30:00,47.79,47.82,47.65,47.66,317090.0,39.2585,39.2832,39.1435,39.1517,317090.0
2018-04-17 09:30:00,47.97,48.08,47.6,47.83,126463.0,39.4064,39.4968,39.1024,39.2914,126463.0
2018-04-17 10:00:00,47.86,47.92,47.68,47.77,103595.0,39.316,39.3653,39.1682,39.2421,103595.0
2018-04-17 10:30:00,47.78,47.87,47.69,47.71,72723.0,39.2503,39.3242,39.1764,39.1928,72723.0
2018-04-17 11:00:00,47.7,47.79,47.63,47.71,495112.0,39.1846,39.2585,39.1271,39.1928,495112.0
2018-04-17 11:30:00,47.7,47.84,47.69,47.76,354344.0,39.1846,39.2996,39.1764,39.2339,354344.0
2018-04-17 12:00:00,47.76,47.84,47.68,47.7,186070.0,39.2339,39.2996,39.1682,39.1846,186070.0
2018-04-17 12:30:00,47.7,47.7,47.55,47.57,200143.0,39.1846,39.1846,39.0614,39.0778,200143.0
2018-04-17 13:00:00,47.55,47.59,47.32,47.36,136778.0,39.0614,39.0942,38.8724,38.9053,136778.0
2018-04-17 13:30:00,47.37,47.38,47.28,47.35,98138.0,38.9135,38.9217,38.8396,38.8971,98138.0
2018-04-17 14:00:00,47.35,47.35,46.97,46.99,215342.0,38.8971,38.8971,38.5849,38.6013,215342.0
2018-04-17 14:30:00,46.99,47.04,46.86,46.89,113446.0,38.6013,38.6424,38.4945,38.5192,113446.0
2018-04-17 15:00:00,46.89,47.27,46.86,47.17,206179.0,38.5192,38.8314,38.4945,38.7492,206179.0
2018-04-17 15:30:00,47.18,47.29,47.13,47.14,277203.0,38.7574,38.8478,38.7163,38.7246,277203.0
2018-04-18 09:30:00,47.32,47.49,47.03,47.39,236753.0,38.8724,39.0121,38.6342,38.9299,236753.0
2018-04-18 10:00:00,47.39,47.41,47.23,47.29,142479.0,38.9299,38.9464,38.7985,38.8478,142479.0
2018-04-18 10:30:00,47.3,47.31,47.15,47.29,390274.0,38.856,38.8642,38.7328,38.8478,390274.0
2018-04-18 11:00:00,47.29,47.34,47.21,47.21,113539.0,38.8478,38.8889,38.7821,38.7821,113539.0
2018-04-18 11:30:00,47.22,47.23,47.0,47.05,180761.0,38.7903,38.7985,38.6096,38.6506,180761.0
2018-04-18 12:00:00,47.06,47.14,47.01,47.01,107302.0,38.6588,38.7246,38.6178,38.6178,107302.0
2018-04-18 12:30:00,47.0,47.0,46.81,46.98,137541.0,38.6096,38.6096,38.4535,38.5931,137541.0
2018-04-18 13:00:00,46.98,47.07,46.94,46.97,99654.0,38.5931,38.6671,38.5603,38.5849,99654.0
2018-04-18 13:30:00,46.96,47.0,46.86,46.89,86058.0,38.5767,38.6096,38.4945,38.5192,86058.0
2018-04-18 14:00:00,46.89,46.98,46.83,46.94,95026.0,38.5192,38.5931,38.4699,38.5603,95026.0
2018-04-18 14:30:00,46.93,46.94,46.84,46.87,142092.0,38.5521,38.5603,38.4781,38.5028,142092.0
2018-04-18 15:00:00,46.87,47.01,46.86,46.95,165548.0,38.5028,38.6178,38.4945,38.5685,165548.0
2018-04-18 15:30:00,46.95,46.99,46.82,46.84,322706.0,38.5685,38.6013,38.4617,38.4781,322706.0
2018-04-19 09:30:00,46.98,47.52,46.86,47.23,316559.0,38.5931,39.0367,38.4945,38.7985,316559.0
2018-04-19 10:00:00,47.25,47.46,47.15,47.41,189078.0,38.8149,38.9874,38.7328,38.9464,189078.0
2018-04-19 10:30:00,47.43,47.57,47.39,47.46,222411.0,38.9628,39.0778,38.9299,38.9874,222411.0
2018-04-19 11:00:00,47.46,47.5,47.3,47.48,203345.0,38.9874,39.0203,38.856,39.0039,203345.0
2018-04-19 11:30:00,47.48,47.75,47.47,47.75,267127.0,39.0039,39.2257,38.9957,39.2257,267127.0
2018-04-19 12:00:00,47.74,47.75,47.57,47.65,145086.0,39.2175,39.2257,39.0778,39.1435,145086.0
2018-04-19 12:30:00,47.65,47.69,47.52,47.57,111323.0,39.1435,39.1764,39.0367,39.0778,111323.0
2018-04-19 13:00:00,47.56,47.58,47.43,47.5,185220.0,39.0696,39.086,38.9628,39.0203,185220.0
2018-04-19 13:30:00,47.5,47.68,47.49,47.64,156176.0,39.0203,39.1682,39.0121,39.1353,156176.0
2018-04-19 14:00:00,47.64,47.67,47.47,47.55,245273.0,39.1353,39.1599,38.9957,39.0614,245273.0
2018-04-19 14:30:00,47.55,47.73,47.54,47.72,176496.0,39.0614,39.2092,39.0532,39.201,176496.0
2018-04-19 15:00:00,47.73,47.79,47.59,47.6,180039.0,39.2092,39.2585,39.0942,39.1024,180039.0
2018-04-19 15:30:00,47.59,47.81,47.57,47.7,362610.0,39.0942,39.275,39.0778,39.1846,362610.0
2018-04-20 09:30:00,47.8,48.11,47.8,48.07,213449.0,39.2667,39.5214,39.2667,39.4885,213449.0
2018-04-20 10:00:00,48.08,48.14,47.88,48.08,115615.0,39.4968,39.546,39.3325,39.4968,115615.0
2018-04-20 10:30:00,48.09,48.22,48.02,48.03,255779.0,39.505,39.6118,39.4475,39.4557,255779.0
2018-04-20 11:00:00,48.02,48.04,47.69,47.86,118641.0,39.4475,39.4639,39.1764,39.316,118641.0
2018-04-20 11:30:00,47.88,48.13,47.87,48.07,46202.0,39.3325,39.5378,39.3242,39.4885,46202.0
2018-04-20 12:00:00,48.07,48.12,47.97,48.07,67267.0,39.4885,39.5296,39.4064,39.4885,67267.0
2018-04-20 12:30:00,48.07,48.07,47.91,47.96,71215.0,39.4885,39.4885,39.3571,39.3982,71215.0
2018-04-20 13:00:00,47.95,48.07,47.89,48.05,80670.0,39.39,39.4885,39.3407,39.4721,80670.0
2018-04-20 13:30:00,48.06,48.09,48.01,48.03,45868.0,39.4803,39.505,39.4393,39.4557,45868.0
2018-04-20 14:00:00,48.03,48.09,47.98,48.07,101557.0,39.4557,39.505,39.4146,39.4885,101557.0
2018-04-20 14:30:00,48.07,48.07,47.86,47.89,79660.0,39.4885,39.4885,39.316,39.3407,79660.0
2018-04-20 15:00:00,47.88,47.91,47.75,47.91,98847.0,39.3325,39.3571,39.2257,39.3571,98847.0
2018-04-20 15:30:00,47.9,48.02,47.85,48.02,258552.0,39.3489,39.4475,39.3078,39.4475,258552.0
2018-04-23 09:30:00,48.06,48.3,48.06,48.3,346008.0,39.4803,39.6775,39.4803,39.6775,346008.0
2018-04-23 10:00:00,48.31,48.54,48.21,48.45,201824.0,39.6857,39.8746,39.6035,39.8007,201824.0
2018-04-23 10:30:00,48.46,48.46,48.24,48.35,247613.0,39.8089,39.8089,39.6282,39.7186,247613.0
2018-04-23 11:00:00,48.35,48.56,48.28,48.54,138976.0,39.7186,39.8911,39.6611,39.8746,138976.0
2018-04-23 11:30:00,48.55,48.58,48.45,48.58,109719.0,39.8829,39.9075,39.8007,39.9075,109719.0
2018-04-23 12:00:00,48.59,48.6,48.4,48.42,131492.0,39.9157,39.9239,39.7596,39.7761,131492.0
2018-04-23 12:30:00,48.42,48.49,48.38,48.45,137191.0,39.7761,39.8336,39.7432,39.8007,137191.0
2018-04-23 13:00:00,48.44,48.49,48.41,48.42,100167.0,39.7925,39.8336,39.7678,39.7761,100167.0
2018-04-23 13:30:00,48.42,48.5,48.35,48.5,86567.0,39.7761,39.8418,39.7186,39.8418,86567.0
2018-04-23 14:00:00,48.5,48.5,48.23,48.29,79316.0,39.8418,39.8418,39.62,39.6693,79316.0
2018-04-23 14:30:00,48.28,48.35,48.24,48.31,83495.0,39.6611,39.7186,39.6282,39.6857,83495.0
2018-04-23 15:00:00,48.32,48.46,48.3,48.42,76575.0,39.6939,39.8089,39.6775,39.7761,76575.0
2018-04-23 15:30:00,48.42,48.43,48.31,48.42,206349.0,39.7761,39.7843,39.6857,39.7761,206349.0
2018-04-24 09:30:00,48.7,49.0,48.47,48.98,133168.0,40.0061,40.2525,39.8171,40.2361,133168.0
2018-04-24 10:00:00,48.99,49.3,48.98,49.21,139632.0,40.2443,40.499,40.2361,40.425,139632.0
2018-04-24 10:30:00,49.21,49.25,49.04,49.11,176298.0,40.425,40.4579,40.2854,40.3429,176298.0
2018-04-24 11:00:00,49.11,49.25,48.94,49.25,154879.0,40.3429,40.4579,40.2032,40.4579,154879.0
2018-04-24 11:30:00,49.24,49.39,49.2,49.34,97001.0,40.4497,40.5729,40.4168,40.5318,97001.0
2018-04-24 12:00:00,49.32,49.32,48.9,48.96,169869.0,40.5154,40.5154,40.1704,40.2197,169869.0
2018-04-24 12:30:00,48.96,48.98,48.59,48.59,134689.0,40.2197,40.2361,39.9157,39.9157,134689.0
2018-04-24 13:00:00,48.59,48.74,48.49,48.55,172895.0,39.9157,40.0389,39.8336,39.8829,172895.0
2018-04-24 13:30:00,48.56,48.59,48.3,48.4,162293.0,39.8911,39.9157,39.6775,39.7596,162293.0
2018-04-24 14:00:00,48.4,48.64,48.23,48.42,204124.0,39.7596,39.9568,39.62,39.7761,204124.0
2018-04-24 14:30:00,48.42,48.57,48.38,48.46,188318.0,39.7761,39.8993,39.7432,39.8089,188318.0
2018-04-24 15:00:00,48.47,48.65,48.46,48.57,189302.0,39.8171,39.965,39.8089,39.8993,189302.0
2018-04-24 15:30:00,48.57,48.71,48.47,48.69,248336.0,39.8993,40.0143,39.8171,39.9979,248336.0
2018-04-25 09:30:00,48.62,48.77,48.25,48.34,267378.0,39.9404,40.0636,39.6364,39.7103,267378.0
2018-04-25 10:00:00,48.34,48.61,48.32,48.58,199531.0,39.7103,39.9321,39.6939,39.9075,199531.0
2018-04-25 10:30:00,48.6,48.8,48.56,48.63,122603.0,39.9239,40.0882,39.8911,39.9486,122603.0
2018-04-25 11:00:00,48.63,48.65,48.31,48.36,129626.0,39.9486,39.965,39.6857,39.7268,129626.0
2018-04-25 11:30:00,48.37,48.38,48.22,48.23,158416.0,39.735,39.7432,39.6118,39.62,158416.0
2018-04-25 12:00:00,48.23,48.41,48.19,48.39,144256.0,39.62,39.7678,39.5871,39.7514,144256.0
2018-04-25 12:30:00,48.39,48.56,48.37,48.55,74624.0,39.7514,39.8911,39.735,39.8829,74624.0
2018-04-25 13:00:00,48.55,48.62,48.4,48.45,54721.0,39.8829,39.9404,39.7596,39.8007,54721.0
2018-04-25 13:30:00,48.45,48.66,48.45,48.64,65146.0,39.8007,39.9732,39.8007,39.9568,65146.0
2018-04-25 14:00:00,48.66,48.73,48.59,48.66,85844.0,39.9732,40.0307,39.9157,39.9732,85844.0
2018-04-25 14:30:00,48.66,48.96,48.61,48.96,101524.0,39.9732,40.2197,39.9321,40.2197,101524.0
2018-04-25 15:00:00,48.97,49.0,48.8,48.83,279678.0,40.2279,40.2525,40.0882,40.1129,279678.0
2018-04-25 15:30:00,48.82,48.85,48.49,48.58,311941.0,40.1047,40.1293,39.8336,39.9075,311941.0
2018-04-26 09:30:00,48.5,48.57,48.26,48.4,172140.0,39.8418,39.8993,39.6446,39.7596,172140.0
2018-04-26 10:00:00,48.4,48.56,48.28,48.36,86779.0,39.7596,39.8911,39.6611,39.7268,86779.0
2018-04-26 10:30:00,48.37,48.63,48.33,48.63,141824.0,39.735,39.9486,39.7021,39.9486,141824.0
2018-04-26 11:00:00,48.62,48.64,48.38,48.39,260737.0,39.9404,39.9568,39.7432,39.7514,260737.0
2018-04-26 11:30:00,48.38,48.43,48.3,48.42,147676.0,39.7432,39.7843,39.6775,39.7761,147676.0
2018-04-26 12:00:00,48.42,48.63,48.4,48.5,76698.0,39.7761,39.9486,39.7596,39.8418,76698.0
2018-04-26 12:30:00,48.51,48.61,48.46,48.58,64855.0,39.85,39.9321,39.8089,39.9075,64855.0
2018-04-26 13:00:00,48.58,48.67,48.54,48.55,67733.0,39.9075,39.9814,39.8746,39.8829,67733.0
2018-04-26 13:30:00,48.55,48.71,48.51,48.67,115765.0,39.8829,40.0143,39.85,39.9814,115765.0
2018-04-26 14:00:00,48.67,48.67,48.56,48.61,111911.0,39.9814,39.9814,39.8911,39.9321,111911.0
2018-04-26 14:30:00,48.62,48.67,48.55,48.6,64169.0,39.9404,39.9814,39.8829,39.9239,64169.0
2018-04-26 15:00:00,48.6,48.67,48.51,48.52,365133.0,39.9239,39.9814,39.85,39.8582,365133.0
2018-04-26 15:30:00,48.53,48.53,48.36,48.38,1379805.0,39.8664,39.8664,39.7268,39.7432,1379805.0
2018-04-27 09:30:00,48.51,48.88,48.4,48.85,239275.0,39.85,40.1539,39.7596,40.1293,239275.0
2018-04-27 10:00:00,48.84,48.93,48.8,48.86,187373.0,40.1211,40.195,40.0882,40.1375,187373.0
2018-04-27 10:30:00,48.86,48.86,48.43,48.46,181476.0,40.1375,40.1375,39.7843,39.8089,181476.0
2018-04-27 11:00:00,48.46,48.61,48.46,48.61,87001.0,39.8089,39.9321,39.8089,39.9321,87001.0
2018-04-27 11:30:00,48.61,48.67,48.47,48.5,120612.0,39.9321,39.9814,39.8171,39.8418,120612.0
2018-04-27 12:00:00,48.51,48.56,48.49,48.54,65726.0,39.85,39.8911,39.8336,39.8746,65726.0
2018-04-27 12:30:00,48.54,48.67,48.49,48.65,130058.0,39.8746,39.9814,39.8336,39.965,130058.0
2018-04-27 13:00:00,48.65,48.7,48.62,48.68,81562.0,39.965,40.0061,39.9404,39.9896,81562.0
2018-04-27 13:30:00,48.68,48.77,48.65,48.74,73241.0,39.9896,40.0636,39.965,40.0389,73241.0
2018-04-27 14:00:00,48.73,48.73,48.59,48.63,46344.0,40.0307,40.0307,39.9157,39.9486,46344.0
2018-04-27 14:30:00,48.62,48.75,48.6,48.75,74979.0,39.9404,40.0471,39.9239,40.0471,74979.0
2018-04-27 15:00:00,48.74,48.8,48.68,48.73,91410.0,40.0389,40.0882,39.9896,40.0307,91410.0
2018-04-27 15:30:00,48.73,48.79,48.71,48.75,220649.0,40.0307,40.08,40.0143,40.0471,220649.0
2018-04-30 09:30:00,48.81,49.04,48.69,48.7,435924.0,40.0964,40.2854,39.9979,40.0061,435924.0
2018-04-30 10:00:00,48.71,48.8,48.46,48.56,320978.0,40.0143,40.0882,39.8089,39.8911,320978.0
2018-04-30 10:30:00,48.58,48.73,48.55,48.64,136535.0,39.9075,40.0307,39.8829,39.9568,136535.0
2018-04-30 11:00:00,48.64,48.78,48.63,48.76,111152.0,39.9568,40.0718,39.9486,40.0554,111152.0
2018-04-30 11:30:00,48.75,48.76,48.53,48.59,98162.0,40.0471,40.0554,39.8664,39.9157,98162.0
2018-04-30 12:00:00,48.59,48.66,48.55,48.64,77067.0,39.9157,39.9732,39.8829,39.9568,77067.0
2018-04-30 12:30:00,48.65,48.65,48.51,48.56,75328.0,39.965,39.965,39.85,39.8911,75328.0
2018-04-30 13:00:00,48.58,48.65,48.54,48.58,57774.0,39.9075,39.965,39.8746,39.9075,57774.0
2018-04-30 13:30:00,48.58,48.7,48.58,48.68,61404.0,39.9075,40.0061,39.9075,39.9896,61404.0
2018-04-30 14:00:00,48.66,48.68,48.4,48.42,81403.0,39.9732,39.9896,39.7596,39.7761,81403.0
2018-04-30 14:30:00,48.41,48.44,48.3,48.34,110297.0,39.7678,39.7925,39.6775,39.7103,110297.0
2018-04-30 15:00:00,48.34,48.36,48.14,48.19,130085.0,39.7103,39.7268,39.546,39.5871,130085.0
2018-04-30 15:30:00,48.19,48.24,47.98,47.98,255616.0,39.5871,39.6282,39.4146,39.4146,255616.0
2018-05-01 09:30:00,47.89,47.94,47.44,47.56,254741.0,39.3407,39.3817,38.971,39.0696,254741.0
2018-05-01 10:00:00,47.55,47.79,47.48,47.73,208090.0,39.0614,39.2585,39.0039,39.2092,208090.0
2018-05-01 10:30:00,47.73,47.87,47.66,47.71,106516.0,39.2092,39.3242,39.1517,39.1928,106516.0
2018-05-01 11:00:00,47.71,47.85,47.66,47.77,98020.0,39.1928,39.3078,39.1517,39.2421,98020.0
2018-05-01 11:30:00,47.78,47.91,47.74,47.74,88044.0,39.2503,39.3571,39.2175,39.2175,88044.0
2018-05-01 12:00:00,47.75,47.91,47.7,47.9,86613.0,39.2257,39.3571,39.1846,39.3489,86613.0
2018-05-01 12:30:00,47.91,47.99,47.88,47.97,102486.0,39.3571,39.4228,39.3325,39.4064,102486.0
2018-05-01 13:00:00,47.97,47.97,47.84,47.86,50630.0,39.4064,39.4064,39.2996,39.316,50630.0
2018-05-01 13:30:00,47.86,48.25,47.86,48.25,170054.0,39.316,39.6364,39.316,39.6364,170054.0
2018-05-01 14:00:00,48.23,48.43,48.2,48.36,90195.0,39.62,39.7843,39.5953,39.7268,90195.0
2018-05-01 14:30:00,48.36,48.53,48.29,48.46,57006.0,39.7268,39.8664,39.6693,39.8089,57006.0
2018-05-01 15:00:00,48.47,48.49,48.21,48.29,75063.0,39.8171,39.8336,39.6035,39.6693,75063.0
2018-05-01 15:30:00,48.29,48.47,48.25,48.4,120481.0,39.6693,39.8171,39.6364,39.7596,120481.0
2018-05-02 09:30:00,48.27,48.43,48.05,48.12,117883.0,39.6528,39.7843,39.4721,39.5296,117883.0
2018-05-02 10:00:00,48.12,48.23,48.01,48.01,48337.0,39.5296,39.62,39.4393,39.4393,48337.0
2018-05-02 10:30:00,48.01,48.34,47.99,48.29,66320.0,39.4393,39.7103,39.4228,39.6693,66320.0
2018-05-02 11:00:00,48.29,48.59,48.28,48.52,49480.0,39.6693,39.9157,39.6611,39.8582,49480.0
2018-05-02 11:30:00,48.5,48.63,48.39,48.61,96074.0,39.8418,39.9486,39.7514,39.9321,96074.0
2018-05-02 12:00:00,48.63,48.73,48.58,48.67,54109.0,39.9486,40.0307,39.9075,39.9814,54109.0
2018-05-02 12:30:00,48.68,48.68,48.58,48.61,53019.0,39.9896,39.9896,39.9075,39.9321,53019.0
2018-05-02 13:00:00,48.61,48.73,48.61,48.65,44222.0,39.9321,40.0307,39.9321,39.965,44222.0
2018-05-02 13:30:00,48.66,48.76,48.64,48.73,38559.0,39.9732,40.0554,39.9568,40.0307,38559.0
2018-05-02 14:00:00,48.74,48.82,48.55,48.65,200795.0,40.0389,40.1047,39.8829,39.965,200795.0
2018-05-02 14:30:00,48.65,48.72,48.61,48.66,94692.0,39.965,40.0225,39.9321,39.9732,94692.0
2018-05-02 15:00:00,48.67,48.68,48.32,48.41,259102.0,39.9814,39.9896,39.6939,39.7678,259102.0
2018-05-02 15:30:00,48.4,48.4,48.2,48.25,231546.0,39.7596,39.7596,39.5953,39.6364,231546.0
2018-05-03 09:30:00,48.08,48.08,47.73,48.06,488412.0,39.4968,39.4968,39.2092,39.4803,488412.0
2018-05-03 10:00:00,48.05,48.05,47.47,47.52,257007.0,39.4721,39.4721,38.9957,39.0367,257007.0
2018-05-03 10:30:00,47.51,47.53,47.23,47.33,174002.0,39.0285,39.0449,38.7985,38.8806,174002.0
2018-05-03 11:00:00,47.33,47.57,47.27,47.44,221298.0,38.8806,39.0778,38.8314,38.971,221298.0
2018-05-03 11:30:00,47.43,47.62,47.26,47.59,128037.0,38.9628,39.1189,38.8231,39.0942,128037.0
2018-05-03 12:00:00,47.59,47.77,47.52,47.52,116983.0,39.0942,39.2421,39.0367,39.0367,116983.0
2018-05-03 12:30:00,47.51,48.0,47.51,47.94,98361.0,39.0285,39.431,39.0285,39.3817,98361.0
2018-05-03 13:00:00,47.96,47.96,47.67,47.77,107782.0,39.3982,39.3982,39.1599,39.2421,107782.0
2018-05-03 13:30:00,47.78,48.05,47.78,47.95,136757.0,39.2503,39.4721,39.2503,39.39,136757.0
2018-05-03 14:00:00,47.95,48.04,47.86,47.92,79602.0,39.39,39.4639,39.316,39.3653,79602.0
2018-05-03 14:30:00,47.93,48.11,47.78,47.8,142875.0,39.3735,39.5214,39.2503,39.2667,142875.0
2018-05-03 15:00:00,47.81,47.92,47.76,47.9,104036.0,39.275,39.3653,39.2339,39.3489,104036.0
2018-05-03 15:30:00,47.91,47.94,47.71,47.79,244129.0,39.3571,39.3817,39.1928,39.2585,244129.0
2018-05-04 09:30:00,47.59,47.66,47.24,47.66,225481.0,39.0942,39.1517,38.8067,39.1517,225481.0
2018-05-04 10:00:00,47.65,47.95,47.59,47.9,110027.0,39.1435,39.39,39.0942,39.3489,110027.0
2018-05-04 10:30:00,47.9,48.19,47.83,48.12,211930.0,39.3489,39.5871,39.2914,39.5296,211930.0
2018-05-04 11:00:00,48.12,48.35,48.1,48.32,132412.0,39.5296,39.7186,39.5132,39.6939,132412.0
2018-05-04 11:30:00,48.3,48.45,48.25,48.35,98966.0,39.6775,39.8007,39.6364,39.7186,98966.0
2018-05-04 12:00:00,48.38,48.44,48.29,48.37,94159.0,39.7432,39.7925,39.6693,39.735,94159.0
2018-05-04 12:30:00,48.38,48.54,48.38,48.53,43847.0,39.7432,39.8746,39.7432,39.8664,43847.0
2018-05-04 13:00:00,48.53,48.61,48.51,48.52,45035.0,39.8664,39.9321,39.85,39.8582,45035.0
2018-05-04 13:30:00,48.49,48.67,48.49,48.67,93690.0,39.8336,39.9814,39.8336,39.9814,93690.0
2018-05-04 14:00:00,48.67,48.79,48.65,48.77,90249.0,39.9814,40.08,39.965,40.0636,90249.0
2018-05-04 14:30:00,48.76,48.78,48.53,48.53,89642.0,40.0554,40.0718,39.8664,39.8664,89642.0
2018-05-04 15:00:00,48.52,48.61,48.44,48.55,70936.0,39.8582,39.9321,39.7925,39.8829,70936.0
2018-05-04 15:30:00,48.55,48.56,48.29,48.37,372756.0,39.8829,39.8911,39.6693,39.735,372756.0
2018-05-07 09:30:00,48.52,48.63,48.2,48.41,85242.0,39.8582,39.9486,39.5953,39.7678,85242.0
2018-05-07 10:00:00,48.42,48.49,48.28,48.37,152206.0,39.7761,39.8336,39.6611,39.735,152206.0
2018-05-07 10:30:00,48.37,48.6,48.25,48.59,59211.0,39.735,39.9239,39.6364,39.9157,59211.0
2018-05-07 11:00:00,48.58,48.65,48.46,48.55,84421.0,39.9075,39.965,39.8089,39.8829,84421.0
2018-05-07 11:30:00,48.55,48.58,48.45,48.56,137500.0,39.8829,39.9075,39.8007,39.8911,137500.0
2018-05-07 12:00:00,48.57,48.7,48.56,48.68,68603.0,39.8993,40.0061,39.8911,39.9896,68603.0
2018-05-07 12:30:00,48.67,48.71,48.62,48.69,36040.0,39.9814,40.0143,39.9404,39.9979,36040.0
2018-05-07 13:00:00,48.68,48.79,48.61,48.75,53817.0,39.9896,40.08,39.9321,40.0471,53817.0
2018-05-07 13:30:00,48.76,48.82,48.73,48.77,47357.0,40.0554,40.1047,40.0307,40.0636,47357.0
2018-05-07 14:00:00,48.77,48.93,48.76,48.92,48620.0,40.0636,40.195,40.0554,40.1868,48620.0
2018-05-07 14:30:00,48.93,48.96,48.7,48.71,86524.0,40.195,40.2197,40.0061,40.0143,86524.0
2018-05-07 15:00:00,48.71,48.85,48.65,48.71,563312.0,40.0143,40.1293,39.965,40.0143,563312.0
2018-05-07 15:30:00,48.7,48.73,48.59,48.65,229154.0,40.0061,40.0307,39.9157,39.965,229154.0
2018-05-08 09:30:00,48.79,49.01,48.64,49.0,492303.0,40.08,40.2607,39.9568,40.2525,492303.0
2018-05-08 10:00:00,49.0,49.22,48.97,49.03,317671.0,40.2525,40.4332,40.2279,40.2772,317671.0
2018-05-08 10:30:00,49.02,49.29,49.01,49.21,292620.0,40.2689,40.4907,40.2607,40.425,292620.0
2018-05-08 11:00:00,49.21,49.42,49.18,49.23,129555.0,40.425,40.5975,40.4004,40.4415,129555.0
2018-05-08 11:30:00,49.24,49.25,49.08,49.08,141557.0,40.4497,40.4579,40.3182,40.3182,141557.0
2018-05-08 12:00:00,49.07,49.11,48.98,49.02,147577.0,40.31,40.3429,40.2361,40.2689,147577.0
2018-05-08 12:30:00,49.02,49.08,48.86,48.96,62756.0,40.2689,40.3182,40.1375,40.2197,62756.0
2018-05-08 13:00:00,48.95,49.12,48.93,49.09,38144.0,40.2114,40.3511,40.195,40.3265,38144.0
2018-05-08 13:30:00,49.09,49.13,48.97,49.01,103772.0,40.3265,40.3593,40.2279,40.2607,103772.0
2018-05-08 14:00:00,49.02,49.05,48.83,48.95,119527.0,40.2689,40.2936,40.1129,40.2114,119527.0
2018-05-08 14:30:00,48.94,48.97,48.78,48.9,76358.0,40.2032,40.2279,40.0718,40.1704,76358.0
2018-05-08 15:00:00,48.9,49.08,48.83,49.02,68993.0,40.1704,40.3182,40.1129,40.2689,68993.0
2018-05-08 15:30:00,49.03,49.1,49.0,49.04,157007.0,40.2772,40.3347,40.2525,40.2854,157007.0
2018-05-09 09:30:00,49.37,49.51,49.05,49.09,342486.0,40.5565,40.6715,40.2936,40.3265,342486.0
2018-05-09 10:00:00,49.11,49.41,49.1,49.24,318060.0,40.3429,40.5893,40.3347,40.4497,318060.0
2018-05-09 10:30:00,49.26,49.3,49.04,49.07,194348.0,40.4661,40.499,40.2854,40.31,194348.0
2018-05-09 11:00:00,49.07,49.26,49.03,49.25,161372.0,40.31,40.4661,40.2772,40.4579,161372.0
2018-05-09 11:30:00,49.25,49.36,49.23,49.3,67201.0,40.4579,40.5482,40.4415,40.499,67201.0
2018-05-09 12:00:00,49.3,49.45,49.26,49.41,131069.0,40.499,40.6222,40.4661,40.5893,131069.0
2018-05-09 12:30:00,49.41,49.57,49.38,49.48,86655.0,40.5893,40.7208,40.5647,40.6468,86655.0
2018-05-09 13:00:00,49.49,49.69,49.49,49.66,159526.0,40.655,40.8193,40.655,40.7947,159526.0
2018-05-09 13:30:00,49.67,49.77,49.66,49.73,95631.0,40.8029,40.8851,40.7947,40.8522,95631.0
2018-05-09 14:00:00,49.73,49.8,49.66,49.75,94987.0,40.8522,40.9097,40.7947,40.8686,94987.0
2018-05-09 14:30:00,49.76,49.78,49.65,49.66,66748.0,40.8768,40.8933,40.7865,40.7947,66748.0
2018-05-09 15:00:00,49.66,49.69,49.57,49.62,89384.0,40.7947,40.8193,40.7208,40.7618,89384.0
2018-05-09 15:30:00,49.62,49.66,49.51,49.55,192798.0,40.7618,40.7947,40.6715,40.7043,192798.0
2018-05-10 09:30:00,49.45,49.55,49.26,49.27,732238.0,40.6222,40.7043,40.4661,40.4743,732238.0
2018-05-10 10:00:00,49.27,49.41,49.24,49.35,699146.0,40.4743,40.5893,40.4497,40.54,699146.0
2018-05-10 10:30:00,49.35,49.42,49.3,49.42,713253.0,40.54,40.5975,40.499,40.5975,713253.0
2018-05-10 11:00:00,49.43,49.53,49.39,49.5,590254.0,40.6058,40.6879,40.5729,40.6633,590254.0
2018-05-10 11:30:00,49.5,49.71,49.48,49.69,350256.0,40.6633,40.8358,40.6468,40.8193,350256.0
2018-05-10 12:00:00,49.69,49.82,49.68,49.76,114071.0,40.8193,40.9261,40.8111,40.8768,114071.0
2018-05-10 12:30:00,49.76,49.89,49.75,49.86,235624.0,40.8768,40.9836,40.8686,40.959,235624.0
2018-05-10 13:00:00,49.86,49.89,49.71,49.73,268330.0,40.959,40.9836,40.8358,40.8522,268330.0
2018-05-10 13:30:00,49.73,49.79,49.69,49.76,278466.0,40.8522,40.9015,40.8193,40.8768,278466.0
2018-05-10 14:00:00,49.77,49.9,49.73,49.9,283248.0,40.8851,40.9918,40.8522,40.9918,283248.0
2018-05-10 14:30:00,49.9,49.9,49.67,49.81,51441.0,40.9918,40.9918,40.8029,40.9179,51441.0
2018-05-10 15:00:00,49.81,49.82,49.66,49.75,55937.0,40.9179,40.9261,40.7947,40.8686,55937.0
2018-05-10 15:30:00,49.75,49.78,49.67,49.71,331919.0,40.8686,40.8933,40.8029,40.8358,331919.0
2018-05-11 09:30:00,49.79,49.96,49.63,49.92,398203.0,40.9015,41.0411,40.77,41.0083,398203.0
2018-05-11 10:00:00,49.91,50.01,49.82,49.84,223947.0,41.0001,41.0822,40.9261,40.9426,223947.0
2018-05-11 10:30:00,49.85,49.99,49.81,49.99,96577.0,40.9508,41.0658,40.9179,41.0658,96577.0
2018-05-11 11:00:00,49.99,49.99,49.75,49.76,199780.0,41.0658,41.0658,40.8686,40.8768,199780.0
2018-05-11 11:30:00,49.75,49.81,49.65,49.68,116222.0,40.8686,40.9179,40.7865,40.8111,116222.0
2018-05-11 12:00:00,49.68,49.77,49.63,49.67,75290.0,40.8111,40.8851,40.77,40.8029,75290.0
2018-05-11 12:30:00,49.66,49.83,49.66,49.81,48173.0,40.7947,40.9343,40.7947,40.9179,48173.0
2018-05-11 13:00:00,49.81,49.87,49.8,49.83,33478.0,40.9179,40.9672,40.9097,40.9343,33478.0
2018-05-11 13:30:00,49.82,49.84,49.71,49.77,30190.0,40.9261,40.9426,40.8358,40.8851,30190.0
2018-05-11 14:00:00,49.76,49.78,49.65,49.74,39640.0,40.8768,40.8933,40.7865,40.8604,39640.0
2018-05-11 14:30:00,49.73,49.77,49.69,49.77,49111.0,40.8522,40.8851,40.8193,40.8851,49111.0
2018-05-11 15:00:00,49.76,49.81,49.72,49.76,66203.0,40.8768,40.9179,40.844,40.8768,66203.0
2018-05-11 15:30:00,49.75,49.79,49.69,49.74,139899.0,40.8686,40.9015,40.8193,40.8604,139899.0
2018-05-14 09:30:00,49.9,49.95,49.71,49.83,78716.0,40.9918,41.0329,40.8358,40.9343,78716.0
2018-05-14 10:00:00,49.82,49.83,49.7,49.73,50943.0,40.9261,40.9343,40.8276,40.8522,50943.0
2018-05-14 10:30:00,49.73,49.85,49.61,49.64,45710.0,40.8522,40.9508,40.7536,40.7783,45710.0
2018-05-14 11:00:00,49.63,49.77,49.57,49.65,40463.0,40.77,40.8851,40.7208,40.7865,40463.0
2018-05-14 11:30:00,49.65,49.68,49.61,49.66,61489.0,40.7865,40.8111,40.7536,40.7947,61489.0
2018-05-14 12:00:00,49.66,49.77,49.63,49.67,61795.0,40.7947,40.8851,40.77,40.8029,61795.0
2018-05-14 12:30:00,49.65,49.66,49.52,49.52,46136.0,40.7865,40.7947,40.6797,40.6797,46136.0
2018-05-14 13:00:00,49.51,49.65,49.48,49.65,88683.0,40.6715,40.7865,40.6468,40.7865,88683.0
2018-05-14 13:30:00,49.65,49.74,49.58,49.73,84543.0,40.7865,40.8604,40.729,40.8522,84543.0
2018-05-14 14:00:00,49.73,49.74,49.61,49.67,48468.0,40.8522,40.8604,40.7536,40.8029,48468.0
2018-05-14 14:30:00,49.67,49.76,49.67,49.73,29220.0,40.8029,40.8768,40.8029,40.8522,29220.0
2018-05-14 15:00:00,49.73,49.75,49.66,49.7,72470.0,40.8522,40.8686,40.7947,40.8276,72470.0
2018-05-14 15:30:00,49.71,49.72,49.53,49.59,161199.0,40.8358,40.844,40.6879,40.7372,161199.0
2018-05-15 09:30:00,49.6,49.99,49.43,49.86,277180.0,40.7454,41.0658,40.6058,40.959,277180.0
2018-05-15 10:00:00,49.85,49.88,49.71,49.72,117141.0,40.9508,40.9754,40.8358,40.844,117141.0
2018-05-15 10:30:00,49.71,50.13,49.69,49.99,2551466.0,40.8358,41.1808,40.8193,41.0658,2551466.0
2018-05-15 11:00:00,50.0,50.11,50.0,50.05,132770.0,41.074,41.1644,41.074,41.1151,132770.0
2018-05-15 11:30:00,50.06,50.17,50.05,50.05,107180.0,41.1233,41.2136,41.1151,41.1151,107180.0
2018-05-15 12:00:00,50.06,50.08,49.89,49.95,48507.0,41.1233,41.1397,40.9836,41.0329,48507.0
2018-05-15 12:30:00,49.94,50.13,49.93,50.08,63779.0,41.0247,41.1808,41.0165,41.1397,63779.0
2018-05-15 13:00:00,50.05,50.06,49.93,49.94,57805.0,41.1151,41.1233,41.0165,41.0247,57805.0
2018-05-15 13:30:00,49.95,49.96,49.77,49.78,74034.0,41.0329,41.0411,40.8851,40.8933,74034.0
2018-05-15 14:00:00,49.79,49.96,49.78,49.91,100729.0,40.9015,41.0411,40.8933,41.0001,100729.0
2018-05-15 14:30:00,49.91,50.01,49.82,49.85,64106.0,41.0001,41.0822,40.9261,40.9508,64106.0
2018-05-15 15:00:00,49.85,49.87,49.69,49.73,109251.0,40.9508,40.9672,40.8193,40.8522,109251.0
2018-05-15 15:30:00,49.73,49.86,49.72,49.84,271465.0,40.8522,40.959,40.844,40.9426,271465.0
2018-05-16 09:30:00,49.83,49.9,49.68,49.82,45716.0,40.9343,40.9918,40.8111,40.9261,45716.0
2018-05-16 10:00:00,49.83,49.9,49.71,49.85,65876.0,40.9343,40.9918,40.8358,40.9508,65876.0
2018-05-16 10:30:00,49.86,50.0,49.82,49.89,90017.0,40.959,41.074,40.9261,40.9836,90017.0
2018-05-16 11:00:00,49.88,49.88,49.63,49.71,71752.0,40.9754,40.9754,40.77,40.8358,71752.0
2018-05-16 11:30:00,49.71,49.96,49.7,49.95,51191.0,40.8358,41.0411,40.8276,41.0329,51191.0
2018-05-16 12:00:00,49.98,50.15,49.94,50.1,33352.0,41.0576,41.1972,41.0247,41.1561,33352.0
2018-05-16 12:30:00,50.11,50.18,50.09,50.13,32620.0,41.1644,41.2219,41.1479,41.1808,32620.0
2018-05-16 13:00:00,50.15,50.21,50.13,50.14,35073.0,41.1972,41.2465,41.1808,41.189,35073.0
2018-05-16 13:30:00,50.15,50.23,50.14,50.21,37986.0,41.1972,41.2629,41.189,41.2465,37986.0
2018-05-16 14:00:00,50.21,50.24,50.16,50.2,52113.0,41.2465,41.2712,41.2054,41.2383,52113.0
2018-05-16 14:30:00,50.19,50.2,50.14,50.2,38586.0,41.2301,41.2383,41.189,41.2383,38586.0
2018-05-16 15:00:00,50.19,50.19,50.06,50.08,62401.0,41.2301,41.2301,41.1233,41.1397,62401.0
2018-05-16 15:30:00,50.08,50.08,49.97,50.05,332720.0,41.1397,41.1397,41.0494,41.1151,332720.0
2018-05-17 09:30:00,50.16,50.16,49.73,50.03,979139.0,41.2054,41.2054,40.8522,41.0986,979139.0
2018-05-17 10:00:00,50.03,50.19,50.02,50.14,235537.0,41.0986,41.2301,41.0904,41.189,235537.0
2018-05-17 10:30:00,50.14,50.28,50.09,50.14,127599.0,41.189,41.304,41.1479,41.189,127599.0
2018-05-17 11:00:00,50.15,50.2,50.04,50.18,79777.0,41.1972,41.2383,41.1069,41.2219,79777.0
2018-05-17 11:30:00,50.18,50.25,50.1,50.2,70235.0,41.2219,41.2794,41.1561,41.2383,70235.0
2018-05-17 12:00:00,50.19,50.22,50.11,50.18,44558.0,41.2301,41.2547,41.1644,41.2219,44558.0
2018-05-17 12:30:00,50.19,50.22,50.05,50.13,90054.0,41.2301,41.2547,41.1151,41.1808,90054.0
2018-05-17 13:00:00,50.13,50.18,50.1,50.14,43014.0,41.1808,41.2219,41.1561,41.189,43014.0
2018-05-17 13:30:00,50.15,50.2,50.04,50.08,87566.0,41.1972,41.2383,41.1069,41.1397,87566.0
2018-05-17 14:00:00,50.09,50.24,50.03,50.22,77652.0,41.1479,41.2712,41.0986,41.2547,77652.0
2018-05-17 14:30:00,50.23,50.27,50.16,50.27,90413.0,41.2629,41.2958,41.2054,41.2958,90413.0
2018-05-17 15:00:00,50.26,50.27,50.16,50.16,41635.0,41.2876,41.2958,41.2054,41.2054,41635.0
2018-05-17 15:30:00,50.15,50.21,50.1,50.19,132576.0,41.1972,41.2465,41.1561,41.2301,132576.0
2018-05-18 09:30:00,50.21,50.21,50.01,50.02,289146.0,41.2465,41.2465,41.0822,41.0904,289146.0
2018-05-18 10:00:00,50.02,50.05,49.95,49.97,254283.0,41.0904,41.1151,41.0329,41.0494,254283.0
2018-05-18 10:30:00,49.98,50.03,49.81,50.02,98270.0,41.0576,41.0986,40.9179,41.0904,98270.0
2018-05-18 11:00:00,50.03,50.1,49.98,49.98,43829.0,41.0986,41.1561,41.0576,41.0576,43829.0
2018-05-18 11:30:00,49.99,50.02,49.94,50.0,27274.0,41.0658,41.0904,41.0247,41.074,27274.0
2018-05-18 12:00:00,49.99,49.99,49.9,49.92,48854.0,41.0658,41.0658,40.9918,41.0083,48854.0
2018-05-18 12:30:00,49.92,49.93,49.86,49.91,69514.0,41.0083,41.0165,40.959,41.0001,69514.0
2018-05-18 13:00:00,49.91,49.99,49.88,49.96,23314.0,41.0001,41.0658,40.9754,41.0411,23314.0
2018-05-18 13:30:00,49.96,49.96,49.78,49.81,44941.0,41.0411,41.0411,40.8933,40.9179,44941.0
2018-05-18 14:00:00,49.82,49.83,49.76,49.82,53403.0,40.9261,40.9343,40.8768,40.9261,53403.0
2018-05-18 14:30:00,49.82,49.87,49.81,49.85,50971.0,40.9261,40.9672,40.9179,40.9508,50971.0
2018-05-18 15:00:00,49.85,49.85,49.77,49.79,94114.0,40.9508,40.9508,40.8851,40.9015,94114.0
2018-05-18 15:30:00,49.79,49.82,49.72,49.73,208085.0,40.9015,40.9261,40.844,40.8522,208085.0
2018-05-21 09:30:00,49.91,50.26,49.91,50.13,357921.0,41.0001,41.2876,41.0001,41.1808,357921.0
2018-05-21 10:00:00,50.12,50.38,50.11,50.37,162592.0,41.1726,41.3862,41.1644,41.3779,162592.0
2018-05-21 10:30:00,50.38,50.47,50.3,50.32,52113.0,41.3862,41.4601,41.3204,41.3369,52113.0
2018-05-21 11:00:00,50.32,50.38,50.23,50.24,73413.0,41.3369,41.3862,41.2629,41.2712,73413.0
2018-05-21 11:30:00,50.23,50.35,50.2,50.35,34317.0,41.2629,41.3615,41.2383,41.3615,34317.0
2018-05-21 12:00:00,50.34,50.38,50.27,50.27,50396.0,41.3533,41.3862,41.2958,41.2958,50396.0
2018-05-21 12:30:00,50.26,50.28,50.16,50.16,31786.0,41.2876,41.304,41.2054,41.2054,31786.0
2018-05-21 13:00:00,50.16,50.2,50.13,50.14,38155.0,41.2054,41.2383,41.1808,41.189,38155.0
2018-05-21 13:30:00,50.14,50.26,50.14,50.24,31368.0,41.189,41.2876,41.189,41.2712,31368.0
2018-05-21 14:00:00,50.24,50.29,50.22,50.25,39599.0,41.2712,41.3122,41.2547,41.2794,39599.0
2018-05-21 14:30:00,50.25,50.3,50.19,50.29,127734.0,41.2794,41.3204,41.2301,41.3122,127734.0
2018-05-21 15:00:00,50.28,50.28,50.2,50.23,47173.0,41.304,41.304,41.2383,41.2629,47173.0
2018-05-21 15:30:00,50.23,50.28,50.19,50.25,224358.0,41.2629,41.304,41.2301,41.2794,224358.0
2018-05-22 09:30:00,50.33,50.61,50.28,50.61,170531.0,41.3451,41.5751,41.304,41.5751,170531.0
2018-05-22 10:00:00,50.61,50.75,50.48,50.51,164363.0,41.5751,41.6901,41.4683,41.493,164363.0
2018-05-22 10:30:00,50.51,50.69,50.5,50.63,194426.0,41.493,41.6408,41.4847,41.5915,194426.0
2018-05-22 11:00:00,50.62,50.76,50.62,50.74,66477.0,41.5833,41.6983,41.5833,41.6819,66477.0
2018-05-22 11:30:00,50.73,50.79,50.73,50.76,84321.0,41.6737,41.723,41.6737,41.6983,84321.0
2018-05-22 12:00:00,50.77,50.86,50.75,50.77,84631.0,41.7065,41.7805,41.6901,41.7065,84631.0
2018-05-22 12:30:00,50.78,50.8,50.71,50.78,63130.0,41.7148,41.7312,41.6572,41.7148,63130.0
2018-05-22 13:00:00,50.78,50.88,50.77,50.86,89588.0,41.7148,41.7969,41.7065,41.7805,89588.0
2018-05-22 13:30:00,50.86,50.87,50.74,50.74,78157.0,41.7805,41.7887,41.6819,41.6819,78157.0
2018-05-22 14:00:00,50.75,50.81,50.74,50.78,48674.0,41.6901,41.7394,41.6819,41.7148,48674.0
2018-05-22 14:30:00,50.79,50.81,50.62,50.62,119969.0,41.723,41.7394,41.5833,41.5833,119969.0
2018-05-22 15:00:00,50.62,50.67,50.59,50.61,118783.0,41.5833,41.6244,41.5587,41.5751,118783.0
2018-05-22 15:30:00,50.6,50.6,50.42,50.46,280454.0,41.5669,41.5669,41.419,41.4519,280454.0
2018-05-23 09:30:00,50.36,50.47,50.08,50.14,100553.0,41.3697,41.4601,41.1397,41.189,100553.0
2018-05-23 10:00:00,50.13,50.3,50.08,50.13,90031.0,41.1808,41.3204,41.1397,41.1808,90031.0
2018-05-23 10:30:00,50.12,50.12,49.87,50.03,97510.0,41.1726,41.1726,40.9672,41.0986,97510.0
2018-05-23 11:00:00,50.02,50.09,49.88,50.06,144445.0,41.0904,41.1479,40.9754,41.1233,144445.0
2018-05-23 11:30:00,50.05,50.14,49.99,49.99,107451.0,41.1151,41.189,41.0658,41.0658,107451.0
2018-05-23 12:00:00,49.99,50.08,49.98,49.98,46568.0,41.0658,41.1397,41.0576,41.0576,46568.0
2018-05-23 12:30:00,50.01,50.09,49.97,50.07,59466.0,41.0822,41.1479,41.0494,41.1315,59466.0
2018-05-23 13:00:00,50.07,50.07,49.93,50.05,39667.0,41.1315,41.1315,41.0165,41.1151,39667.0
2018-05-23 13:30:00,50.05,50.12,50.03,50.07,32121.0,41.1151,41.1726,41.0986,41.1315,32121.0
2018-05-23 14:00:00,50.08,50.17,49.96,49.96,146372.0,41.1397,41.2136,41.0411,41.0411,146372.0
2018-05-23 14:30:00,49.96,50.08,49.88,50.06,81710.0,41.0411,41.1397,40.9754,41.1233,81710.0
2018-05-23 15:00:00,50.07,50.14,50.0,50.07,111760.0,41.1315,41.189,41.074,41.1315,111760.0
2018-05-23 15:30:00,50.07,50.16,49.99,50.16,471932.0,41.1315,41.2054,41.0658,41.2054,471932.0
2018-05-24 09:30:00,50.0,50.02,49.56,49.6,187296.0,41.074,41.0904,40.7125,40.7454,187296.0
2018-05-24 10:00:00,49.59,49.75,49.44,49.45,155243.0,40.7372,40.8686,40.614,40.6222,155243.0
2018-05-24 10:30:00,49.43,49.48,49.04,49.13,1956292.0,40.6058,40.6468,40.2854,40.3593,1956292.0
2018-05-24 11:00:00,49.12,49.5,49.12,49.48,253346.0,40.3511,40.6633,40.3511,40.6468,253346.0
2018-05-24 11:30:00,49.48,49.71,49.48,49.7,202274.0,40.6468,40.8358,40.6468,40.8276,202274.0
2018-05-24 12:00:00,49.69,49.75,49.63,49.66,66824.0,40.8193,40.8686,40.77,40.7947,66824.0
2018-05-24 12:30:00,49.67,49.7,49.57,49.64,56478.0,40.8029,40.8276,40.7208,40.7783,56478.0
2018-05-24 13:00:00,49.64,49.83,49.64,49.75,62970.0,40.7783,40.9343,40.7783,40.8686,62970.0
2018-05-24 13:30:00,49.76,49.84,49.72,49.79,78338.0,40.8768,40.9426,40.844,40.9015,78338.0
2018-05-24 14:00:00,49.78,49.93,49.74,49.91,62869.0,40.8933,41.0165,40.8604,41.0001,62869.0
2018-05-24 14:30:00,49.91,49.94,49.86,49.9,90495.0,41.0001,41.0247,40.959,40.9918,90495.0
2018-05-24 15:00:00,49.9,49.96,49.84,49.91,112314.0,40.9918,41.0411,40.9426,41.0001,112314.0
2018-05-24 15:30:00,49.9,49.97,49.89,49.95,291850.0,40.9918,41.0494,40.9836,41.0329,291850.0
2018-05-25 09:30:00,49.65,49.91,49.52,49.69,132936.0,40.7865,41.0001,40.6797,40.8193,132936.0
2018-05-25 10:00:00,49.68,49.85,49.68,49.69,108057.0,40.8111,40.9508,40.8111,40.8193,108057.0
2018-05-25 10:30:00,49.7,49.81,49.63,49.7,57966.0,40.8276,40.9179,40.77,40.8276,57966.0
2018-05-25 11:00:00,49.69,49.88,49.68,49.81,57843.0,40.8193,40.9754,40.8111,40.9179,57843.0
2018-05-25 11:30:00,49.81,49.98,49.81,49.92,41110.0,40.9179,41.0576,40.9179,41.0083,41110.0
2018-05-25 12:00:00,49.91,49.92,49.8,49.8,39033.0,41.0001,41.0083,40.9097,40.9097,39033.0
2018-05-25 12:30:00,49.8,49.8,49.71,49.73,75603.0,40.9097,40.9097,40.8358,40.8522,75603.0
2018-05-25 13:00:00,49.73,49.74,49.64,49.64,65933.0,40.8522,40.8604,40.7783,40.7783,65933.0
2018-05-25 13:30:00,49.63,49.65,49.55,49.6,43867.0,40.77,40.7865,40.7043,40.7454,43867.0
2018-05-25 14:00:00,49.6,49.65,49.56,49.64,22181.0,40.7454,40.7865,40.7125,40.7783,22181.0
2018-05-25 14:30:00,49.65,49.65,49.55,49.57,40944.0,40.7865,40.7865,40.7043,40.7208,40944.0
2018-05-25 15:00:00,49.58,49.72,49.56,49.72,57346.0,40.729,40.844,40.7125,40.844,57346.0
2018-05-25 15:30:00,49.72,49.74,49.65,49.71,160564.0,40.844,40.8604,40.7865,40.8358,160564.0
2018-05-29 09:30:00,49.09,49.31,48.98,49.28,310736.0,40.3265,40.5072,40.2361,40.4825,310736.0
2018-05-29 10:00:00,49.29,49.41,49.24,49.35,179032.0,40.4907,40.5893,40.4497,40.54,179032.0
2018-05-29 10:30:00,49.33,49.33,49.04,49.08,150487.0,40.5236,40.5236,40.2854,40.3182,150487.0
2018-05-29 11:00:00,49.07,49.07,48.85,48.93,187057.0,40.31,40.31,40.1293,40.195,187057.0
2018-05-29 11:30:00,48.93,48.94,48.48,48.48,275255.0,40.195,40.2032,39.8253,39.8253,275255.0
2018-05-29 12:00:00,48.47,48.59,48.28,48.49,320983.0,39.8171,39.9157,39.6611,39.8336,320983.0
2018-05-29 12:30:00,48.48,48.77,48.47,48.7,258206.0,39.8253,40.0636,39.8171,40.0061,258206.0
2018-05-29 13:00:00,48.7,48.7,48.53,48.58,120944.0,40.0061,40.0061,39.8664,39.9075,120944.0
2018-05-29 13:30:00,48.57,48.57,48.39,48.44,148182.0,39.8993,39.8993,39.7514,39.7925,148182.0
2018-05-29 14:00:00,48.42,48.45,48.26,48.34,250191.0,39.7761,39.8007,39.6446,39.7103,250191.0
2018-05-29 14:30:00,48.34,48.39,48.17,48.18,149297.0,39.7103,39.7514,39.5707,39.5789,149297.0
2018-05-29 15:00:00,48.17,48.37,48.17,48.29,175594.0,39.5707,39.735,39.5707,39.6693,175594.0
2018-05-29 15:30:00,48.3,48.6,48.28,48.45,547829.0,39.6775,39.9239,39.6611,39.8007,547829.0
2018-05-30 09:30:00,48.98,49.21,48.88,48.88,399509.0,40.2361,40.425,40.1539,40.1539,399509.0
2018-05-30 10:00:00,48.89,49.09,48.79,48.86,755999.0,40.1622,40.3265,40.08,40.1375,755999.0
2018-05-30 10:30:00,48.86,49.03,48.8,48.95,129926.0,40.1375,40.2772,40.0882,40.2114,129926.0
2018-05-30 11:00:00,48.96,48.98,48.69,48.9,80278.0,40.2197,40.2361,39.9979,40.1704,80278.0
2018-05-30 11:30:00,48.89,49.19,48.88,49.13,132076.0,40.1622,40.4086,40.1539,40.3593,132076.0
2018-05-30 12:00:00,49.13,49.26,49.08,49.25,325106.0,40.3593,40.4661,40.3182,40.4579,325106.0
2018-05-30 12:30:00,49.26,49.36,49.21,49.3,72363.0,40.4661,40.5482,40.425,40.499,72363.0
2018-05-30 13:00:00,49.3,49.37,49.22,49.26,74831.0,40.499,40.5565,40.4332,40.4661,74831.0
2018-05-30 13:30:00,49.26,49.43,49.25,49.39,328071.0,40.4661,40.6058,40.4579,40.5729,328071.0
2018-05-30 14:00:00,49.39,49.43,49.33,49.33,138034.0,40.5729,40.6058,40.5236,40.5236,138034.0
2018-05-30 14:30:00,49.32,49.4,49.3,49.34,236203.0,40.5154,40.5811,40.499,40.5318,236203.0
2018-05-30 15:00:00,49.35,49.41,49.2,49.21,280328.0,40.54,40.5893,40.4168,40.425,280328.0
2018-05-30 15:30:00,49.21,49.27,49.17,49.25,592297.0,40.425,40.4743,40.3922,40.4579,592297.0
2018-05-31 09:30:00,49.19,49.33,48.92,48.95,172535.0,40.4086,40.5236,40.1868,40.2114,172535.0
2018-05-31 10:00:00,48.95,49.12,48.85,49.1,151514.0,40.2114,40.3511,40.1293,40.3347,151514.0
2018-05-31 10:30:00,49.08,49.2,49.0,49.16,109007.0,40.3182,40.4168,40.2525,40.384,109007.0
2018-05-31 11:00:00,49.15,49.3,49.12,49.29,127309.0,40.3757,40.499,40.3511,40.4907,127309.0
2018-05-31 11:30:00,49.29,49.36,49.13,49.19,168822.0,40.4907,40.5482,40.3593,40.4086,168822.0
2018-05-31 12:00:00,49.17,49.17,48.95,48.97,50921.0,40.3922,40.3922,40.2114,40.2279,50921.0
2018-05-31 12:30:00,48.96,49.0,48.88,49.0,72298.0,40.2197,40.2525,40.1539,40.2525,72298.0
2018-05-31 13:00:00,49.0,49.1,48.97,49.02,111216.0,40.2525,40.3347,40.2279,40.2689,111216.0
2018-05-31 13:30:00,49.02,49.04,48.72,48.77,111006.0,40.2689,40.2854,40.0225,40.0636,111006.0
2018-05-31 14:00:00,48.76,48.9,48.68,48.84,199351.0,40.0554,40.1704,39.9896,40.1211,199351.0
2018-05-31 14:30:00,48.83,48.93,48.76,48.93,133547.0,40.1129,40.195,40.0554,40.195,133547.0
2018-05-31 15:00:00,48.93,49.08,48.91,48.99,160269.0,40.195,40.3182,40.1786,40.2443,160269.0
2018-05-31 15:30:00,48.98,48.99,48.77,48.79,411752.0,40.2361,40.2443,40.0636,40.08,411752.0
2018-06-01 09:30:00,49.48,49.76,49.4,49.65,205321.0,40.6468,40.8768,40.5811,40.7865,205321.0
2018-06-01 10:00:00,49.7,49.73,49.42,49.48,154815.0,40.8276,40.8522,40.5975,40.6468,154815.0
2018-06-01 10:30:00,49.45,49.55,49.34,49.37,137481.0,40.6222,40.7043,40.5318,40.5565,137481.0
2018-06-01 11:00:00,49.37,49.48,49.28,49.4,182727.0,40.5565,40.6468,40.4825,40.5811,182727.0
2018-06-01 11:30:00,49.38,49.56,49.36,49.48,137934.0,40.5647,40.7125,40.5482,40.6468,137934.0
2018-06-01 12:00:00,49.49,49.6,49.44,49.51,278848.0,40.655,40.7454,40.614,40.6715,278848.0
2018-06-01 12:30:00,49.51,49.61,49.5,49.55,98231.0,40.6715,40.7536,40.6633,40.7043,98231.0
2018-06-01 13:00:00,49.55,49.64,49.48,49.61,64745.0,40.7043,40.7783,40.6468,40.7536,64745.0
2018-06-01 13:30:00,49.62,49.66,49.51,49.53,82836.0,40.7618,40.7947,40.6715,40.6879,82836.0
2018-06-01 14:00:00,49.54,49.56,49.29,49.32,49063.0,40.6961,40.7125,40.4907,40.5154,49063.0
2018-06-01 14:30:00,49.34,49.4,49.3,49.38,48124.0,40.5318,40.5811,40.499,40.5647,48124.0
2018-06-01 15:00:00,49.38,49.4,49.25,49.35,96075.0,40.5647,40.5811,40.4579,40.54,96075.0
2018-06-01 15:30:00,49.34,49.39,49.31,49.34,256921.0,40.5318,40.5729,40.5072,40.5318,256921.0
2018-06-04 09:30:00,49.43,49.63,49.43,49.52,540502.0,40.6058,40.77,40.6058,40.6797,540502.0
2018-06-04 10:00:00,49.52,49.59,49.38,49.42,145067.0,40.6797,40.7372,40.5647,40.5975,145067.0
2018-06-04 10:30:00,49.42,49.57,49.41,49.56,98312.0,40.5975,40.7208,40.5893,40.7125,98312.0
2018-06-04 11:00:00,49.57,49.62,49.44,49.53,80489.0,40.7208,40.7618,40.614,40.6879,80489.0
2018-06-04 11:30:00,49.55,49.61,49.49,49.59,60336.0,40.7043,40.7536,40.655,40.7372,60336.0
2018-06-04 12:00:00,49.6,49.67,49.51,49.58,177699.0,40.7454,40.8029,40.6715,40.729,177699.0
2018-06-04 12:30:00,49.57,49.61,49.54,49.55,41166.0,40.7208,40.7536,40.6961,40.7043,41166.0
2018-06-04 13:00:00,49.55,49.67,49.55,49.66,38076.0,40.7043,40.8029,40.7043,40.7947,38076.0
2018-06-04 13:30:00,49.66,49.71,49.64,49.68,73802.0,40.7947,40.8358,40.7783,40.8111,73802.0
2018-06-04 14:00:00,49.69,49.81,49.69,49.79,53050.0,40.8193,40.9179,40.8193,40.9015,53050.0
2018-06-04 14:30:00,49.79,49.85,49.75,49.85,58301.0,40.9015,40.9508,40.8686,40.9508,58301.0
2018-06-04 15:00:00,49.84,49.85,49.8,49.82,103440.0,40.9426,40.9508,40.9097,40.9261,103440.0
2018-06-04 15:30:00,49.82,49.85,49.76,49.82,183792.0,40.9261,40.9508,40.8768,40.9261,183792.0
2018-06-05 09:30:00,49.74,49.83,49.58,49.65,138416.0,40.8604,40.9343,40.729,40.7865,138416.0
2018-06-05 10:00:00,49.65,49.87,49.65,49.73,109705.0,40.7865,40.9672,40.7865,40.8522,109705.0
2018-06-05 10:30:00,49.73,49.75,49.51,49.57,115305.0,40.8522,40.8686,40.6715,40.7208,115305.0
2018-06-05 11:00:00,49.57,49.59,49.37,49.53,149758.0,40.7208,40.7372,40.5565,40.6879,149758.0
2018-06-05 11:30:00,49.53,49.58,49.43,49.44,80218.0,40.6879,40.729,40.6058,40.614,80218.0
2018-06-05 12:00:00,49.45,49.51,49.4,49.44,82908.0,40.6222,40.6715,40.5811,40.614,82908.0
2018-06-05 12:30:00,49.44,49.57,49.39,49.54,83049.0,40.614,40.7208,40.5729,40.6961,83049.0
2018-06-05 13:00:00,49.53,49.58,49.51,49.55,91575.0,40.6879,40.729,40.6715,40.7043,91575.0
2018-06-05 13:30:00,49.55,49.64,49.52,49.61,101953.0,40.7043,40.7783,40.6797,40.7536,101953.0
2018-06-05 14:00:00,49.62,49.64,49.58,49.61,103066.0,40.7618,40.7783,40.729,40.7536,103066.0
2018-06-05 14:30:00,49.62,49.7,49.6,49.69,153418.0,40.7618,40.8276,40.7454,40.8193,153418.0
2018-06-05 15:00:00,49.69,49.69,49.57,49.6,236759.0,40.8193,40.8193,40.7208,40.7454,236759.0
2018-06-05 15:30:00,49.6,49.66,49.59,49.65,309853.0,40.7454,40.7947,40.7372,40.7865,309853.0
2018-06-06 09:30:00,49.87,50.11,49.82,50.01,108485.0,40.9672,41.1644,40.9261,41.0822,108485.0
2018-06-06 10:00:00,50.02,50.12,49.94,50.1,116300.0,41.0904,41.1726,41.0247,41.1561,116300.0
2018-06-06 10:30:00,50.1,50.2,50.08,50.16,104144.0,41.1561,41.2383,41.1397,41.2054,104144.0
2018-06-06 11:00:00,50.16,50.33,50.16,50.33,54169.0,41.2054,41.3451,41.2054,41.3451,54169.0
2018-06-06 11:30:00,50.34,50.38,50.26,50.32,56405.0,41.3533,41.3862,41.2876,41.3369,56405.0
2018-06-06 12:00:00,50.32,50.46,50.31,50.43,71030.0,41.3369,41.4519,41.3287,41.4272,71030.0
2018-06-06 12:30:00,50.43,50.46,50.38,50.45,58584.0,41.4272,41.4519,41.3862,41.4437,58584.0
2018-06-06 13:00:00,50.46,50.59,50.45,50.58,74334.0,41.4519,41.5587,41.4437,41.5505,74334.0
2018-06-06 13:30:00,50.58,50.63,50.54,50.63,56519.0,41.5505,41.5915,41.5176,41.5915,56519.0
2018-06-06 14:00:00,50.64,50.64,50.52,50.58,43320.0,41.5997,41.5997,41.5012,41.5505,43320.0
2018-06-06 14:30:00,50.59,50.66,50.55,50.64,158097.0,41.5587,41.6162,41.5258,41.5997,158097.0
2018-06-06 15:00:00,50.64,50.71,50.62,50.68,106173.0,41.5997,41.6572,41.5833,41.6326,106173.0
2018-06-06 15:30:00,50.68,50.69,50.59,50.67,433813.0,41.6326,41.6408,41.5587,41.6244,433813.0
2018-06-07 09:30:00,50.81,51.07,50.77,50.9,160866.0,41.7394,41.953,41.7065,41.8133,160866.0
2018-06-07 10:00:00,50.9,51.05,50.9,50.94,104913.0,41.8133,41.9366,41.8133,41.8462,104913.0
2018-06-07 10:30:00,50.94,50.94,50.74,50.84,95500.0,41.8462,41.8462,41.6819,41.764,95500.0
2018-06-07 11:00:00,50.84,50.92,50.73,50.79,115698.0,41.764,41.8298,41.6737,41.723,115698.0
2018-06-07 11:30:00,50.8,50.9,50.78,50.84,183208.0,41.7312,41.8133,41.7148,41.764,183208.0
2018-06-07 12:00:00,50.84,50.9,50.81,50.82,83040.0,41.764,41.8133,41.7394,41.7476,83040.0
2018-06-07 12:30:00,50.82,50.82,50.69,50.75,92183.0,41.7476,41.7476,41.6408,41.6901,92183.0
2018-06-07 13:00:00,50.75,50.75,50.65,50.66,131341.0,41.6901,41.6901,41.608,41.6162,131341.0
2018-06-07 13:30:00,50.66,50.68,50.39,50.53,338754.0,41.6162,41.6326,41.3944,41.5094,338754.0
2018-06-07 14:00:00,50.53,50.67,50.49,50.63,95071.0,41.5094,41.6244,41.4765,41.5915,95071.0
2018-06-07 14:30:00,50.62,50.71,50.58,50.66,102702.0,41.5833,41.6572,41.5505,41.6162,102702.0
2018-06-07 15:00:00,50.66,50.79,50.65,50.75,226139.0,41.6162,41.723,41.608,41.6901,226139.0
2018-06-07 15:30:00,50.74,50.83,50.65,50.66,173183.0,41.6819,41.7558,41.608,41.6162,173183.0
2018-06-08 09:30:00,50.58,50.75,50.45,50.65,164854.0,41.5505,41.6901,41.4437,41.608,164854.0
2018-06-08 10:00:00,50.63,50.79,50.58,50.74,141372.0,41.5915,41.723,41.5505,41.6819,141372.0
2018-06-08 10:30:00,50.73,50.9,50.64,50.81,119031.0,41.6737,41.8133,41.5997,41.7394,119031.0
2018-06-08 11:00:00,50.81,50.86,50.68,50.71,113834.0,41.7394,41.7805,41.6326,41.6572,113834.0
2018-06-08 11:30:00,50.72,50.87,50.64,50.86,82759.0,41.6655,41.7887,41.5997,41.7805,82759.0
2018-06-08 12:00:00,50.86,50.92,50.8,50.91,56466.0,41.7805,41.8298,41.7312,41.8215,56466.0
2018-06-08 12:30:00,50.91,50.93,50.84,50.89,100332.0,41.8215,41.838,41.764,41.8051,100332.0
2018-06-08 13:00:00,50.9,50.91,50.81,50.91,49945.0,41.8133,41.8215,41.7394,41.8215,49945.0
2018-06-08 13:30:00,50.91,50.92,50.78,50.82,99695.0,41.8215,41.8298,41.7148,41.7476,99695.0
2018-06-08 14:00:00,50.83,50.92,50.81,50.89,47702.0,41.7558,41.8298,41.7394,41.8051,47702.0
2018-06-08 14:30:00,50.88,50.98,50.87,50.95,54326.0,41.7969,41.879,41.7887,41.8544,54326.0
2018-06-08 15:00:00,50.95,50.98,50.89,50.93,58766.0,41.8544,41.879,41.8051,41.838,58766.0
2018-06-08 15:30:00,50.93,50.97,50.89,50.92,130008.0,41.838,41.8708,41.8051,41.8298,130008.0
2018-06-11 09:30:00,51.07,51.14,50.97,51.05,142337.0,41.953,42.0105,41.8708,41.9366,142337.0
2018-06-11 10:00:00,51.06,51.19,51.01,51.1,103145.0,41.9448,42.0516,41.9037,41.9776,103145.0
2018-06-11 10:30:00,51.08,51.1,50.84,50.84,104622.0,41.9612,41.9776,41.764,41.764,104622.0
2018-06-11 11:00:00,50.85,50.87,50.66,50.68,90738.0,41.7723,41.7887,41.6162,41.6326,90738.0
2018-06-11 11:30:00,50.67,50.77,50.61,50.73,105904.0,41.6244,41.7065,41.5751,41.6737,105904.0
2018-06-11 12:00:00,50.74,50.78,50.65,50.76,81146.0,41.6819,41.7148,41.608,41.6983,81146.0
2018-06-11 12:30:00,50.76,50.77,50.63,50.68,52644.0,41.6983,41.7065,41.5915,41.6326,52644.0
2018-06-11 13:00:00,50.68,50.68,50.47,50.48,58767.0,41.6326,41.6326,41.4601,41.4683,58767.0
2018-06-11 13:30:00,50.48,50.51,50.43,50.47,58269.0,41.4683,41.493,41.4272,41.4601,58269.0
2018-06-11 14:00:00,50.47,50.47,50.35,50.38,89974.0,41.4601,41.4601,41.3615,41.3862,89974.0
2018-06-11 14:30:00,50.38,50.39,50.26,50.31,110257.0,41.3862,41.3944,41.2876,41.3287,110257.0
2018-06-11 15:00:00,50.31,50.51,50.31,50.5,97331.0,41.3287,41.493,41.3287,41.4847,97331.0
2018-06-11 15:30:00,50.5,50.51,50.36,50.38,149944.0,41.4847,41.493,41.3697,41.3862,149944.0
2018-06-12 09:30:00,50.48,50.63,50.29,50.45,825225.0,41.4683,41.5915,41.3122,41.4437,825225.0
2018-06-12 10:00:00,50.45,50.59,50.24,50.25,360944.0,41.4437,41.5587,41.2712,41.2794,360944.0
2018-06-12 10:30:00,50.24,50.35,50.19,50.32,141894.0,41.2712,41.3615,41.2301,41.3369,141894.0
2018-06-12 11:00:00,50.32,50.45,50.32,50.4,89993.0,41.3369,41.4437,41.3369,41.4026,89993.0
2018-06-12 11:30:00,50.41,50.53,50.39,50.51,72871.0,41.4108,41.5094,41.3944,41.493,72871.0
2018-06-12 12:00:00,50.52,50.53,50.38,50.39,57226.0,41.5012,41.5094,41.3862,41.3944,57226.0
2018-06-12 12:30:00,50.4,50.4,50.18,50.19,82820.0,41.4026,41.4026,41.2219,41.2301,82820.0
2018-06-12 13:00:00,50.19,50.23,50.1,50.1,95336.0,41.2301,41.2629,41.1561,41.1561,95336.0
2018-06-12 13:30:00,50.09,50.16,50.06,50.06,85340.0,41.1479,41.2054,41.1233,41.1233,85340.0
2018-06-12 14:00:00,50.06,50.1,49.95,49.97,78943.0,41.1233,41.1561,41.0329,41.0494,78943.0
2018-06-12 14:30:00,49.97,50.0,49.84,49.84,110596.0,41.0494,41.074,40.9426,40.9426,110596.0
2018-06-12 15:00:00,49.84,50.03,49.83,50.03,97359.0,40.9426,41.0986,40.9343,41.0986,97359.0
2018-06-12 15:30:00,50.03,50.11,50.02,50.1,163302.0,41.0986,41.1644,41.0904,41.1561,163302.0
2018-06-13 09:30:00,50.11,50.27,49.74,49.85,207944.0,41.1644,41.2958,40.8604,40.9508,207944.0
2018-06-13 10:00:00,49.86,49.92,49.76,49.9,109265.0,40.959,41.0083,40.8768,40.9918,109265.0
2018-06-13 10:30:00,49.9,49.97,49.73,49.76,311795.0,40.9918,41.0494,40.8522,40.8768,311795.0
2018-06-13 11:00:00,49.76,49.8,49.64,49.66,105365.0,40.8768,40.9097,40.7783,40.7947,105365.0
2018-06-13 11:30:00,49.66,49.85,49.66,49.8,94648.0,40.7947,40.9508,40.7947,40.9097,94648.0
2018-06-13 12:00:00,49.8,49.84,49.75,49.8,71626.0,40.9097,40.9426,40.8686,40.9097,71626.0
2018-06-13 12:30:00,49.79,49.8,49.72,49.74,58752.0,40.9015,40.9097,40.844,40.8604,58752.0
2018-06-13 13:00:00,49.73,49.94,49.73,49.91,60756.0,40.8522,41.0247,40.8522,41.0001,60756.0
2018-06-13 13:30:00,49.91,49.92,49.81,49.85,43071.0,41.0001,41.0083,40.9179,40.9508,43071.0
2018-06-13 14:00:00,49.84,50.35,49.82,50.15,298495.0,40.9426,41.3615,40.9261,41.1972,298495.0
2018-06-13 14:30:00,50.15,50.54,50.09,50.13,400438.0,41.1972,41.5176,41.1479,41.1808,400438.0
2018-06-13 15:00:00,50.14,50.19,49.94,49.95,115711.0,41.189,41.2301,41.0247,41.0329,115711.0
2018-06-13 15:30:00,49.96,49.99,49.81,49.82,172569.0,41.0411,41.0658,40.9179,40.9261,172569.0
2018-06-14 09:30:00,50.0,50.07,49.36,49.55,250201.0,41.074,41.1315,40.5482,40.7043,250201.0
2018-06-14 10:00:00,49.55,49.76,49.52,49.66,254303.0,40.7043,40.8768,40.6797,40.7947,254303.0
2018-06-14 10:30:00,49.67,49.67,49.31,49.31,195913.0,40.8029,40.8029,40.5072,40.5072,195913.0
2018-06-14 11:00:00,49.31,49.45,49.27,49.36,238698.0,40.5072,40.6222,40.4743,40.5482,238698.0
2018-06-14 11:30:00,49.36,49.55,49.24,49.5,124940.0,40.5482,40.7043,40.4497,40.6633,124940.0
2018-06-14 12:00:00,49.49,49.55,49.37,49.38,56219.0,40.655,40.7043,40.5565,40.5647,56219.0
2018-06-14 12:30:00,49.37,49.44,49.25,49.26,76946.0,40.5565,40.614,40.4579,40.4661,76946.0
2018-06-14 13:00:00,49.26,49.43,49.25,49.43,110814.0,40.4661,40.6058,40.4579,40.6058,110814.0
2018-06-14 13:30:00,49.42,49.51,49.41,49.41,82382.0,40.5975,40.6715,40.5893,40.5893,82382.0
2018-06-14 14:00:00,49.41,49.54,49.37,49.52,129628.0,40.5893,40.6961,40.5565,40.6797,129628.0
2018-06-14 14:30:00,49.51,49.61,49.45,49.56,168302.0,40.6715,40.7536,40.6222,40.7125,168302.0
2018-06-14 15:00:00,49.56,49.65,49.52,49.61,149208.0,40.7125,40.7865,40.6797,40.7536,149208.0
2018-06-14 15:30:00,49.62,49.68,49.56,49.6,231918.0,40.7618,40.8111,40.7125,40.7454,231918.0
2018-06-15 09:30:00,49.15,49.3,48.92,48.99,193369.0,40.5148,40.6384,40.3252,40.3829,193369.0
2018-06-15 10:00:00,48.99,49.03,48.77,48.77,253394.0,40.3829,40.4159,40.2015,40.2015,253394.0
2018-06-15 10:30:00,48.77,49.09,48.62,49.08,248795.0,40.2015,40.4653,40.0779,40.4571,248795.0
2018-06-15 11:00:00,49.07,49.26,49.04,49.04,202837.0,40.4488,40.6055,40.4241,40.4241,202837.0
2018-06-15 11:30:00,49.03,49.15,48.97,49.14,80651.0,40.4159,40.5148,40.3664,40.5065,80651.0
2018-06-15 12:00:00,49.15,49.22,49.08,49.18,75151.0,40.5148,40.5725,40.4571,40.5395,75151.0
2018-06-15 12:30:00,49.18,49.25,49.1,49.25,102201.0,40.5395,40.5972,40.4736,40.5972,102201.0
2018-06-15 13:00:00,49.25,49.43,49.25,49.38,190557.0,40.5972,40.7456,40.5972,40.7044,190557.0
2018-06-15 13:30:00,49.37,49.42,49.31,49.31,84985.0,40.6961,40.7373,40.6467,40.6467,84985.0
2018-06-15 14:00:00,49.32,49.52,49.3,49.51,117806.0,40.6549,40.8198,40.6384,40.8115,117806.0
2018-06-15 14:30:00,49.51,49.56,49.42,49.44,88812.0,40.8115,40.8527,40.7373,40.7538,88812.0
2018-06-15 15:00:00,49.43,49.45,49.33,49.4,80764.0,40.7456,40.7621,40.6632,40.7209,80764.0
2018-06-15 15:30:00,49.4,49.4,49.22,49.3,694502.0,40.7209,40.7209,40.5725,40.6384,694502.0
2018-06-18 09:30:00,49.01,49.18,48.73,49.11,116345.0,40.3994,40.5395,40.1686,40.4818,116345.0
2018-06-18 10:00:00,49.1,49.3,49.09,49.29,130098.0,40.4736,40.6384,40.4653,40.6302,130098.0
2018-06-18 10:30:00,49.29,49.59,49.29,49.37,88323.0,40.6302,40.8775,40.6302,40.6961,88323.0
2018-06-18 11:00:00,49.35,49.41,49.24,49.24,65925.0,40.6796,40.7291,40.589,40.589,65925.0
2018-06-18 11:30:00,49.25,49.27,49.09,49.11,58345.0,40.5972,40.6137,40.4653,40.4818,58345.0
2018-06-18 12:00:00,49.12,49.21,49.05,49.06,70468.0,40.49,40.5642,40.4323,40.4406,70468.0
2018-06-18 12:30:00,49.06,49.12,49.01,49.12,78546.0,40.4406,40.49,40.3994,40.49,78546.0
2018-06-18 13:00:00,49.13,49.27,49.11,49.23,25965.0,40.4983,40.6137,40.4818,40.5807,25965.0
2018-06-18 13:30:00,49.23,49.27,49.17,49.17,21321.0,40.5807,40.6137,40.5313,40.5313,21321.0
2018-06-18 14:00:00,49.16,49.37,49.16,49.32,33521.0,40.523,40.6961,40.523,40.6549,33521.0
2018-06-18 14:30:00,49.34,49.4,49.22,49.22,42841.0,40.6714,40.7209,40.5725,40.5725,42841.0
2018-06-18 15:00:00,49.22,49.32,49.21,49.31,58223.0,40.5725,40.6549,40.5642,40.6467,58223.0
2018-06-18 15:30:00,49.31,49.38,49.28,49.34,188913.0,40.6467,40.7044,40.6219,40.6714,188913.0
2018-06-19 09:30:00,48.95,49.2,48.85,49.12,92950.0,40.3499,40.556,40.2675,40.49,92950.0
2018-06-19 10:00:00,49.12,49.12,48.91,49.02,96882.0,40.49,40.49,40.3169,40.4076,96882.0
2018-06-19 10:30:00,49.01,49.17,48.92,49.1,107205.0,40.3994,40.5313,40.3252,40.4736,107205.0
2018-06-19 11:00:00,49.1,49.21,49.08,49.16,58836.0,40.4736,40.5642,40.4571,40.523,58836.0
2018-06-19 11:30:00,49.15,49.32,49.14,49.27,61273.0,40.5148,40.6549,40.5065,40.6137,61273.0
2018-06-19 12:00:00,49.27,49.38,49.22,49.31,49648.0,40.6137,40.7044,40.5725,40.6467,49648.0
2018-06-19 12:30:00,49.32,49.44,49.29,49.42,35425.0,40.6549,40.7538,40.6302,40.7373,35425.0
2018-06-19 13:00:00,49.42,49.52,49.42,49.46,34635.0,40.7373,40.8198,40.7373,40.7703,34635.0
2018-06-19 13:30:00,49.46,49.59,49.41,49.52,42172.0,40.7703,40.8775,40.7291,40.8198,42172.0
2018-06-19 14:00:00,49.53,49.62,49.52,49.56,35232.0,40.828,40.9022,40.8198,40.8527,35232.0
2018-06-19 14:30:00,49.55,49.69,49.54,49.66,57700.0,40.8445,40.9599,40.8363,40.9352,57700.0
2018-06-19 15:00:00,49.67,49.7,49.61,49.62,60546.0,40.9434,40.9681,40.894,40.9022,60546.0
2018-06-19 15:30:00,49.62,49.69,49.57,49.62,150358.0,40.9022,40.9599,40.861,40.9022,150358.0
2018-06-20 09:30:00,49.94,50.05,49.73,49.86,189155.0,41.166,41.2567,40.9929,41.1,189155.0
2018-06-20 10:00:00,49.87,49.87,49.62,49.69,95844.0,41.1083,41.1083,40.9022,40.9599,95844.0
2018-06-20 10:30:00,49.68,49.89,49.63,49.83,60520.0,40.9517,41.1248,40.9104,41.0753,60520.0
2018-06-20 11:00:00,49.82,49.87,49.73,49.85,66485.0,41.0671,41.1083,40.9929,41.0918,66485.0
2018-06-20 11:30:00,49.86,49.9,49.78,49.8,38516.0,41.1,41.133,41.0341,41.0506,38516.0
2018-06-20 12:00:00,49.8,49.8,49.72,49.77,59032.0,41.0506,41.0506,40.9846,41.0258,59032.0
2018-06-20 12:30:00,49.78,49.88,49.77,49.87,30552.0,41.0341,41.1165,41.0258,41.1083,30552.0
2018-06-20 13:00:00,49.86,49.86,49.73,49.75,19127.0,41.1,41.1,40.9929,41.0094,19127.0
2018-06-20 13:30:00,49.75,49.84,49.75,49.8,31908.0,41.0094,41.0835,41.0094,41.0506,31908.0
2018-06-20 14:00:00,49.8,49.82,49.75,49.81,26951.0,41.0506,41.0671,41.0094,41.0588,26951.0
2018-06-20 14:30:00,49.81,49.86,49.76,49.83,30054.0,41.0588,41.1,41.0176,41.0753,30054.0
2018-06-20 15:00:00,49.82,49.86,49.8,49.85,30266.0,41.0671,41.1,41.0506,41.0918,30266.0
2018-06-20 15:30:00,49.86,49.86,49.7,49.71,138616.0,41.1,41.1,40.9681,40.9764,138616.0
2018-06-21 09:30:00,49.62,49.8,49.39,49.41,118667.0,40.9022,41.0506,40.7126,40.7291,118667.0
2018-06-21 10:00:00,49.4,49.42,49.13,49.17,202767.0,40.7209,40.7373,40.4983,40.5313,202767.0
2018-06-21 10:30:00,49.18,49.34,49.18,49.3,61835.0,40.5395,40.6714,40.5395,40.6384,61835.0
2018-06-21 11:00:00,49.3,49.48,49.22,49.48,62834.0,40.6384,40.7868,40.5725,40.7868,62834.0
2018-06-21 11:30:00,49.47,49.74,49.47,49.69,168132.0,40.7786,41.0011,40.7786,40.9599,168132.0
2018-06-21 12:00:00,49.7,49.83,49.6,49.82,29174.0,40.9681,41.0753,40.8857,41.0671,29174.0
2018-06-21 12:30:00,49.82,49.94,49.81,49.86,49146.0,41.0671,41.166,41.0588,41.1,49146.0
2018-06-21 13:00:00,49.86,49.92,49.76,49.91,45648.0,41.1,41.1495,41.0176,41.1413,45648.0
2018-06-21 13:30:00,49.91,49.98,49.83,49.95,48889.0,41.1413,41.199,41.0753,41.1742,48889.0
2018-06-21 14:00:00,49.96,49.96,49.84,49.84,41620.0,41.1825,41.1825,41.0835,41.0835,41620.0
2018-06-21 14:30:00,49.85,49.86,49.68,49.73,76317.0,41.0918,41.1,40.9517,40.9929,76317.0
2018-06-21 15:00:00,49.72,49.76,49.57,49.62,78589.0,40.9846,41.0176,40.861,40.9022,78589.0
2018-06-21 15:30:00,49.61,49.61,49.46,49.58,138698.0,40.894,40.894,40.7703,40.8692,138698.0
2018-06-22 09:30:00,49.95,49.95,49.61,49.79,126334.0,41.1742,41.1742,40.894,41.0423,126334.0
2018-06-22 10:00:00,49.79,49.94,49.74,49.76,102859.0,41.0423,41.166,41.0011,41.0176,102859.0
2018-06-22 10:30:00,49.78,49.8,49.58,49.71,55341.0,41.0341,41.0506,40.8692,40.9764,55341.0
2018-06-22 11:00:00,49.74,49.77,49.58,49.65,43945.0,41.0011,41.0258,40.8692,40.9269,43945.0
2018-06-22 11:30:00,49.65,49.74,49.61,49.62,41380.0,40.9269,41.0011,40.894,40.9022,41380.0
2018-06-22 12:00:00,49.61,49.66,49.49,49.51,33975.0,40.894,40.9352,40.795,40.8115,33975.0
2018-06-22 12:30:00,49.51,49.54,49.32,49.32,52650.0,40.8115,40.8363,40.6549,40.6549,52650.0
2018-06-22 13:00:00,49.35,49.4,49.29,49.38,46154.0,40.6796,40.7209,40.6302,40.7044,46154.0
2018-06-22 13:30:00,49.39,49.46,49.31,49.43,48424.0,40.7126,40.7703,40.6467,40.7456,48424.0
2018-06-22 14:00:00,49.43,49.44,49.1,49.11,61993.0,40.7456,40.7538,40.4736,40.4818,61993.0
2018-06-22 14:30:00,49.12,49.27,49.11,49.19,80883.0,40.49,40.6137,40.4818,40.5477,80883.0
2018-06-22 15:00:00,49.19,49.19,49.06,49.06,139959.0,40.5477,40.5477,40.4406,40.4406,139959.0
2018-06-22 15:30:00,49.07,49.19,49.0,49.13,774264.0,40.4488,40.5477,40.3911,40.4983,774264.0
2018-06-25 09:30:00,48.95,49.03,48.55,48.55,344690.0,40.3499,40.4159,40.0202,40.0202,344690.0
2018-06-25 10:00:00,48.55,48.7,48.49,48.67,216511.0,40.0202,40.1438,39.9707,40.1191,216511.0
2018-06-25 10:30:00,48.66,48.71,48.55,48.57,160263.0,40.1109,40.1521,40.0202,40.0367,160263.0
2018-06-25 11:00:00,48.56,48.57,48.29,48.29,100124.0,40.0284,40.0367,39.8059,39.8059,100124.0
2018-06-25 11:30:00,48.29,48.41,48.18,48.26,135354.0,39.8059,39.9048,39.7152,39.7811,135354.0
2018-06-25 12:00:00,48.25,48.36,48.16,48.35,82498.0,39.7729,39.8636,39.6987,39.8553,82498.0
2018-06-25 12:30:00,48.35,48.59,48.33,48.56,78196.0,39.8553,40.0532,39.8388,40.0284,78196.0
2018-06-25 13:00:00,48.55,48.63,48.48,48.59,59468.0,40.0202,40.0861,39.9625,40.0532,59468.0
2018-06-25 13:30:00,48.59,48.86,48.59,48.71,52589.0,40.0532,40.2757,40.0532,40.1521,52589.0
2018-06-25 14:00:00,48.69,48.74,48.54,48.58,59854.0,40.1356,40.1768,40.0119,40.0449,59854.0
2018-06-25 14:30:00,48.58,48.58,48.3,48.39,76527.0,40.0449,40.0449,39.8141,39.8883,76527.0
2018-06-25 15:00:00,48.39,48.48,48.31,48.37,106370.0,39.8883,39.9625,39.8224,39.8718,106370.0
2018-06-25 15:30:00,48.38,48.73,48.36,48.6,289124.0,39.8801,40.1686,39.8636,40.0614,289124.0
2018-06-26 09:30:00,48.63,48.63,47.99,48.11,170710.0,40.0861,40.0861,39.5586,39.6575,170710.0
2018-06-26 10:00:00,48.11,48.34,48.03,48.13,189688.0,39.6575,39.8471,39.5916,39.674,189688.0
2018-06-26 10:30:00,48.13,48.19,48.0,48.13,51974.0,39.674,39.7234,39.5668,39.674,51974.0
2018-06-26 11:00:00,48.13,48.24,48.11,48.17,74688.0,39.674,39.7647,39.6575,39.707,74688.0
2018-06-26 11:30:00,48.15,48.19,47.99,48.08,209381.0,39.6905,39.7234,39.5586,39.6328,209381.0
2018-06-26 12:00:00,48.08,48.22,48.08,48.18,56882.0,39.6328,39.7482,39.6328,39.7152,56882.0
2018-06-26 12:30:00,48.18,48.28,48.18,48.24,59269.0,39.7152,39.7976,39.7152,39.7647,59269.0
2018-06-26 13:00:00,48.23,48.29,48.22,48.22,54614.0,39.7564,39.8059,39.7482,39.7482,54614.0
2018-06-26 13:30:00,48.22,48.26,48.16,48.25,102371.0,39.7482,39.7811,39.6987,39.7729,102371.0
2018-06-26 14:00:00,48.25,48.39,48.23,48.38,78261.0,39.7729,39.8883,39.7564,39.8801,78261.0
2018-06-26 14:30:00,48.38,48.42,48.32,48.33,234951.0,39.8801,39.913,39.8306,39.8388,234951.0
2018-06-26 15:00:00,48.32,48.37,48.28,48.28,101903.0,39.8306,39.8718,39.7976,39.7976,101903.0
2018-06-26 15:30:00,48.28,48.42,48.25,48.28,196327.0,39.7976,39.913,39.7729,39.7976,196327.0
2018-06-27 09:30:00,48.2,48.3,47.96,48.24,118334.0,39.7317,39.8141,39.5338,39.7647,118334.0
2018-06-27 10:00:00,48.24,48.35,48.14,48.14,114590.0,39.7647,39.8553,39.6822,39.6822,114590.0
2018-06-27 10:30:00,48.14,48.25,48.14,48.15,68053.0,39.6822,39.7729,39.6822,39.6905,68053.0
2018-06-27 11:00:00,48.13,48.16,47.85,47.9,81604.0,39.674,39.6987,39.4432,39.4844,81604.0
2018-06-27 11:30:00,47.88,48.03,47.86,48.0,41949.0,39.4679,39.5916,39.4514,39.5668,41949.0
2018-06-27 12:00:00,48.0,48.08,47.94,47.94,40260.0,39.5668,39.6328,39.5174,39.5174,40260.0
2018-06-27 12:30:00,47.94,47.95,47.8,47.81,47009.0,39.5174,39.5256,39.402,39.4102,47009.0
2018-06-27 13:00:00,47.8,47.85,47.59,47.66,73236.0,39.402,39.4432,39.2289,39.2866,73236.0
2018-06-27 13:30:00,47.64,47.7,47.54,47.62,119683.0,39.2701,39.3195,39.1876,39.2536,119683.0
2018-06-27 14:00:00,47.61,47.68,47.46,47.47,45003.0,39.2453,39.303,39.1217,39.1299,45003.0
2018-06-27 14:30:00,47.46,47.58,47.4,47.41,71441.0,39.1217,39.2206,39.0722,39.0805,71441.0
2018-06-27 15:00:00,47.4,47.57,47.3,47.56,124990.0,39.0722,39.2124,38.9898,39.2041,124990.0
2018-06-27 15:30:00,47.55,47.59,47.37,47.39,417118.0,39.1959,39.2289,39.0475,39.064,417118.0
2018-06-28 09:30:00,47.4,47.76,47.32,47.43,182452.0,39.0722,39.369,39.0063,39.097,182452.0
2018-06-28 10:00:00,47.43,47.44,47.15,47.31,1760199.0,39.097,39.1052,38.8662,38.998,1760199.0
2018-06-28 10:30:00,47.31,47.54,47.16,47.54,178695.0,38.998,39.1876,38.8744,39.1876,178695.0
2018-06-28 11:00:00,47.55,47.63,47.4,47.6,239842.0,39.1959,39.2618,39.0722,39.2371,239842.0
2018-06-28 11:30:00,47.6,47.65,47.34,47.46,440963.0,39.2371,39.2783,39.0228,39.1217,440963.0
2018-06-28 12:00:00,47.47,47.51,47.27,47.33,68593.0,39.1299,39.1629,38.9651,39.0145,68593.0
2018-06-28 12:30:00,47.32,47.41,47.28,47.41,53710.0,39.0063,39.0805,38.9733,39.0805,53710.0
2018-06-28 13:00:00,47.4,47.43,47.34,47.38,58724.0,39.0722,39.097,39.0228,39.0557,58724.0
2018-06-28 13:30:00,47.37,47.5,47.35,47.49,174591.0,39.0475,39.1547,39.031,39.1464,174591.0
2018-06-28 14:00:00,47.49,47.55,47.46,47.54,124761.0,39.1464,39.1959,39.1217,39.1876,124761.0
2018-06-28 14:30:00,47.54,47.55,47.39,47.5,121035.0,39.1876,39.1959,39.064,39.1547,121035.0
2018-06-28 15:00:00,47.5,47.64,47.46,47.5,148186.0,39.1547,39.2701,39.1217,39.1547,148186.0
2018-06-28 15:30:00,47.5,47.5,47.41,47.46,225476.0,39.1547,39.1547,39.0805,39.1217,225476.0
2018-06-29 09:30:00,48.0,48.16,47.62,47.79,284403.0,39.5668,39.6987,39.2536,39.3937,284403.0
2018-06-29 10:00:00,47.78,47.95,47.76,47.87,117607.0,39.3855,39.5256,39.369,39.4597,117607.0
2018-06-29 10:30:00,47.87,48.07,47.87,48.01,114850.0,39.4597,39.6245,39.4597,39.5751,114850.0
2018-06-29 11:00:00,48.02,48.23,48.02,48.17,150268.0,39.5833,39.7564,39.5833,39.707,150268.0
2018-06-29 11:30:00,48.17,48.17,47.94,47.94,99902.0,39.707,39.707,39.5174,39.5174,99902.0
2018-06-29 12:00:00,47.93,48.05,47.93,47.96,89231.0,39.5091,39.608,39.5091,39.5338,89231.0
2018-06-29 12:30:00,47.97,47.97,47.8,47.83,37431.0,39.5421,39.5421,39.402,39.4267,37431.0
2018-06-29 13:00:00,47.85,47.95,47.84,47.89,51493.0,39.4432,39.5256,39.4349,39.4761,51493.0
2018-06-29 13:30:00,47.89,47.89,47.66,47.67,76301.0,39.4761,39.4761,39.2866,39.2948,76301.0
2018-06-29 14:00:00,47.67,47.74,47.63,47.66,88520.0,39.2948,39.3525,39.2618,39.2866,88520.0
2018-06-29 14:30:00,47.65,47.66,47.52,47.58,215405.0,39.2783,39.2866,39.1712,39.2206,215405.0
2018-06-29 15:00:00,47.58,47.68,47.4,47.42,102344.0,39.2206,39.303,39.0722,39.0887,102344.0
2018-06-29 15:30:00,47.41,47.46,47.18,47.19,311257.0,39.0805,39.1217,38.8909,38.8991,311257.0
2018-07-02 09:30:00,46.93,47.3,46.79,47.16,253175.0,38.6848,38.9898,38.5694,38.8744,253175.0
2018-07-02 10:00:00,47.16,47.28,47.03,47.13,108649.0,38.8744,38.9733,38.7672,38.8497,108649.0
2018-07-02 10:30:00,47.13,47.36,47.13,47.27,306122.0,38.8497,39.0393,38.8497,38.9651,306122.0
2018-07-02 11:00:00,47.27,47.34,47.09,47.16,166224.0,38.9651,39.0228,38.8167,38.8744,166224.0
2018-07-02 11:30:00,47.16,47.19,47.08,47.18,67092.0,38.8744,38.8991,38.8085,38.8909,67092.0
2018-07-02 12:00:00,47.18,47.21,47.12,47.21,100754.0,38.8909,38.9156,38.8414,38.9156,100754.0
2018-07-02 12:30:00,47.21,47.4,47.2,47.35,45751.0,38.9156,39.0722,38.9074,39.031,45751.0
2018-07-02 13:00:00,47.34,47.45,47.34,47.38,81271.0,39.0228,39.1135,39.0228,39.0557,81271.0
2018-07-02 13:30:00,47.37,47.51,47.35,47.38,69917.0,39.0475,39.1629,39.031,39.0557,69917.0
2018-07-02 14:00:00,47.38,47.39,47.29,47.31,113158.0,39.0557,39.064,38.9816,38.998,113158.0
2018-07-02 14:30:00,47.32,47.37,47.25,47.36,87558.0,39.0063,39.0475,38.9486,39.0393,87558.0
2018-07-02 15:00:00,47.36,47.5,47.34,47.5,52692.0,39.0393,39.1547,39.0228,39.1547,52692.0
2018-07-02 15:30:00,47.51,47.6,47.4,47.58,251222.0,39.1629,39.2371,39.0722,39.2206,251222.0
2018-07-03 09:30:00,47.69,47.93,47.51,47.61,128369.0,39.3113,39.5091,39.1629,39.2453,128369.0
2018-07-03 10:00:00,47.61,47.73,47.55,47.68,113863.0,39.2453,39.3443,39.1959,39.303,113863.0
2018-07-03 10:30:00,47.69,47.84,47.65,47.72,112770.0,39.3113,39.4349,39.2783,39.336,112770.0
2018-07-03 11:00:00,47.73,47.75,47.65,47.73,77951.0,39.3443,39.3607,39.2783,39.3443,77951.0
2018-07-03 11:30:00,47.74,47.78,47.55,47.58,77605.0,39.3525,39.3855,39.1959,39.2206,77605.0
2018-07-03 12:00:00,47.58,47.63,47.52,47.59,100775.0,39.2206,39.2618,39.1712,39.2289,100775.0
2018-07-03 12:30:00,47.58,47.59,47.3,47.35,244565.0,39.2206,39.2289,38.9898,39.031,244565.0
2018-07-05 09:30:00,47.55,47.87,47.27,47.4,148234.0,39.1959,39.4597,38.9651,39.0722,148234.0
2018-07-05 10:00:00,47.4,47.51,47.31,47.33,137436.0,39.0722,39.1629,38.998,39.0145,137436.0
2018-07-05 10:30:00,47.33,47.54,47.32,47.35,167250.0,39.0145,39.1876,39.0063,39.031,167250.0
2018-07-05 11:00:00,47.35,47.5,47.33,47.46,122243.0,39.031,39.1547,39.0145,39.1217,122243.0
2018-07-05 11:30:00,47.45,47.54,47.41,47.45,104332.0,39.1135,39.1876,39.0805,39.1135,104332.0
2018-07-05 12:00:00,47.44,47.52,47.35,47.39,78481.0,39.1052,39.1712,39.031,39.064,78481.0
2018-07-05 12:30:00,47.39,47.48,47.36,47.45,89978.0,39.064,39.1382,39.0393,39.1135,89978.0
2018-07-05 13:00:00,47.46,47.5,47.44,47.49,78953.0,39.1217,39.1547,39.1052,39.1464,78953.0
2018-07-05 13:30:00,47.49,47.54,47.45,47.48,84058.0,39.1464,39.1876,39.1135,39.1382,84058.0
2018-07-05 14:00:00,47.48,47.54,47.37,47.38,139611.0,39.1382,39.1876,39.0475,39.0557,139611.0
2018-07-05 14:30:00,47.38,47.41,47.36,47.36,169001.0,39.0557,39.0805,39.0393,39.0393,169001.0
2018-07-05 15:00:00,47.36,47.41,47.3,47.32,193497.0,39.0393,39.0805,38.9898,39.0063,193497.0
2018-07-05 15:30:00,47.32,47.5,47.29,47.49,308181.0,39.0063,39.1547,38.9816,39.1464,308181.0
2018-07-06 09:30:00,47.36,47.61,47.11,47.57,218008.0,39.0393,39.2453,38.8332,39.2124,218008.0
2018-07-06 10:00:00,47.58,47.8,47.51,47.76,233858.0,39.2206,39.402,39.1629,39.369,233858.0
2018-07-06 10:30:00,47.77,47.84,47.74,47.78,87919.0,39.3772,39.4349,39.3525,39.3855,87919.0
2018-07-06 11:00:00,47.78,47.87,47.75,47.78,60389.0,39.3855,39.4597,39.3607,39.3855,60389.0
2018-07-06 11:30:00,47.78,47.9,47.74,47.89,61809.0,39.3855,39.4844,39.3525,39.4761,61809.0
2018-07-06 12:00:00,47.89,47.94,47.88,47.94,52661.0,39.4761,39.5174,39.4679,39.5174,52661.0
2018-07-06 12:30:00,47.93,47.96,47.88,47.93,31395.0,39.5091,39.5338,39.4679,39.5091,31395.0
2018-07-06 13:00:00,47.93,48.0,47.92,47.93,34939.0,39.5091,39.5668,39.5009,39.5091,34939.0
2018-07-06 13:30:00,47.93,47.97,47.9,47.94,32116.0,39.5091,39.5421,39.4844,39.5174,32116.0
2018-07-06 14:00:00,47.93,47.95,47.82,47.83,28994.0,39.5091,39.5256,39.4184,39.4267,28994.0
2018-07-06 14:30:00,47.82,47.87,47.76,47.85,35311.0,39.4184,39.4597,39.369,39.4432,35311.0
2018-07-06 15:00:00,47.85,47.88,47.78,47.83,34926.0,39.4432,39.4679,39.3855,39.4267,34926.0
2018-07-06 15:30:00,47.82,47.85,47.73,47.83,169642.0,39.4184,39.4432,39.3443,39.4267,169642.0
2018-07-09 09:30:00,48.02,48.48,47.98,48.44,146166.0,39.5833,39.9625,39.5503,39.9295,146166.0
2018-07-09 10:00:00,48.43,48.62,48.4,48.62,103580.0,39.9213,40.0779,39.8965,40.0779,103580.0
2018-07-09 10:30:00,48.62,48.82,48.59,48.79,175489.0,40.0779,40.2428,40.0532,40.218,175489.0
2018-07-09 11:00:00,48.79,48.85,48.73,48.79,101199.0,40.218,40.2675,40.1686,40.218,101199.0
2018-07-09 11:30:00,48.77,48.82,48.71,48.76,79337.0,40.2015,40.2428,40.1521,40.1933,79337.0
2018-07-09 12:00:00,48.76,48.87,48.72,48.86,96222.0,40.1933,40.284,40.1603,40.2757,96222.0
2018-07-09 12:30:00,48.85,48.87,48.79,48.83,290805.0,40.2675,40.284,40.218,40.251,290805.0
2018-07-09 13:00:00,48.83,48.9,48.8,48.84,466340.0,40.251,40.3087,40.2263,40.2592,466340.0
2018-07-09 13:30:00,48.85,48.9,48.75,48.76,306276.0,40.2675,40.3087,40.1851,40.1933,306276.0
2018-07-09 14:00:00,48.75,48.97,48.75,48.95,156365.0,40.1851,40.3664,40.1851,40.3499,156365.0
2018-07-09 14:30:00,48.95,49.06,48.93,48.95,129994.0,40.3499,40.4406,40.3334,40.3499,129994.0
2018-07-09 15:00:00,48.95,49.0,48.89,48.99,150660.0,40.3499,40.3911,40.3005,40.3829,150660.0
2018-07-09 15:30:00,48.99,49.0,48.89,48.94,532683.0,40.3829,40.3911,40.3005,40.3417,532683.0
2018-07-10 09:30:00,49.07,49.18,48.75,48.89,242493.0,40.4488,40.5395,40.1851,40.3005,242493.0
2018-07-10 10:00:00,48.89,48.9,48.72,48.77,195789.0,40.3005,40.3087,40.1603,40.2015,195789.0
2018-07-10 10:30:00,48.76,48.82,48.62,48.81,154595.0,40.1933,40.2428,40.0779,40.2345,154595.0
2018-07-10 11:00:00,48.82,48.86,48.59,48.59,144359.0,40.2428,40.2757,40.0532,40.0532,144359.0
2018-07-10 11:30:00,48.59,48.68,48.57,48.61,194914.0,40.0532,40.1274,40.0367,40.0696,194914.0
2018-07-10 12:00:00,48.61,48.61,48.41,48.47,62670.0,40.0696,40.0696,39.9048,39.9542,62670.0
2018-07-10 12:30:00,48.47,48.48,48.27,48.31,57183.0,39.9542,39.9625,39.7894,39.8224,57183.0
2018-07-10 13:00:00,48.32,48.43,48.28,48.3,66067.0,39.8306,39.9213,39.7976,39.8141,66067.0
2018-07-10 13:30:00,48.29,48.29,48.12,48.22,323601.0,39.8059,39.8059,39.6657,39.7482,323601.0
2018-07-10 14:00:00,48.24,48.32,48.21,48.27,107666.0,39.7647,39.8306,39.7399,39.7894,107666.0
2018-07-10 14:30:00,48.28,48.32,48.22,48.3,131225.0,39.7976,39.8306,39.7482,39.8141,131225.0
2018-07-10 15:00:00,48.3,48.31,48.24,48.28,74274.0,39.8141,39.8224,39.7647,39.7976,74274.0
2018-07-10 15:30:00,48.28,48.41,48.28,48.37,204609.0,39.7976,39.9048,39.7976,39.8718,204609.0
2018-07-11 09:30:00,48.0,48.38,48.0,48.24,269073.0,39.5668,39.8801,39.5668,39.7647,269073.0
2018-07-11 10:00:00,48.23,48.39,48.23,48.38,134535.0,39.7564,39.8883,39.7564,39.8801,134535.0
2018-07-11 10:30:00,48.38,48.47,48.29,48.39,88111.0,39.8801,39.9542,39.8059,39.8883,88111.0
2018-07-11 11:00:00,48.4,48.51,48.38,48.43,163124.0,39.8965,39.9872,39.8801,39.9213,163124.0
2018-07-11 11:30:00,48.43,48.43,48.27,48.27,105194.0,39.9213,39.9213,39.7894,39.7894,105194.0
2018-07-11 12:00:00,48.27,48.37,48.24,48.37,166273.0,39.7894,39.8718,39.7647,39.8718,166273.0
2018-07-11 12:30:00,48.37,48.43,48.28,48.32,76288.0,39.8718,39.9213,39.7976,39.8306,76288.0
2018-07-11 13:00:00,48.33,48.34,48.25,48.31,53847.0,39.8388,39.8471,39.7729,39.8224,53847.0
2018-07-11 13:30:00,48.31,48.36,48.12,48.15,79353.0,39.8224,39.8636,39.6657,39.6905,79353.0
2018-07-11 14:00:00,48.15,48.23,48.05,48.2,88666.0,39.6905,39.7564,39.608,39.7317,88666.0
2018-07-11 14:30:00,48.2,48.3,48.2,48.26,86137.0,39.7317,39.8141,39.7317,39.7811,86137.0
2018-07-11 15:00:00,48.25,48.36,48.18,48.19,255635.0,39.7729,39.8636,39.7152,39.7234,255635.0
2018-07-11 15:30:00,48.19,48.27,48.16,48.18,347343.0,39.7234,39.7894,39.6987,39.7152,347343.0
2018-07-12 09:30:00,48.44,48.53,47.71,47.81,204604.0,39.9295,40.0037,39.3278,39.4102,204604.0
2018-07-12 10:00:00,47.8,48.02,47.79,47.85,272502.0,39.402,39.5833,39.3937,39.4432,272502.0
2018-07-12 10:30:00,47.86,47.86,47.58,47.62,120176.0,39.4514,39.4514,39.2206,39.2536,120176.0
2018-07-12 11:00:00,47.63,47.67,47.34,47.37,220001.0,39.2618,39.2948,39.0228,39.0475,220001.0
2018-07-12 11:30:00,47.37,47.62,47.36,47.55,395519.0,39.0475,39.2536,39.0393,39.1959,395519.0
2018-07-12 12:00:00,47.56,47.73,47.51,47.73,204262.0,39.2041,39.3443,39.1629,39.3443,204262.0
2018-07-12 12:30:00,47.73,47.82,47.7,47.82,145624.0,39.3443,39.4184,39.3195,39.4184,145624.0
2018-07-12 13:00:00,47.82,47.88,47.76,47.84,124942.0,39.4184,39.4679,39.369,39.4349,124942.0
2018-07-12 13:30:00,47.83,47.85,47.71,47.71,53144.0,39.4267,39.4432,39.3278,39.3278,53144.0
2018-07-12 14:00:00,47.71,47.73,47.62,47.7,92092.0,39.3278,39.3443,39.2536,39.3195,92092.0
2018-07-12 14:30:00,47.69,47.69,47.62,47.64,69881.0,39.3113,39.3113,39.2536,39.2701,69881.0
2018-07-12 15:00:00,47.64,47.7,47.59,47.7,123738.0,39.2701,39.3195,39.2289,39.3195,123738.0
2018-07-12 15:30:00,47.7,47.75,47.66,47.75,331986.0,39.3195,39.3607,39.2866,39.3607,331986.0
2018-07-13 09:30:00,47.62,47.65,47.05,47.16,352600.0,39.2536,39.2783,38.7837,38.8744,352600.0
2018-07-13 10:00:00,47.17,47.5,47.08,47.38,430779.0,38.8826,39.1547,38.8085,39.0557,430779.0
2018-07-13 10:30:00,47.39,47.67,47.26,47.6,116469.0,39.064,39.2948,38.9568,39.2371,116469.0
2018-07-13 11:00:00,47.6,47.72,47.58,47.59,207299.0,39.2371,39.336,39.2206,39.2289,207299.0
2018-07-13 11:30:00,47.59,47.6,47.42,47.47,92045.0,39.2289,39.2371,39.0887,39.1299,92045.0
2018-07-13 12:00:00,47.46,47.53,47.39,47.44,140364.0,39.1217,39.1794,39.064,39.1052,140364.0
2018-07-13 12:30:00,47.44,47.52,47.42,47.51,57640.0,39.1052,39.1712,39.0887,39.1629,57640.0
2018-07-13 13:00:00,47.51,47.57,47.47,47.48,63213.0,39.1629,39.2124,39.1299,39.1382,63213.0
2018-07-13 13:30:00,47.48,47.48,47.31,47.39,51291.0,39.1382,39.1382,38.998,39.064,51291.0
2018-07-13 14:00:00,47.38,47.39,47.22,47.23,56570.0,39.0557,39.064,38.9239,38.9321,56570.0
2018-07-13 14:30:00,47.23,47.23,47.12,47.15,58487.0,38.9321,38.9321,38.8414,38.8662,58487.0
2018-07-13 15:00:00,47.14,47.28,47.14,47.21,64422.0,38.8579,38.9733,38.8579,38.9156,64422.0
2018-07-13 15:30:00,47.2,47.25,47.18,47.21,240571.0,38.9074,38.9486,38.8909,38.9156,240571.0
2018-07-16 09:30:00,47.37,47.84,47.37,47.71,297090.0,39.0475,39.4349,39.0475,39.3278,297090.0
2018-07-16 10:00:00,47.73,47.8,47.6,47.69,118819.0,39.3443,39.402,39.2371,39.3113,118819.0
2018-07-16 10:30:00,47.7,47.81,47.52,47.55,84332.0,39.3195,39.4102,39.1712,39.1959,84332.0
2018-07-16 11:00:00,47.55,47.73,47.55,47.69,86769.0,39.1959,39.3443,39.1959,39.3113,86769.0
2018-07-16 11:30:00,47.68,47.73,47.6,47.71,59835.0,39.303,39.3443,39.2371,39.3278,59835.0
2018-07-16 12:00:00,47.72,47.73,47.6,47.69,73345.0,39.336,39.3443,39.2371,39.3113,73345.0
2018-07-16 12:30:00,47.69,47.79,47.66,47.76,66628.0,39.3113,39.3937,39.2866,39.369,66628.0
2018-07-16 13:00:00,47.75,47.86,47.75,47.86,60329.0,39.3607,39.4514,39.3607,39.4514,60329.0
2018-07-16 13:30:00,47.86,47.96,47.84,47.87,134494.0,39.4514,39.5338,39.4349,39.4597,134494.0
2018-07-16 14:00:00,47.87,47.89,47.78,47.85,89095.0,39.4597,39.4761,39.3855,39.4432,89095.0
2018-07-16 14:30:00,47.84,47.86,47.62,47.66,78542.0,39.4349,39.4514,39.2536,39.2866,78542.0
2018-07-16 15:00:00,47.67,47.81,47.66,47.81,121484.0,39.2948,39.4102,39.2866,39.4102,121484.0
2018-07-16 15:30:00,47.81,47.88,47.76,47.87,330437.0,39.4102,39.4679,39.369,39.4597,330437.0
2018-07-17 09:30:00,47.85,48.07,47.81,47.97,183970.0,39.4432,39.6245,39.4102,39.5421,183970.0
2018-07-17 10:00:00,47.98,48.18,47.91,48.16,153539.0,39.5503,39.7152,39.4926,39.6987,153539.0
2018-07-17 10:30:00,48.17,48.19,48.06,48.09,85442.0,39.707,39.7234,39.6163,39.641,85442.0
2018-07-17 11:00:00,48.09,48.16,48.04,48.15,51643.0,39.641,39.6987,39.5998,39.6905,51643.0
2018-07-17 11:30:00,48.14,48.16,48.03,48.03,50593.0,39.6822,39.6987,39.5916,39.5916,50593.0
2018-07-17 12:00:00,48.03,48.15,48.03,48.03,51514.0,39.5916,39.6905,39.5916,39.5916,51514.0
2018-07-17 12:30:00,48.03,48.07,47.91,48.05,283074.0,39.5916,39.6245,39.4926,39.608,283074.0
2018-07-17 13:00:00,48.05,48.08,47.99,48.0,39891.0,39.608,39.6328,39.5586,39.5668,39891.0
2018-07-17 13:30:00,48.0,48.07,47.98,48.03,38400.0,39.5668,39.6245,39.5503,39.5916,38400.0
2018-07-17 14:00:00,48.03,48.08,47.98,48.08,27947.0,39.5916,39.6328,39.5503,39.6328,27947.0
2018-07-17 14:30:00,48.07,48.1,48.04,48.06,32294.0,39.6245,39.6493,39.5998,39.6163,32294.0
2018-07-17 15:00:00,48.05,48.15,48.02,48.11,58066.0,39.608,39.6905,39.5833,39.6575,58066.0
2018-07-17 15:30:00,48.1,48.1,47.93,47.95,126244.0,39.6493,39.6493,39.5091,39.5256,126244.0
2018-07-18 09:30:00,47.99,48.39,47.99,48.35,246492.0,39.5586,39.8883,39.5586,39.8553,246492.0
2018-07-18 10:00:00,48.35,48.38,48.23,48.37,138493.0,39.8553,39.8801,39.7564,39.8718,138493.0
2018-07-18 10:30:00,48.37,48.57,48.27,48.53,168619.0,39.8718,40.0367,39.7894,40.0037,168619.0
2018-07-18 11:00:00,48.53,48.63,48.51,48.59,134114.0,40.0037,40.0861,39.9872,40.0532,134114.0
2018-07-18 11:30:00,48.57,48.69,48.57,48.6,243522.0,40.0367,40.1356,40.0367,40.0614,243522.0
2018-07-18 12:00:00,48.6,48.71,48.54,48.59,115437.0,40.0614,40.1521,40.0119,40.0532,115437.0
2018-07-18 12:30:00,48.59,48.64,48.51,48.64,54601.0,40.0532,40.0944,39.9872,40.0944,54601.0
2018-07-18 13:00:00,48.63,48.64,48.46,48.48,52538.0,40.0861,40.0944,39.946,39.9625,52538.0
2018-07-18 13:30:00,48.48,48.49,48.39,48.48,38393.0,39.9625,39.9707,39.8883,39.9625,38393.0
2018-07-18 14:00:00,48.47,48.57,48.45,48.56,39998.0,39.9542,40.0367,39.9378,40.0284,39998.0
2018-07-18 14:30:00,48.57,48.68,48.54,48.65,84008.0,40.0367,40.1274,40.0119,40.1026,84008.0
2018-07-18 15:00:00,48.65,48.69,48.6,48.68,76799.0,40.1026,40.1356,40.0614,40.1274,76799.0
2018-07-18 15:30:00,48.67,48.74,48.65,48.69,251133.0,40.1191,40.1768,40.1026,40.1356,251133.0
2018-07-19 09:30:00,48.48,48.64,48.1,48.18,421837.0,39.9625,40.0944,39.6493,39.7152,421837.0
2018-07-19 10:00:00,48.18,48.45,48.14,48.36,163078.0,39.7152,39.9378,39.6822,39.8636,163078.0
2018-07-19 10:30:00,48.36,48.58,48.27,48.5,125291.0,39.8636,40.0449,39.7894,39.979,125291.0
2018-07-19 11:00:00,48.5,48.67,48.48,48.64,124070.0,39.979,40.1191,39.9625,40.0944,124070.0
2018-07-19 11:30:00,48.59,48.68,48.57,48.63,59929.0,40.0532,40.1274,40.0367,40.0861,59929.0
2018-07-19 12:00:00,48.63,48.65,48.41,48.43,54300.0,40.0861,40.1026,39.9048,39.9213,54300.0
2018-07-19 12:30:00,48.44,48.45,48.29,48.33,117988.0,39.9295,39.9378,39.8059,39.8388,117988.0
2018-07-19 13:00:00,48.34,48.41,48.2,48.3,64705.0,39.8471,39.9048,39.7317,39.8141,64705.0
2018-07-19 13:30:00,48.3,48.56,48.26,48.56,49639.0,39.8141,40.0284,39.7811,40.0284,49639.0
2018-07-19 14:00:00,48.57,48.58,48.46,48.57,71590.0,40.0367,40.0449,39.946,40.0367,71590.0
2018-07-19 14:30:00,48.58,48.58,48.45,48.51,48988.0,40.0449,40.0449,39.9378,39.9872,48988.0
2018-07-19 15:00:00,48.52,48.57,48.5,48.56,51479.0,39.9955,40.0367,39.979,40.0284,51479.0
2018-07-19 15:30:00,48.55,48.56,48.44,48.47,168045.0,40.0202,40.0284,39.9295,39.9542,168045.0
2018-07-20 09:30:00,48.46,48.66,48.32,48.62,218990.0,39.946,40.1109,39.8306,40.0779,218990.0
2018-07-20 10:00:00,48.62,48.73,48.52,48.59,153107.0,40.0779,40.1686,39.9955,40.0532,153107.0
2018-07-20 10:30:00,48.58,48.58,48.39,48.45,112196.0,40.0449,40.0449,39.8883,39.9378,112196.0
2018-07-20 11:00:00,48.45,48.66,48.45,48.65,89374.0,39.9378,40.1109,39.9378,40.1026,89374.0
2018-07-20 11:30:00,48.66,48.8,48.64,48.8,55028.0,40.1109,40.2263,40.0944,40.2263,55028.0
2018-07-20 12:00:00,48.8,48.83,48.75,48.82,49254.0,40.2263,40.251,40.1851,40.2428,49254.0
2018-07-20 12:30:00,48.81,48.93,48.81,48.85,56358.0,40.2345,40.3334,40.2345,40.2675,56358.0
2018-07-20 13:00:00,48.84,48.86,48.74,48.74,30893.0,40.2592,40.2757,40.1768,40.1768,30893.0
2018-07-20 13:30:00,48.73,48.89,48.73,48.88,35234.0,40.1686,40.3005,40.1686,40.2922,35234.0
2018-07-20 14:00:00,48.88,48.9,48.7,48.72,41168.0,40.2922,40.3087,40.1438,40.1603,41168.0
2018-07-20 14:30:00,48.72,48.79,48.65,48.75,107760.0,40.1603,40.218,40.1026,40.1851,107760.0
2018-07-20 15:00:00,48.75,48.78,48.67,48.68,130042.0,40.1851,40.2098,40.1191,40.1274,130042.0
2018-07-20 15:30:00,48.68,48.79,48.67,48.69,230720.0,40.1274,40.218,40.1191,40.1356,230720.0
2018-07-23 09:30:00,48.72,49.13,48.69,49.06,140078.0,40.1603,40.4983,40.1356,40.4406,140078.0
2018-07-23 10:00:00,49.07,49.14,48.99,49.02,130809.0,40.4488,40.5065,40.3829,40.4076,130809.0
2018-07-23 10:30:00,49.01,49.06,48.96,48.97,69702.0,40.3994,40.4406,40.3582,40.3664,69702.0
2018-07-23 11:00:00,48.98,49.24,48.98,49.21,118909.0,40.3746,40.589,40.3746,40.5642,118909.0
2018-07-23 11:30:00,49.21,49.3,49.18,49.3,77414.0,40.5642,40.6384,40.5395,40.6384,77414.0
2018-07-23 12:00:00,49.29,49.41,49.24,49.41,201137.0,40.6302,40.7291,40.589,40.7291,201137.0
2018-07-23 12:30:00,49.41,49.5,49.39,49.43,150832.0,40.7291,40.8033,40.7126,40.7456,150832.0
2018-07-23 13:00:00,49.43,49.46,49.34,49.41,184474.0,40.7456,40.7703,40.6714,40.7291,184474.0
2018-07-23 13:30:00,49.4,49.45,49.36,49.41,102836.0,40.7209,40.7621,40.6879,40.7291,102836.0
2018-07-23 14:00:00,49.41,49.47,49.4,49.45,79300.0,40.7291,40.7786,40.7209,40.7621,79300.0
2018-07-23 14:30:00,49.46,49.5,49.38,49.45,72498.0,40.7703,40.8033,40.7044,40.7621,72498.0
2018-07-23 15:00:00,49.45,49.48,49.4,49.47,49918.0,40.7621,40.7868,40.7209,40.7786,49918.0
2018-07-23 15:30:00,49.47,49.47,49.35,49.35,305596.0,40.7786,40.7786,40.6796,40.6796,305596.0
2018-07-24 09:30:00,49.5,49.5,49.08,49.3,292227.0,40.8033,40.8033,40.4571,40.6384,292227.0
2018-07-24 10:00:00,49.31,49.43,49.23,49.3,242757.0,40.6467,40.7456,40.5807,40.6384,242757.0
2018-07-24 10:30:00,49.3,49.33,49.12,49.18,568635.0,40.6384,40.6632,40.49,40.5395,568635.0
2018-07-24 11:00:00,49.18,49.21,49.01,49.12,478398.0,40.5395,40.5642,40.3994,40.49,478398.0
2018-07-24 11:30:00,49.13,49.15,48.98,49.05,163387.0,40.4983,40.5148,40.3746,40.4323,163387.0
2018-07-24 12:00:00,49.07,49.09,48.99,49.06,107051.0,40.4488,40.4653,40.3829,40.4406,107051.0
2018-07-24 12:30:00,49.06,49.15,49.03,49.14,44202.0,40.4406,40.5148,40.4159,40.5065,44202.0
2018-07-24 13:00:00,49.13,49.24,49.04,49.05,56530.0,40.4983,40.589,40.4241,40.4323,56530.0
2018-07-24 13:30:00,49.05,49.06,48.88,48.88,71018.0,40.4323,40.4406,40.2922,40.2922,71018.0
2018-07-24 14:00:00,48.87,48.87,48.72,48.74,123545.0,40.284,40.284,40.1603,40.1768,123545.0
2018-07-24 14:30:00,48.73,48.86,48.7,48.83,57419.0,40.1686,40.2757,40.1438,40.251,57419.0
2018-07-24 15:00:00,48.83,48.88,48.8,48.85,52908.0,40.251,40.2922,40.2263,40.2675,52908.0
2018-07-24 15:30:00,48.84,48.94,48.83,48.92,336032.0,40.2592,40.3417,40.251,40.3252,336032.0
2018-07-25 09:30:00,48.88,48.88,48.58,48.61,119889.0,40.2922,40.2922,40.0449,40.0696,119889.0
2018-07-25 10:00:00,48.61,48.67,48.33,48.36,108874.0,40.0696,40.1191,39.8388,39.8636,108874.0
2018-07-25 10:30:00,48.37,48.5,48.31,48.45,77786.0,39.8718,39.979,39.8224,39.9378,77786.0
2018-07-25 11:00:00,48.46,48.46,48.27,48.4,248847.0,39.946,39.946,39.7894,39.8965,248847.0
2018-07-25 11:30:00,48.41,48.45,48.25,48.45,86568.0,39.9048,39.9378,39.7729,39.9378,86568.0
2018-07-25 12:00:00,48.47,48.59,48.45,48.46,57288.0,39.9542,40.0532,39.9378,39.946,57288.0
2018-07-25 12:30:00,48.46,48.47,48.34,48.45,47393.0,39.946,39.9542,39.8471,39.9378,47393.0
2018-07-25 13:00:00,48.44,48.44,48.23,48.23,47129.0,39.9295,39.9295,39.7564,39.7564,47129.0
2018-07-25 13:30:00,48.23,48.28,48.2,48.28,78073.0,39.7564,39.7976,39.7317,39.7976,78073.0
2018-07-25 14:00:00,48.28,48.36,48.24,48.33,49638.0,39.7976,39.8636,39.7647,39.8388,49638.0
2018-07-25 14:30:00,48.33,48.36,48.28,48.29,82656.0,39.8388,39.8636,39.7976,39.8059,82656.0
2018-07-25 15:00:00,48.29,48.35,48.26,48.29,68884.0,39.8059,39.8553,39.7811,39.8059,68884.0
2018-07-25 15:30:00,48.29,48.49,48.25,48.43,289811.0,39.8059,39.9707,39.7729,39.9213,289811.0
2018-07-26 09:30:00,48.43,49.03,48.42,48.93,246474.0,39.9213,40.4159,39.913,40.3334,246474.0
2018-07-26 10:00:00,48.94,48.97,48.78,48.85,132767.0,40.3417,40.3664,40.2098,40.2675,132767.0
2018-07-26 10:30:00,48.85,49.02,48.83,48.94,454992.0,40.2675,40.4076,40.251,40.3417,454992.0
2018-07-26 11:00:00,48.94,49.09,48.91,49.03,82399.0,40.3417,40.4653,40.3169,40.4159,82399.0
2018-07-26 11:30:00,49.02,49.03,48.89,48.93,56999.0,40.4076,40.4159,40.3005,40.3334,56999.0
2018-07-26 12:00:00,48.94,48.99,48.8,48.82,54956.0,40.3417,40.3829,40.2263,40.2428,54956.0
2018-07-26 12:30:00,48.83,48.85,48.71,48.73,27970.0,40.251,40.2675,40.1521,40.1686,27970.0
2018-07-26 13:00:00,48.73,48.91,48.71,48.9,47735.0,40.1686,40.3169,40.1521,40.3087,47735.0
2018-07-26 13:30:00,48.91,48.92,48.79,48.79,42599.0,40.3169,40.3252,40.218,40.218,42599.0
2018-07-26 14:00:00,48.78,48.78,48.64,48.7,156636.0,40.2098,40.2098,40.0944,40.1438,156636.0
2018-07-26 14:30:00,48.7,48.78,48.69,48.72,60541.0,40.1438,40.2098,40.1356,40.1603,60541.0
2018-07-26 15:00:00,48.72,48.73,48.62,48.65,75727.0,40.1603,40.1686,40.0779,40.1026,75727.0
2018-07-26 15:30:00,48.66,48.73,48.65,48.66,145901.0,40.1109,40.1686,40.1026,40.1109,145901.0
2018-07-27 09:30:00,48.67,48.99,48.61,48.78,112405.0,40.1191,40.3829,40.0696,40.2098,112405.0
2018-07-27 10:00:00,48.77,48.87,48.65,48.65,251829.0,40.2015,40.284,40.1026,40.1026,251829.0
2018-07-27 10:30:00,48.64,48.7,48.56,48.62,67829.0,40.0944,40.1438,40.0284,40.0779,67829.0
2018-07-27 11:00:00,48.61,48.62,48.49,48.51,69978.0,40.0696,40.0779,39.9707,39.9872,69978.0
2018-07-27 11:30:00,48.51,48.56,48.43,48.47,46017.0,39.9872,40.0284,39.9213,39.9542,46017.0
2018-07-27 12:00:00,48.47,48.57,48.42,48.57,81604.0,39.9542,40.0367,39.913,40.0367,81604.0
2018-07-27 12:30:00,48.57,48.58,48.35,48.36,64870.0,40.0367,40.0449,39.8553,39.8636,64870.0
2018-07-27 13:00:00,48.35,48.51,48.3,48.47,49685.0,39.8553,39.9872,39.8141,39.9542,49685.0
2018-07-27 13:30:00,48.48,48.55,48.42,48.52,42123.0,39.9625,40.0202,39.913,39.9955,42123.0
2018-07-27 14:00:00,48.52,48.58,48.48,48.57,48837.0,39.9955,40.0449,39.9625,40.0367,48837.0
2018-07-27 14:30:00,48.57,48.63,48.52,48.58,49636.0,40.0367,40.0861,39.9955,40.0449,49636.0
2018-07-27 15:00:00,48.58,48.65,48.57,48.59,55415.0,40.0449,40.1026,40.0367,40.0532,55415.0
2018-07-27 15:30:00,48.59,48.68,48.59,48.62,142451.0,40.0532,40.1274,40.0532,40.0779,142451.0
2018-07-30 09:30:00,48.68,48.99,48.64,48.89,180122.0,40.1274,40.3829,40.0944,40.3005,180122.0
2018-07-30 10:00:00,48.89,48.98,48.78,48.98,97696.0,40.3005,40.3746,40.2098,40.3746,97696.0
2018-07-30 10:30:00,48.99,49.0,48.84,48.86,72210.0,40.3829,40.3911,40.2592,40.2757,72210.0
2018-07-30 11:00:00,48.84,48.89,48.73,48.78,69967.0,40.2592,40.3005,40.1686,40.2098,69967.0
2018-07-30 11:30:00,48.78,48.8,48.65,48.67,42804.0,40.2098,40.2263,40.1026,40.1191,42804.0
2018-07-30 12:00:00,48.66,48.66,48.55,48.56,48176.0,40.1109,40.1109,40.0202,40.0284,48176.0
2018-07-30 12:30:00,48.55,48.66,48.54,48.65,40327.0,40.0202,40.1109,40.0119,40.1026,40327.0
2018-07-30 13:00:00,48.65,48.74,48.59,48.73,53212.0,40.1026,40.1768,40.0532,40.1686,53212.0
2018-07-30 13:30:00,48.72,48.81,48.72,48.79,91183.0,40.1603,40.2345,40.1603,40.218,91183.0
2018-07-30 14:00:00,48.79,48.81,48.73,48.76,32328.0,40.218,40.2345,40.1686,40.1933,32328.0
2018-07-30 14:30:00,48.76,48.79,48.66,48.68,51899.0,40.1933,40.218,40.1109,40.1274,51899.0
2018-07-30 15:00:00,48.68,48.69,48.55,48.56,69385.0,40.1274,40.1356,40.0202,40.0284,69385.0
2018-07-30 15:30:00,48.55,48.61,48.48,48.49,155293.0,40.0202,40.0696,39.9625,39.9707,155293.0
2018-07-31 09:30:00,48.55,48.68,48.31,48.49,115327.0,40.0202,40.1274,39.8224,39.9707,115327.0
2018-07-31 10:00:00,48.46,48.49,48.0,48.12,255445.0,39.946,39.9707,39.5668,39.6657,255445.0
2018-07-31 10:30:00,48.13,48.15,48.02,48.06,70377.0,39.674,39.6905,39.5833,39.6163,70377.0
2018-07-31 11:00:00,48.07,48.22,48.06,48.2,63718.0,39.6245,39.7482,39.6163,39.7317,63718.0
2018-07-31 11:30:00,48.2,48.33,48.19,48.32,87502.0,39.7317,39.8388,39.7234,39.8306,87502.0
2018-07-31 12:00:00,48.33,48.42,48.28,48.4,41589.0,39.8388,39.913,39.7976,39.8965,41589.0
2018-07-31 12:30:00,48.4,48.4,48.26,48.33,42978.0,39.8965,39.8965,39.7811,39.8388,42978.0
2018-07-31 13:00:00,48.33,48.39,48.26,48.37,41260.0,39.8388,39.8883,39.7811,39.8718,41260.0
2018-07-31 13:30:00,48.37,48.45,48.31,48.33,48148.0,39.8718,39.9378,39.8224,39.8388,48148.0
2018-07-31 14:00:00,48.32,48.34,48.26,48.31,34716.0,39.8306,39.8471,39.7811,39.8224,34716.0
2018-07-31 14:30:00,48.31,48.38,48.3,48.32,22007.0,39.8224,39.8801,39.8141,39.8306,22007.0
2018-07-31 15:00:00,48.33,48.35,48.26,48.29,40978.0,39.8388,39.8553,39.7811,39.8059,40978.0
2018-07-31 15:30:00,48.28,48.34,48.23,48.28,297748.0,39.7976,39.8471,39.7564,39.7976,297748.0
2018-08-01 09:30:00,48.49,48.76,48.49,48.66,188699.0,39.9707,40.1933,39.9707,40.1109,188699.0
2018-08-01 10:00:00,48.65,48.88,48.59,48.88,144510.0,40.1026,40.2922,40.0532,40.2922,144510.0
2018-08-01 10:30:00,48.88,48.91,48.77,48.78,175862.0,40.2922,40.3169,40.2015,40.2098,175862.0
2018-08-01 11:00:00,48.78,48.83,48.56,48.56,202841.0,40.2098,40.251,40.0284,40.0284,202841.0
2018-08-01 11:30:00,48.55,48.56,48.4,48.48,430509.0,40.0202,40.0284,39.8965,39.9625,430509.0
2018-08-01 12:00:00,48.47,48.49,48.31,48.37,191143.0,39.9542,39.9707,39.8224,39.8718,191143.0
2018-08-01 12:30:00,48.36,48.5,48.32,48.46,53919.0,39.8636,39.979,39.8306,39.946,53919.0
2018-08-01 13:00:00,48.47,48.64,48.45,48.55,80571.0,39.9542,40.0944,39.9378,40.0202,80571.0
2018-08-01 13:30:00,48.55,48.71,48.55,48.69,78480.0,40.0202,40.1521,40.0202,40.1356,78480.0
2018-08-01 14:00:00,48.67,48.76,48.56,48.65,56771.0,40.1191,40.1933,40.0284,40.1026,56771.0
2018-08-01 14:30:00,48.65,48.7,48.56,48.68,122499.0,40.1026,40.1438,40.0284,40.1274,122499.0
2018-08-01 15:00:00,48.69,48.78,48.68,48.77,83746.0,40.1356,40.2098,40.1274,40.2015,83746.0
2018-08-01 15:30:00,48.77,48.81,48.59,48.61,169971.0,40.2015,40.2345,40.0532,40.0696,169971.0
2018-08-02 09:30:00,48.37,48.53,48.23,48.53,134757.0,39.8718,40.0037,39.7564,40.0037,134757.0
2018-08-02 10:00:00,48.53,48.78,48.5,48.72,264255.0,40.0037,40.2098,39.979,40.1603,264255.0
2018-08-02 10:30:00,48.74,48.8,48.6,48.68,134724.0,40.1768,40.2263,40.0614,40.1274,134724.0
2018-08-02 11:00:00,48.68,48.8,48.67,48.69,74094.0,40.1274,40.2263,40.1191,40.1356,74094.0
2018-08-02 11:30:00,48.69,48.87,48.65,48.8,86512.0,40.1356,40.284,40.1026,40.2263,86512.0
2018-08-02 12:00:00,48.8,49.01,48.76,48.98,53318.0,40.2263,40.3994,40.1933,40.3746,53318.0
2018-08-02 12:30:00,48.98,49.05,48.91,49.01,58099.0,40.3746,40.4323,40.3169,40.3994,58099.0
2018-08-02 13:00:00,49.01,49.07,48.98,49.01,68369.0,40.3994,40.4488,40.3746,40.3994,68369.0
2018-08-02 13:30:00,49.02,49.09,49.0,49.08,62171.0,40.4076,40.4653,40.3911,40.4571,62171.0
2018-08-02 14:00:00,49.08,49.11,48.99,49.0,69220.0,40.4571,40.4818,40.3829,40.3911,69220.0
2018-08-02 14:30:00,49.0,49.16,49.0,49.16,45819.0,40.3911,40.523,40.3911,40.523,45819.0
2018-08-02 15:00:00,49.15,49.18,49.05,49.08,144284.0,40.5148,40.5395,40.4323,40.4571,144284.0
2018-08-02 15:30:00,49.08,49.12,49.0,49.03,371168.0,40.4571,40.49,40.3911,40.4159,371168.0
2018-08-03 09:30:00,49.03,49.28,49.03,49.12,104859.0,40.4159,40.6219,40.4159,40.49,104859.0
2018-08-03 10:00:00,49.13,49.16,48.99,49.13,95814.0,40.4983,40.523,40.3829,40.4983,95814.0
2018-08-03 10:30:00,49.13,49.13,48.84,48.84,65538.0,40.4983,40.4983,40.2592,40.2592,65538.0
2018-08-03 11:00:00,48.84,48.95,48.78,48.82,308276.0,40.2592,40.3499,40.2098,40.2428,308276.0
2018-08-03 11:30:00,48.8,48.93,48.76,48.89,82646.0,40.2263,40.3334,40.1933,40.3005,82646.0
2018-08-03 12:00:00,48.88,48.99,48.88,48.9,76795.0,40.2922,40.3829,40.2922,40.3087,76795.0
2018-08-03 12:30:00,48.89,48.9,48.69,48.74,37054.0,40.3005,40.3087,40.1356,40.1768,37054.0
2018-08-03 13:00:00,48.74,48.87,48.73,48.84,36496.0,40.1768,40.284,40.1686,40.2592,36496.0
2018-08-03 13:30:00,48.84,48.84,48.74,48.76,41825.0,40.2592,40.2592,40.1768,40.1933,41825.0
2018-08-03 14:00:00,48.75,48.79,48.71,48.71,41313.0,40.1851,40.218,40.1521,40.1521,41313.0
2018-08-03 14:30:00,48.71,48.8,48.7,48.79,54576.0,40.1521,40.2263,40.1438,40.218,54576.0
2018-08-03 15:00:00,48.81,48.86,48.8,48.86,231114.0,40.2345,40.2757,40.2263,40.2757,231114.0
2018-08-03 15:30:00,48.86,48.9,48.82,48.85,100073.0,40.2757,40.3087,40.2428,40.2675,100073.0
2018-08-06 09:30:00,48.81,48.93,48.55,48.75,135906.0,40.2345,40.3334,40.0202,40.1851,135906.0
2018-08-06 10:00:00,48.74,48.92,48.73,48.78,92454.0,40.1768,40.3252,40.1686,40.2098,92454.0
2018-08-06 10:30:00,48.78,48.92,48.77,48.82,79664.0,40.2098,40.3252,40.2015,40.2428,79664.0
2018-08-06 11:00:00,48.82,48.86,48.64,48.73,75948.0,40.2428,40.2757,40.0944,40.1686,75948.0
2018-08-06 11:30:00,48.73,48.88,48.72,48.86,44059.0,40.1686,40.2922,40.1603,40.2757,44059.0
2018-08-06 12:00:00,48.87,48.96,48.85,48.96,43983.0,40.284,40.3582,40.2675,40.3582,43983.0
2018-08-06 12:30:00,48.96,49.04,48.95,48.98,32857.0,40.3582,40.4241,40.3499,40.3746,32857.0
2018-08-06 13:00:00,48.98,49.03,48.87,48.89,130162.0,40.3746,40.4159,40.284,40.3005,130162.0
2018-08-06 13:30:00,48.89,48.9,48.83,48.87,57609.0,40.3005,40.3087,40.251,40.284,57609.0
2018-08-06 14:00:00,48.87,48.93,48.86,48.87,94470.0,40.284,40.3334,40.2757,40.284,94470.0
2018-08-06 14:30:00,48.87,48.9,48.83,48.9,101951.0,40.284,40.3087,40.251,40.3087,101951.0
2018-08-06 15:00:00,48.89,48.9,48.85,48.89,26841.0,40.3005,40.3087,40.2675,40.3005,26841.0
2018-08-06 15:30:00,48.89,48.93,48.87,48.91,67973.0,40.3005,40.3334,40.284,40.3169,67973.0
2018-08-07 09:30:00,49.02,49.3,49.02,49.29,139539.0,40.4076,40.6384,40.4076,40.6302,139539.0
2018-08-07 10:00:00,49.29,49.32,49.22,49.29,62466.0,40.6302,40.6549,40.5725,40.6302,62466.0
2018-08-07 10:30:00,49.29,49.43,49.25,49.4,58776.0,40.6302,40.7456,40.5972,40.7209,58776.0
2018-08-07 11:00:00,49.41,49.44,49.32,49.32,79672.0,40.7291,40.7538,40.6549,40.6549,79672.0
2018-08-07 11:30:00,49.32,49.36,49.26,49.3,55727.0,40.6549,40.6879,40.6055,40.6384,55727.0
2018-08-07 12:00:00,49.31,49.32,49.22,49.23,141161.0,40.6467,40.6549,40.5725,40.5807,141161.0
2018-08-07 12:30:00,49.23,49.26,49.19,49.2,36126.0,40.5807,40.6055,40.5477,40.556,36126.0
2018-08-07 13:00:00,49.2,49.24,49.16,49.23,53347.0,40.556,40.589,40.523,40.5807,53347.0
2018-08-07 13:30:00,49.23,49.23,49.11,49.13,49245.0,40.5807,40.5807,40.4818,40.4983,49245.0
2018-08-07 14:00:00,49.13,49.17,49.07,49.14,33650.0,40.4983,40.5313,40.4488,40.5065,33650.0
2018-08-07 14:30:00,49.13,49.17,49.08,49.16,35198.0,40.4983,40.5313,40.4571,40.523,35198.0
2018-08-07 15:00:00,49.16,49.17,49.12,49.14,36230.0,40.523,40.5313,40.49,40.5065,36230.0
2018-08-07 15:30:00,49.13,49.15,49.03,49.05,145010.0,40.4983,40.5148,40.4159,40.4323,145010.0
2018-08-08 09:30:00,49.03,49.04,48.83,49.03,104195.0,40.4159,40.4241,40.251,40.4159,104195.0
2018-08-08 10:00:00,49.04,49.16,48.97,49.02,70638.0,40.4241,40.523,40.3664,40.4076,70638.0
2018-08-08 10:30:00,48.99,49.09,48.93,49.05,74875.0,40.3829,40.4653,40.3334,40.4323,74875.0
2018-08-08 11:00:00,49.07,49.26,49.05,49.2,52766.0,40.4488,40.6055,40.4323,40.556,52766.0
2018-08-08 11:30:00,49.19,49.29,49.19,49.22,40047.0,40.5477,40.6302,40.5477,40.5725,40047.0
2018-08-08 12:00:00,49.22,49.29,49.18,49.19,48220.0,40.5725,40.6302,40.5395,40.5477,48220.0
2018-08-08 12:30:00,49.2,49.31,49.19,49.22,36233.0,40.556,40.6467,40.5477,40.5725,36233.0
2018-08-08 13:00:00,49.24,49.3,49.2,49.23,28505.0,40.589,40.6384,40.556,40.5807,28505.0
2018-08-08 13:30:00,49.24,49.35,49.24,49.35,51466.0,40.589,40.6796,40.589,40.6796,51466.0
2018-08-08 14:00:00,49.35,49.37,49.29,49.36,21118.0,40.6796,40.6961,40.6302,40.6879,21118.0
2018-08-08 14:30:00,49.37,49.38,49.31,49.38,36982.0,40.6961,40.7044,40.6467,40.7044,36982.0
2018-08-08 15:00:00,49.38,49.43,49.37,49.42,51089.0,40.7044,40.7456,40.6961,40.7373,51089.0
2018-08-08 15:30:00,49.42,49.44,49.34,49.35,140619.0,40.7373,40.7538,40.6714,40.6796,140619.0
2018-08-09 09:30:00,49.32,49.5,49.2,49.48,96991.0,40.6549,40.8033,40.556,40.7868,96991.0
2018-08-09 10:00:00,49.48,49.48,49.31,49.32,67896.0,40.7868,40.7868,40.6467,40.6549,67896.0
2018-08-09 10:30:00,49.32,49.37,49.18,49.18,34868.0,40.6549,40.6961,40.5395,40.5395,34868.0
2018-08-09 11:00:00,49.19,49.28,49.12,49.16,46484.0,40.5477,40.6219,40.49,40.523,46484.0
2018-08-09 11:30:00,49.16,49.16,48.97,49.03,41288.0,40.523,40.523,40.3664,40.4159,41288.0
2018-08-09 12:00:00,49.04,49.08,49.02,49.02,41612.0,40.4241,40.4571,40.4076,40.4076,41612.0
2018-08-09 12:30:00,49.02,49.23,49.02,49.19,37311.0,40.4076,40.5807,40.4076,40.5477,37311.0
2018-08-09 13:00:00,49.19,49.25,49.15,49.2,53350.0,40.5477,40.5972,40.5148,40.556,53350.0
2018-08-09 13:30:00,49.2,49.27,49.2,49.22,65673.0,40.556,40.6137,40.556,40.5725,65673.0
2018-08-09 14:00:00,49.22,49.23,49.15,49.19,50916.0,40.5725,40.5807,40.5148,40.5477,50916.0
2018-08-09 14:30:00,49.19,49.21,49.16,49.21,52239.0,40.5477,40.5642,40.523,40.5642,52239.0
2018-08-09 15:00:00,49.2,49.25,49.17,49.2,35125.0,40.556,40.5972,40.5313,40.556,35125.0
2018-08-09 15:30:00,49.2,49.2,49.04,49.09,110025.0,40.556,40.556,40.4241,40.4653,110025.0
2018-08-10 09:30:00,48.6,48.65,48.4,48.45,173410.0,40.0614,40.1026,39.8965,39.9378,173410.0
2018-08-10 10:00:00,48.44,48.71,48.4,48.65,80398.0,39.9295,40.1521,39.8965,40.1026,80398.0
2018-08-10 10:30:00,48.65,48.92,48.63,48.91,133288.0,40.1026,40.3252,40.0861,40.3169,133288.0
2018-08-10 11:00:00,48.91,48.96,48.77,48.87,88424.0,40.3169,40.3582,40.2015,40.284,88424.0
2018-08-10 11:30:00,48.87,49.01,48.86,48.94,90678.0,40.284,40.3994,40.2757,40.3417,90678.0
2018-08-10 12:00:00,48.96,49.03,48.91,48.96,42952.0,40.3582,40.4159,40.3169,40.3582,42952.0
2018-08-10 12:30:00,48.97,49.02,48.96,49.02,35614.0,40.3664,40.4076,40.3582,40.4076,35614.0
2018-08-10 13:00:00,49.02,49.02,48.93,48.97,33591.0,40.4076,40.4076,40.3334,40.3664,33591.0
2018-08-10 13:30:00,48.97,48.97,48.88,48.89,46264.0,40.3664,40.3664,40.2922,40.3005,46264.0
2018-08-10 14:00:00,48.9,48.91,48.79,48.79,55304.0,40.3087,40.3169,40.218,40.218,55304.0
2018-08-10 14:30:00,48.8,48.84,48.77,48.79,120561.0,40.2263,40.2592,40.2015,40.218,120561.0
2018-08-10 15:00:00,48.78,49.0,48.74,48.92,85258.0,40.2098,40.3911,40.1768,40.3252,85258.0
2018-08-10 15:30:00,48.92,48.93,48.81,48.82,208927.0,40.3252,40.3334,40.2345,40.2428,208927.0
2018-08-13 09:30:00,48.69,48.84,48.52,48.78,149371.0,40.1356,40.2592,39.9955,40.2098,149371.0
2018-08-13 10:00:00,48.78,48.97,48.73,48.89,79112.0,40.2098,40.3664,40.1686,40.3005,79112.0
2018-08-13 10:30:00,48.9,49.07,48.9,49.01,48162.0,40.3087,40.4488,40.3087,40.3994,48162.0
2018-08-13 11:00:00,49.01,49.04,48.81,48.84,80926.0,40.3994,40.4241,40.2345,40.2592,80926.0
2018-08-13 11:30:00,48.85,48.9,48.7,48.71,73540.0,40.2675,40.3087,40.1438,40.1521,73540.0
2018-08-13 12:00:00,48.7,48.75,48.61,48.64,66199.0,40.1438,40.1851,40.0696,40.0944,66199.0
2018-08-13 12:30:00,48.65,48.65,48.57,48.6,72930.0,40.1026,40.1026,40.0367,40.0614,72930.0
2018-08-13 13:00:00,48.59,48.66,48.53,48.66,57591.0,40.0532,40.1109,40.0037,40.1109,57591.0
2018-08-13 13:30:00,48.66,48.68,48.53,48.57,101088.0,40.1109,40.1274,40.0037,40.0367,101088.0
2018-08-13 14:00:00,48.57,48.76,48.56,48.75,106977.0,40.0367,40.1933,40.0284,40.1851,106977.0
2018-08-13 14:30:00,48.76,48.79,48.62,48.65,54496.0,40.1933,40.218,40.0779,40.1026,54496.0
2018-08-13 15:00:00,48.64,48.64,48.49,48.51,82619.0,40.0944,40.0944,39.9707,39.9872,82619.0
2018-08-13 15:30:00,48.51,48.56,48.44,48.46,287540.0,39.9872,40.0284,39.9295,39.946,287540.0
2018-08-14 09:30:00,48.55,48.85,48.55,48.81,166378.0,40.0202,40.2675,40.0202,40.2345,166378.0
2018-08-14 10:00:00,48.82,48.95,48.76,48.91,110259.0,40.2428,40.3499,40.1933,40.3169,110259.0
2018-08-14 10:30:00,48.92,48.99,48.85,48.94,91539.0,40.3252,40.3829,40.2675,40.3417,91539.0
2018-08-14 11:00:00,48.94,49.08,48.93,49.06,64031.0,40.3417,40.4571,40.3334,40.4406,64031.0
2018-08-14 11:30:00,49.07,49.08,48.97,48.97,49693.0,40.4488,40.4571,40.3664,40.3664,49693.0
2018-08-14 12:00:00,48.97,49.1,48.97,49.1,60845.0,40.3664,40.4736,40.3664,40.4736,60845.0
2018-08-14 12:30:00,49.1,49.2,49.1,49.18,138248.0,40.4736,40.556,40.4736,40.5395,138248.0
2018-08-14 13:00:00,49.19,49.27,49.19,49.2,72351.0,40.5477,40.6137,40.5477,40.556,72351.0
2018-08-14 13:30:00,49.2,49.28,49.19,49.28,45962.0,40.556,40.6219,40.5477,40.6219,45962.0
2018-08-14 14:00:00,49.28,49.3,49.22,49.24,46148.0,40.6219,40.6384,40.5725,40.589,46148.0
2018-08-14 14:30:00,49.25,49.28,49.15,49.16,109995.0,40.5972,40.6219,40.5148,40.523,109995.0
2018-08-14 15:00:00,49.16,49.2,49.14,49.18,69998.0,40.523,40.556,40.5065,40.5395,69998.0
2018-08-14 15:30:00,49.17,49.22,49.13,49.14,236758.0,40.5313,40.5725,40.4983,40.5065,236758.0
2018-08-15 09:30:00,48.85,49.12,48.8,48.93,184111.0,40.2675,40.49,40.2263,40.3334,184111.0
2018-08-15 10:00:00,48.91,48.94,48.78,48.82,98652.0,40.3169,40.3417,40.2098,40.2428,98652.0
2018-08-15 10:30:00,48.81,48.85,48.56,48.62,142899.0,40.2345,40.2675,40.0284,40.0779,142899.0
2018-08-15 11:00:00,48.61,48.92,48.61,48.86,171364.0,40.0696,40.3252,40.0696,40.2757,171364.0
2018-08-15 11:30:00,48.87,48.95,48.77,48.78,63667.0,40.284,40.3499,40.2015,40.2098,63667.0
2018-08-15 12:00:00,48.79,48.97,48.78,48.95,86745.0,40.218,40.3664,40.2098,40.3499,86745.0
2018-08-15 12:30:00,48.96,49.0,48.87,48.93,66519.0,40.3582,40.3911,40.284,40.3334,66519.0
2018-08-15 13:00:00,48.94,48.94,48.74,48.75,94405.0,40.3417,40.3417,40.1768,40.1851,94405.0
2018-08-15 13:30:00,48.75,48.75,48.57,48.57,126831.0,40.1851,40.1851,40.0367,40.0367,126831.0
2018-08-15 14:00:00,48.57,48.62,48.5,48.5,112669.0,40.0367,40.0779,39.979,39.979,112669.0
2018-08-15 14:30:00,48.5,48.7,48.47,48.7,351544.0,39.979,40.1438,39.9542,40.1438,351544.0
2018-08-15 15:00:00,48.7,48.75,48.58,48.61,807456.0,40.1438,40.1851,40.0449,40.0696,807456.0
2018-08-15 15:30:00,48.62,48.73,48.56,48.61,1716302.0,40.0779,40.1686,40.0284,40.0696,1716302.0
2018-08-16 09:30:00,48.81,49.2,48.79,49.16,98861.0,40.2345,40.556,40.218,40.523,98861.0
2018-08-16 10:00:00,49.17,49.34,49.14,49.25,177290.0,40.5313,40.6714,40.5065,40.5972,177290.0
2018-08-16 10:30:00,49.26,49.4,49.25,49.34,129927.0,40.6055,40.7209,40.5972,40.6714,129927.0
2018-08-16 11:00:00,49.34,49.48,49.3,49.46,69136.0,40.6714,40.7868,40.6384,40.7703,69136.0
2018-08-16 11:30:00,49.46,49.56,49.44,49.56,77717.0,40.7703,40.8527,40.7538,40.8527,77717.0
2018-08-16 12:00:00,49.55,49.62,49.48,49.57,102071.0,40.8445,40.9022,40.7868,40.861,102071.0
2018-08-16 12:30:00,49.57,49.58,49.39,49.41,179171.0,40.861,40.8692,40.7126,40.7291,179171.0
2018-08-16 13:00:00,49.42,49.45,49.33,49.36,57426.0,40.7373,40.7621,40.6632,40.6879,57426.0
2018-08-16 13:30:00,49.37,49.41,49.28,49.34,117578.0,40.6961,40.7291,40.6219,40.6714,117578.0
2018-08-16 14:00:00,49.34,49.37,49.31,49.34,66421.0,40.6714,40.6961,40.6467,40.6714,66421.0
2018-08-16 14:30:00,49.34,49.37,49.26,49.36,60376.0,40.6714,40.6961,40.6055,40.6879,60376.0
2018-08-16 15:00:00,49.36,49.46,49.35,49.44,88976.0,40.6879,40.7703,40.6796,40.7538,88976.0
2018-08-16 15:30:00,49.43,49.46,49.3,49.32,528472.0,40.7456,40.7703,40.6384,40.6549,528472.0
2018-08-17 09:30:00,49.17,49.44,49.11,49.41,106376.0,40.5313,40.7538,40.4818,40.7291,106376.0
2018-08-17 10:00:00,49.41,49.43,49.31,49.38,73474.0,40.7291,40.7456,40.6467,40.7044,73474.0
2018-08-17 10:30:00,49.37,49.5,49.36,49.4,62149.0,40.6961,40.8033,40.6879,40.7209,62149.0
2018-08-17 11:00:00,49.4,49.4,49.31,49.32,53566.0,40.7209,40.7209,40.6467,40.6549,53566.0
2018-08-17 11:30:00,49.33,49.41,49.29,49.41,67981.0,40.6632,40.7291,40.6302,40.7291,67981.0
2018-08-17 12:00:00,49.41,49.43,49.34,49.4,25949.0,40.7291,40.7456,40.6714,40.7209,25949.0
2018-08-17 12:30:00,49.4,49.41,49.31,49.31,21618.0,40.7209,40.7291,40.6467,40.6467,21618.0
2018-08-17 13:00:00,49.32,49.33,49.26,49.26,27527.0,40.6549,40.6632,40.6055,40.6055,27527.0
2018-08-17 13:30:00,49.26,49.36,49.25,49.36,24604.0,40.6055,40.6879,40.5972,40.6879,24604.0
2018-08-17 14:00:00,49.35,49.49,49.35,49.47,54936.0,40.6796,40.795,40.6796,40.7786,54936.0
2018-08-17 14:30:00,49.47,49.53,49.47,49.51,65549.0,40.7786,40.828,40.7786,40.8115,65549.0
2018-08-17 15:00:00,49.51,49.51,49.43,49.5,39119.0,40.8115,40.8115,40.7456,40.8033,39119.0
2018-08-17 15:30:00,49.49,49.54,49.47,49.53,185692.0,40.795,40.8363,40.7786,40.828,185692.0
2018-08-20 09:30:00,49.47,49.71,49.31,49.67,123200.0,40.7786,40.9764,40.6467,40.9434,123200.0
2018-08-20 10:00:00,49.66,49.73,49.41,49.44,73607.0,40.9352,40.9929,40.7291,40.7538,73607.0
2018-08-20 10:30:00,49.44,49.45,49.23,49.28,69733.0,40.7538,40.7621,40.5807,40.6219,69733.0
2018-08-20 11:00:00,49.29,49.51,49.29,49.5,58972.0,40.6302,40.8115,40.6302,40.8033,58972.0
2018-08-20 11:30:00,49.5,49.59,49.5,49.51,44414.0,40.8033,40.8775,40.8033,40.8115,44414.0
2018-08-20 12:00:00,49.51,49.61,49.5,49.55,32824.0,40.8115,40.894,40.8033,40.8445,32824.0
2018-08-20 12:30:00,49.55,49.58,49.51,49.53,26303.0,40.8445,40.8692,40.8115,40.828,26303.0
2018-08-20 13:00:00,49.53,49.56,49.49,49.55,17584.0,40.828,40.8527,40.795,40.8445,17584.0
2018-08-20 13:30:00,49.55,49.58,49.52,49.53,18938.0,40.8445,40.8692,40.8198,40.828,18938.0
2018-08-20 14:00:00,49.53,49.56,49.46,49.55,36564.0,40.828,40.8527,40.7703,40.8445,36564.0
2018-08-20 14:30:00,49.56,49.63,49.55,49.63,22856.0,40.8527,40.9104,40.8445,40.9104,22856.0
2018-08-20 15:00:00,49.62,49.66,49.61,49.65,71724.0,40.9022,40.9352,40.894,40.9269,71724.0
2018-08-20 15:30:00,49.64,49.72,49.63,49.63,84703.0,40.9187,40.9846,40.9104,40.9104,84703.0
2018-08-21 09:30:00,49.7,49.97,49.57,49.95,648760.0,40.9681,41.1907,40.861,41.1742,648760.0
2018-08-21 10:00:00,49.94,50.09,49.93,50.07,88580.0,41.166,41.2896,41.1577,41.2731,88580.0
2018-08-21 10:30:00,50.07,50.17,50.01,50.17,60737.0,41.2731,41.3556,41.2237,41.3556,60737.0
2018-08-21 11:00:00,50.17,50.24,50.11,50.13,42402.0,41.3556,41.4133,41.3061,41.3226,42402.0
2018-08-21 11:30:00,50.13,50.24,50.1,50.24,44695.0,41.3226,41.4133,41.2979,41.4133,44695.0
2018-08-21 12:00:00,50.24,50.39,50.24,50.34,34695.0,41.4133,41.5369,41.4133,41.4957,34695.0
2018-08-21 12:30:00,50.34,50.37,50.29,50.3,34517.0,41.4957,41.5204,41.4545,41.4627,34517.0
2018-08-21 13:00:00,50.29,50.33,50.26,50.29,36918.0,41.4545,41.4875,41.4298,41.4545,36918.0
2018-08-21 13:30:00,50.29,50.4,50.29,50.35,38522.0,41.4545,41.5452,41.4545,41.5039,38522.0
2018-08-21 14:00:00,50.35,50.36,50.27,50.29,31988.0,41.5039,41.5122,41.438,41.4545,31988.0
2018-08-21 14:30:00,50.28,50.28,50.15,50.18,128749.0,41.4462,41.4462,41.3391,41.3638,128749.0
2018-08-21 15:00:00,50.18,50.3,50.16,50.24,141023.0,41.3638,41.4627,41.3473,41.4133,141023.0
2018-08-21 15:30:00,50.23,50.25,50.1,50.13,168163.0,41.405,41.4215,41.2979,41.3226,168163.0
2018-08-22 09:30:00,49.98,50.14,49.89,49.94,93984.0,41.199,41.3308,41.1248,41.166,93984.0
2018-08-22 10:00:00,49.96,50.01,49.9,49.9,53101.0,41.1825,41.2237,41.133,41.133,53101.0
2018-08-22 10:30:00,49.9,50.14,49.9,50.08,39122.0,41.133,41.3308,41.133,41.2814,39122.0
2018-08-22 11:00:00,50.08,50.11,50.03,50.1,22473.0,41.2814,41.3061,41.2402,41.2979,22473.0
2018-08-22 11:30:00,50.11,50.18,50.06,50.13,28682.0,41.3061,41.3638,41.2649,41.3226,28682.0
2018-08-22 12:00:00,50.13,50.14,50.04,50.05,88597.0,41.3226,41.3308,41.2484,41.2567,88597.0
2018-08-22 12:30:00,50.05,50.08,50.03,50.03,19528.0,41.2567,41.2814,41.2402,41.2402,19528.0
2018-08-22 13:00:00,50.03,50.07,50.03,50.07,14607.0,41.2402,41.2731,41.2402,41.2731,14607.0
2018-08-22 13:30:00,50.06,50.12,50.06,50.07,17469.0,41.2649,41.3144,41.2649,41.2731,17469.0
2018-08-22 14:00:00,50.07,50.1,49.95,49.99,31622.0,41.2731,41.2979,41.1742,41.2072,31622.0
2018-08-22 14:30:00,50.0,50.01,49.96,49.99,18795.0,41.2154,41.2237,41.1825,41.2072,18795.0
2018-08-22 15:00:00,50.0,50.05,49.98,50.03,24750.0,41.2154,41.2567,41.199,41.2402,24750.0
2018-08-22 15:30:00,50.03,50.05,49.98,50.02,96747.0,41.2402,41.2567,41.199,41.2319,96747.0
2018-08-23 09:30:00,49.94,50.01,49.7,49.7,89600.0,41.166,41.2237,40.9681,40.9681,89600.0
2018-08-23 10:00:00,49.69,49.83,49.64,49.83,48449.0,40.9599,41.0753,40.9187,41.0753,48449.0
2018-08-23 10:30:00,49.83,49.84,49.65,49.67,48507.0,41.0753,41.0835,40.9269,40.9434,48507.0
2018-08-23 11:00:00,49.66,49.69,49.53,49.59,48195.0,40.9352,40.9599,40.828,40.8775,48195.0
2018-08-23 11:30:00,49.6,49.63,49.51,49.58,48572.0,40.8857,40.9104,40.8115,40.8692,48572.0
2018-08-23 12:00:00,49.58,49.65,49.57,49.65,37361.0,40.8692,40.9269,40.861,40.9269,37361.0
2018-08-23 12:30:00,49.65,49.67,49.59,49.59,40741.0,40.9269,40.9434,40.8775,40.8775,40741.0
2018-08-23 13:00:00,49.59,49.6,49.5,49.56,39575.0,40.8775,40.8857,40.8033,40.8527,39575.0
2018-08-23 13:30:00,49.56,49.58,49.52,49.55,32539.0,40.8527,40.8692,40.8198,40.8445,32539.0
2018-08-23 14:00:00,49.55,49.62,49.55,49.61,26630.0,40.8445,40.9022,40.8445,40.894,26630.0
2018-08-23 14:30:00,49.61,49.64,49.58,49.64,33488.0,40.894,40.9187,40.8692,40.9187,33488.0
2018-08-23 15:00:00,49.63,49.74,49.62,49.73,27591.0,40.9104,41.0011,40.9022,40.9929,27591.0
2018-08-23 15:30:00,49.73,49.74,49.67,49.72,119911.0,40.9929,41.0011,40.9434,40.9846,119911.0
2018-08-24 09:30:00,49.85,49.86,49.67,49.81,50858.0,41.0918,41.1,40.9434,41.0588,50858.0
2018-08-24 10:00:00,49.8,49.88,49.67,49.73,75604.0,41.0506,41.1165,40.9434,40.9929,75604.0
2018-08-24 10:30:00,49.73,49.81,49.69,49.72,36326.0,40.9929,41.0588,40.9599,40.9846,36326.0
2018-08-24 11:00:00,49.72,49.76,49.64,49.66,31726.0,40.9846,41.0176,40.9187,40.9352,31726.0
2018-08-24 11:30:00,49.65,49.72,49.64,49.72,20059.0,40.9269,40.9846,40.9187,40.9846,20059.0
2018-08-24 12:00:00,49.72,49.77,49.68,49.75,49456.0,40.9846,41.0258,40.9517,41.0094,49456.0
2018-08-24 12:30:00,49.75,49.76,49.73,49.75,41721.0,41.0094,41.0176,40.9929,41.0094,41721.0
2018-08-24 13:00:00,49.75,49.76,49.67,49.68,35315.0,41.0094,41.0176,40.9434,40.9517,35315.0
2018-08-24 13:30:00,49.68,49.69,49.56,49.62,35319.0,40.9517,40.9599,40.8527,40.9022,35319.0
2018-08-24 14:00:00,49.62,49.63,49.55,49.59,35267.0,40.9022,40.9104,40.8445,40.8775,35267.0
2018-08-24 14:30:00,49.59,49.6,49.51,49.53,58098.0,40.8775,40.8857,40.8115,40.828,58098.0
2018-08-24 15:00:00,49.53,49.62,49.53,49.61,28334.0,40.828,40.9022,40.828,40.894,28334.0
2018-08-24 15:30:00,49.6,49.63,49.53,49.57,80379.0,40.8857,40.9104,40.828,40.861,80379.0
2018-08-27 09:30:00,49.73,49.96,49.68,49.91,113972.0,40.9929,41.1825,40.9517,41.1413,113972.0
2018-08-27 10:00:00,49.91,50.13,49.91,50.12,71120.0,41.1413,41.3226,41.1413,41.3144,71120.0
2018-08-27 10:30:00,50.12,50.13,49.91,49.97,64308.0,41.3144,41.3226,41.1413,41.1907,64308.0
2018-08-27 11:00:00,49.98,50.12,49.95,50.09,82024.0,41.199,41.3144,41.1742,41.2896,82024.0
2018-08-27 11:30:00,50.08,50.12,50.03,50.1,41810.0,41.2814,41.3144,41.2402,41.2979,41810.0
2018-08-27 12:00:00,50.1,50.13,49.99,49.99,36154.0,41.2979,41.3226,41.2072,41.2072,36154.0
2018-08-27 12:30:00,50.0,50.06,49.95,49.97,53969.0,41.2154,41.2649,41.1742,41.1907,53969.0
2018-08-27 13:00:00,49.96,49.98,49.84,49.86,30720.0,41.1825,41.199,41.0835,41.1,30720.0
2018-08-27 13:30:00,49.86,49.91,49.77,49.91,24095.0,41.1,41.1413,41.0258,41.1413,24095.0
2018-08-27 14:00:00,49.91,49.94,49.73,49.79,31274.0,41.1413,41.166,40.9929,41.0423,31274.0
2018-08-27 14:30:00,49.79,49.81,49.69,49.76,47177.0,41.0423,41.0588,40.9599,41.0176,47177.0
2018-08-27 15:00:00,49.75,49.76,49.65,49.7,47432.0,41.0094,41.0176,40.9269,40.9681,47432.0
2018-08-27 15:30:00,49.7,49.75,49.66,49.69,167893.0,40.9681,41.0094,40.9352,40.9599,167893.0
2018-08-28 09:30:00,49.82,49.91,49.62,49.66,56042.0,41.0671,41.1413,40.9022,40.9352,56042.0
2018-08-28 10:00:00,49.67,49.74,49.53,49.56,65213.0,40.9434,41.0011,40.828,40.8527,65213.0
2018-08-28 10:30:00,49.55,49.68,49.5,49.66,44616.0,40.8445,40.9517,40.8033,40.9352,44616.0
2018-08-28 11:00:00,49.66,49.75,49.64,49.71,37330.0,40.9352,41.0094,40.9187,40.9764,37330.0
2018-08-28 11:30:00,49.71,49.71,49.36,49.37,82444.0,40.9764,40.9764,40.6879,40.6961,82444.0
2018-08-28 12:00:00,49.37,49.46,49.31,49.39,59442.0,40.6961,40.7703,40.6467,40.7126,59442.0
2018-08-28 12:30:00,49.39,49.47,49.38,49.46,28738.0,40.7126,40.7786,40.7044,40.7703,28738.0
2018-08-28 13:00:00,49.46,49.51,49.39,49.39,26615.0,40.7703,40.8115,40.7126,40.7126,26615.0
2018-08-28 13:30:00,49.39,49.53,49.38,49.5,26299.0,40.7126,40.828,40.7044,40.8033,26299.0
2018-08-28 14:00:00,49.5,49.59,49.46,49.58,27593.0,40.8033,40.8775,40.7703,40.8692,27593.0
2018-08-28 14:30:00,49.57,49.57,49.46,49.54,36496.0,40.861,40.861,40.7703,40.8363,36496.0
2018-08-28 15:00:00,49.54,49.62,49.53,49.59,45591.0,40.8363,40.9022,40.828,40.8775,45591.0
2018-08-28 15:30:00,49.58,49.59,49.49,49.53,152851.0,40.8692,40.8775,40.795,40.828,152851.0
2018-08-29 09:30:00,49.53,49.53,49.17,49.2,82248.0,40.828,40.828,40.5313,40.556,82248.0
2018-08-29 10:00:00,49.19,49.2,49.06,49.19,415778.0,40.5477,40.556,40.4406,40.5477,415778.0
2018-08-29 10:30:00,49.2,49.4,49.2,49.4,101476.0,40.556,40.7209,40.556,40.7209,101476.0
2018-08-29 11:00:00,49.4,49.45,49.36,49.42,53557.0,40.7209,40.7621,40.6879,40.7373,53557.0
2018-08-29 11:30:00,49.42,49.47,49.38,49.45,44619.0,40.7373,40.7786,40.7044,40.7621,44619.0
2018-08-29 12:00:00,49.45,49.56,49.43,49.44,38382.0,40.7621,40.8527,40.7456,40.7538,38382.0
2018-08-29 12:30:00,49.43,49.45,49.34,49.34,45210.0,40.7456,40.7621,40.6714,40.6714,45210.0
2018-08-29 13:00:00,49.35,49.42,49.34,49.38,42527.0,40.6796,40.7373,40.6714,40.7044,42527.0
2018-08-29 13:30:00,49.38,49.4,49.32,49.35,44844.0,40.7044,40.7209,40.6549,40.6796,44844.0
2018-08-29 14:00:00,49.35,49.43,49.33,49.36,66406.0,40.6796,40.7456,40.6632,40.6879,66406.0
2018-08-29 14:30:00,49.37,49.41,49.36,49.36,28136.0,40.6961,40.7291,40.6879,40.6879,28136.0
2018-08-29 15:00:00,49.36,49.49,49.36,49.49,34574.0,40.6879,40.795,40.6879,40.795,34574.0
2018-08-29 15:30:00,49.49,49.51,49.4,49.42,101327.0,40.795,40.8115,40.7209,40.7373,101327.0
2018-08-30 09:30:00,49.24,49.36,49.16,49.27,114684.0,40.589,40.6879,40.523,40.6137,114684.0
2018-08-30 10:00:00,49.28,49.32,49.15,49.24,73995.0,40.6219,40.6549,40.5148,40.589,73995.0
2018-08-30 10:30:00,49.23,49.35,49.18,49.2,51647.0,40.5807,40.6796,40.5395,40.556,51647.0
2018-08-30 11:00:00,49.21,49.26,49.09,49.14,80233.0,40.5642,40.6055,40.4653,40.5065,80233.0
2018-08-30 11:30:00,49.14,49.23,49.14,49.17,47129.0,40.5065,40.5807,40.5065,40.5313,47129.0
2018-08-30 12:00:00,49.18,49.26,49.15,49.24,33671.0,40.5395,40.6055,40.5148,40.589,33671.0
2018-08-30 12:30:00,49.25,49.27,49.2,49.27,47269.0,40.5972,40.6137,40.556,40.6137,47269.0
2018-08-30 13:00:00,49.27,49.36,49.27,49.35,34169.0,40.6137,40.6879,40.6137,40.6796,34169.0
2018-08-30 13:30:00,49.36,49.4,49.33,49.37,62268.0,40.6879,40.7209,40.6632,40.6961,62268.0
2018-08-30 14:00:00,49.36,49.37,49.15,49.25,110011.0,40.6879,40.6961,40.5148,40.5972,110011.0
2018-08-30 14:30:00,49.25,49.31,49.21,49.22,77346.0,40.5972,40.6467,40.5642,40.5725,77346.0
2018-08-30 15:00:00,49.21,49.21,49.1,49.16,92322.0,40.5642,40.5642,40.4736,40.523,92322.0
2018-08-30 15:30:00,49.17,49.2,49.11,49.15,188636.0,40.5313,40.556,40.4818,40.5148,188636.0
2018-08-31 09:30:00,49.03,49.13,48.91,49.09,52031.0,40.4159,40.4983,40.3169,40.4653,52031.0
2018-08-31 10:00:00,49.09,49.22,49.09,49.12,79903.0,40.4653,40.5725,40.4653,40.49,79903.0
2018-08-31 10:30:00,49.12,49.21,49.11,49.16,550360.0,40.49,40.5642,40.4818,40.523,550360.0
2018-08-31 11:00:00,49.17,49.22,49.14,49.15,54626.0,40.5313,40.5725,40.5065,40.5148,54626.0
2018-08-31 11:30:00,49.15,49.24,49.15,49.19,66784.0,40.5148,40.589,40.5148,40.5477,66784.0
2018-08-31 12:00:00,49.19,49.2,49.11,49.2,41293.0,40.5477,40.556,40.4818,40.556,41293.0
2018-08-31 12:30:00,49.2,49.28,49.16,49.28,39302.0,40.556,40.6219,40.523,40.6219,39302.0
2018-08-31 13:00:00,49.28,49.31,49.24,49.28,31952.0,40.6219,40.6467,40.589,40.6219,31952.0
2018-08-31 13:30:00,49.28,49.32,49.27,49.31,142479.0,40.6219,40.6549,40.6137,40.6467,142479.0
2018-08-31 14:00:00,49.31,49.31,49.24,49.28,35108.0,40.6467,40.6467,40.589,40.6219,35108.0
2018-08-31 14:30:00,49.27,49.38,49.26,49.36,53171.0,40.6137,40.7044,40.6055,40.6879,53171.0
2018-08-31 15:00:00,49.36,49.45,49.36,49.36,111372.0,40.6879,40.7621,40.6879,40.6879,111372.0
2018-08-31 15:30:00,49.36,49.46,49.36,49.4,308392.0,40.6879,40.7703,40.6879,40.7209,308392.0
2018-09-04 09:30:00,49.27,49.44,49.25,49.36,148651.0,40.6137,40.7538,40.5972,40.6879,148651.0
2018-09-04 10:00:00,49.37,49.68,49.37,49.59,81008.0,40.6961,40.9517,40.6961,40.8775,81008.0
2018-09-04 10:30:00,49.59,49.75,49.53,49.72,69325.0,40.8775,41.0094,40.828,40.9846,69325.0
2018-09-04 11:00:00,49.72,49.77,49.56,49.56,63618.0,40.9846,41.0258,40.8527,40.8527,63618.0
2018-09-04 11:30:00,49.55,49.62,49.51,49.51,49094.0,40.8445,40.9022,40.8115,40.8115,49094.0
2018-09-04 12:00:00,49.52,49.55,49.43,49.48,45361.0,40.8198,40.8445,40.7456,40.7868,45361.0
2018-09-04 12:30:00,49.49,49.59,49.44,49.57,46267.0,40.795,40.8775,40.7538,40.861,46267.0
2018-09-04 13:00:00,49.58,49.63,49.55,49.6,44113.0,40.8692,40.9104,40.8445,40.8857,44113.0
2018-09-04 13:30:00,49.61,49.76,49.61,49.75,35753.0,40.894,41.0176,40.894,41.0094,35753.0
2018-09-04 14:00:00,49.74,49.8,49.7,49.75,40260.0,41.0011,41.0506,40.9681,41.0094,40260.0
2018-09-04 14:30:00,49.75,49.78,49.73,49.73,31153.0,41.0094,41.0341,40.9929,40.9929,31153.0
2018-09-04 15:00:00,49.74,49.74,49.66,49.67,28113.0,41.0011,41.0011,40.9352,40.9434,28113.0
2018-09-04 15:30:00,49.67,49.7,49.59,49.7,159328.0,40.9434,40.9681,40.8775,40.9681,159328.0
2018-09-05 09:30:00,49.51,49.95,49.51,49.84,131112.0,40.8115,41.1742,40.8115,41.0835,131112.0
2018-09-05 10:00:00,49.84,49.91,49.64,49.79,128654.0,41.0835,41.1413,40.9187,41.0423,128654.0
2018-09-05 10:30:00,49.79,49.92,49.67,49.9,102071.0,41.0423,41.1495,40.9434,41.133,102071.0
2018-09-05 11:00:00,49.9,49.97,49.77,49.77,93615.0,41.133,41.1907,41.0258,41.0258,93615.0
2018-09-05 11:30:00,49.77,49.9,49.73,49.85,45748.0,41.0258,41.133,40.9929,41.0918,45748.0
2018-09-05 12:00:00,49.85,49.88,49.79,49.81,51954.0,41.0918,41.1165,41.0423,41.0588,51954.0
2018-09-05 12:30:00,49.82,49.85,49.77,49.77,34477.0,41.0671,41.0918,41.0258,41.0258,34477.0
2018-09-05 13:00:00,49.76,49.86,49.74,49.86,33275.0,41.0176,41.1,41.0011,41.1,33275.0
2018-09-05 13:30:00,49.86,49.88,49.76,49.77,28583.0,41.1,41.1165,41.0176,41.0258,28583.0
2018-09-05 14:00:00,49.77,49.79,49.72,49.74,42681.0,41.0258,41.0423,40.9846,41.0011,42681.0
2018-09-05 14:30:00,49.74,49.81,49.73,49.8,57172.0,41.0011,41.0588,40.9929,41.0506,57172.0
2018-09-05 15:00:00,49.79,49.86,49.76,49.79,41736.0,41.0423,41.1,41.0176,41.0423,41736.0
2018-09-05 15:30:00,49.79,49.83,49.71,49.77,218570.0,41.0423,41.0753,40.9764,41.0258,218570.0
2018-09-06 09:30:00,49.73,49.93,49.72,49.91,162164.0,40.9929,41.1577,40.9846,41.1413,162164.0
2018-09-06 10:00:00,49.91,49.93,49.78,49.92,116130.0,41.1413,41.1577,41.0341,41.1495,116130.0
2018-09-06 10:30:00,49.92,49.92,49.57,49.66,189369.0,41.1495,41.1495,40.861,40.9352,189369.0
2018-09-06 11:00:00,49.66,49.69,49.54,49.61,101951.0,40.9352,40.9599,40.8363,40.894,101951.0
2018-09-06 11:30:00,49.61,49.66,49.54,49.6,60453.0,40.894,40.9352,40.8363,40.8857,60453.0
2018-09-06 12:00:00,49.6,49.6,49.52,49.52,57194.0,40.8857,40.8857,40.8198,40.8198,57194.0
2018-09-06 12:30:00,49.52,49.61,49.51,49.55,38884.0,40.8198,40.894,40.8115,40.8445,38884.0
2018-09-06 13:00:00,49.55,49.58,49.44,49.46,42657.0,40.8445,40.8692,40.7538,40.7703,42657.0
2018-09-06 13:30:00,49.47,49.52,49.42,49.43,34065.0,40.7786,40.8198,40.7373,40.7456,34065.0
2018-09-06 14:00:00,49.43,49.55,49.43,49.52,35428.0,40.7456,40.8445,40.7456,40.8198,35428.0
2018-09-06 14:30:00,49.52,49.6,49.52,49.57,39517.0,40.8198,40.8857,40.8198,40.861,39517.0
2018-09-06 15:00:00,49.57,49.65,49.57,49.62,34908.0,40.861,40.9269,40.861,40.9022,34908.0
2018-09-06 15:30:00,49.63,49.63,49.51,49.51,140383.0,40.9104,40.9104,40.8115,40.8115,140383.0
2018-09-07 09:30:00,49.62,49.72,49.44,49.44,141571.0,40.9022,40.9846,40.7538,40.7538,141571.0
2018-09-07 10:00:00,49.43,49.6,49.41,49.5,73320.0,40.7456,40.8857,40.7291,40.8033,73320.0
2018-09-07 10:30:00,49.5,49.5,49.35,49.37,80304.0,40.8033,40.8033,40.6796,40.6961,80304.0
2018-09-07 11:00:00,49.37,49.51,49.36,49.5,59857.0,40.6961,40.8115,40.6879,40.8033,59857.0
2018-09-07 11:30:00,49.51,49.56,49.47,49.5,43652.0,40.8115,40.8527,40.7786,40.8033,43652.0
2018-09-07 12:00:00,49.5,49.51,49.25,49.27,150303.0,40.8033,40.8115,40.5972,40.6137,150303.0
2018-09-07 12:30:00,49.27,49.33,49.2,49.3,88946.0,40.6137,40.6632,40.556,40.6384,88946.0
2018-09-07 13:00:00,49.31,49.35,49.24,49.35,28380.0,40.6467,40.6796,40.589,40.6796,28380.0
2018-09-07 13:30:00,49.35,49.38,49.31,49.31,34193.0,40.6796,40.7044,40.6467,40.6467,34193.0
2018-09-07 14:00:00,49.31,49.46,49.31,49.46,27285.0,40.6467,40.7703,40.6467,40.7703,27285.0
2018-09-07 14:30:00,49.45,49.51,49.42,49.51,41337.0,40.7621,40.8115,40.7373,40.8115,41337.0
2018-09-07 15:00:00,49.51,49.58,49.5,49.52,46322.0,40.8115,40.8692,40.8033,40.8198,46322.0
2018-09-07 15:30:00,49.52,49.55,49.47,49.51,105368.0,40.8198,40.8445,40.7786,40.8115,105368.0
2018-09-10 09:30:00,49.63,49.72,49.55,49.68,188979.0,40.9104,40.9846,40.8445,40.9517,188979.0
2018-09-10 10:00:00,49.68,49.7,49.53,49.66,193392.0,40.9517,40.9681,40.828,40.9352,193392.0
2018-09-10 10:30:00,49.66,49.7,49.61,49.69,94840.0,40.9352,40.9681,40.894,40.9599,94840.0
2018-09-10 11:00:00,49.68,49.79,49.62,49.72,99354.0,40.9517,41.0423,40.9022,40.9846,99354.0
2018-09-10 11:30:00,49.73,49.75,49.54,49.55,131461.0,40.9929,41.0094,40.8363,40.8445,131461.0
2018-09-10 12:00:00,49.56,49.58,49.43,49.43,56833.0,40.8527,40.8692,40.7456,40.7456,56833.0
2018-09-10 12:30:00,49.44,49.48,49.39,49.41,39814.0,40.7538,40.7868,40.7126,40.7291,39814.0
2018-09-10 13:00:00,49.42,49.43,49.36,49.39,21869.0,40.7373,40.7456,40.6879,40.7126,21869.0
2018-09-10 13:30:00,49.39,49.41,49.36,49.41,25928.0,40.7126,40.7291,40.6879,40.7291,25928.0
2018-09-10 14:00:00,49.4,49.51,49.4,49.51,40084.0,40.7209,40.8115,40.7209,40.8115,40084.0
2018-09-10 14:30:00,49.52,49.52,49.42,49.44,207172.0,40.8198,40.8198,40.7373,40.7538,207172.0
2018-09-10 15:00:00,49.44,49.48,49.37,49.38,109835.0,40.7538,40.7868,40.6961,40.7044,109835.0
2018-09-10 15:30:00,49.38,49.46,49.36,49.41,173486.0,40.7044,40.7703,40.6879,40.7291,173486.0
2018-09-11 09:30:00,49.33,49.51,49.32,49.51,157850.0,40.6632,40.8115,40.6549,40.8115,157850.0
2018-09-11 10:00:00,49.53,49.57,49.47,49.56,355221.0,40.828,40.861,40.7786,40.8527,355221.0
2018-09-11 10:30:00,49.56,49.56,49.37,49.45,116911.0,40.8527,40.8527,40.6961,40.7621,116911.0
2018-09-11 11:00:00,49.45,49.61,49.43,49.61,118462.0,40.7621,40.894,40.7456,40.894,118462.0
2018-09-11 11:30:00,49.61,49.75,49.57,49.7,83394.0,40.894,41.0094,40.861,40.9681,83394.0
2018-09-11 12:00:00,49.71,49.75,49.67,49.71,47383.0,40.9764,41.0094,40.9434,40.9764,47383.0
2018-09-11 12:30:00,49.72,49.76,49.68,49.76,47421.0,40.9846,41.0176,40.9517,41.0176,47421.0
2018-09-11 13:00:00,49.77,49.78,49.71,49.75,37901.0,41.0258,41.0341,40.9764,41.0094,37901.0
2018-09-11 13:30:00,49.75,49.75,49.61,49.61,52931.0,41.0094,41.0094,40.894,40.894,52931.0
2018-09-11 14:00:00,49.6,49.62,49.55,49.58,34383.0,40.8857,40.9022,40.8445,40.8692,34383.0
2018-09-11 14:30:00,49.58,49.61,49.48,49.49,23628.0,40.8692,40.894,40.7868,40.795,23628.0
2018-09-11 15:00:00,49.49,49.55,49.47,49.5,41656.0,40.795,40.8445,40.7786,40.8033,41656.0
2018-09-11 15:30:00,49.51,49.52,49.45,49.51,106361.0,40.8115,40.8198,40.7621,40.8115,106361.0
2018-09-12 09:30:00,49.38,49.51,49.05,49.07,153977.0,40.7044,40.8115,40.4323,40.4488,153977.0
2018-09-12 10:00:00,49.06,49.09,48.65,48.66,250009.0,40.4406,40.4653,40.1026,40.1109,250009.0
2018-09-12 10:30:00,48.66,48.88,48.61,48.78,134943.0,40.1109,40.2922,40.0696,40.2098,134943.0
2018-09-12 11:00:00,48.77,49.0,48.73,48.99,661696.0,40.2015,40.3911,40.1686,40.3829,661696.0
2018-09-12 11:30:00,48.99,49.03,48.7,48.74,79009.0,40.3829,40.4159,40.1438,40.1768,79009.0
2018-09-12 12:00:00,48.74,48.78,48.64,48.7,74889.0,40.1768,40.2098,40.0944,40.1438,74889.0
2018-09-12 12:30:00,48.71,48.73,48.65,48.68,51035.0,40.1521,40.1686,40.1026,40.1274,51035.0
2018-09-12 13:00:00,48.68,48.76,48.65,48.69,42742.0,40.1274,40.1933,40.1026,40.1356,42742.0
2018-09-12 13:30:00,48.69,48.7,48.6,48.65,52921.0,40.1356,40.1438,40.0614,40.1026,52921.0
2018-09-12 14:00:00,48.66,48.76,48.61,48.73,40615.0,40.1109,40.1933,40.0696,40.1686,40615.0
2018-09-12 14:30:00,48.74,48.79,48.72,48.75,57500.0,40.1768,40.218,40.1603,40.1851,57500.0
2018-09-12 15:00:00,48.75,48.82,48.74,48.82,29744.0,40.1851,40.2428,40.1768,40.2428,29744.0
2018-09-12 15:30:00,48.82,48.85,48.68,48.68,194935.0,40.2428,40.2675,40.1274,40.1274,194935.0
2018-09-13 09:30:00,48.73,48.9,48.71,48.75,342166.0,40.1686,40.3087,40.1521,40.1851,342166.0
2018-09-13 10:00:00,48.74,48.77,48.48,48.5,301598.0,40.1768,40.2015,39.9625,39.979,301598.0
2018-09-13 10:30:00,48.5,48.55,48.25,48.28,218615.0,39.979,40.0202,39.7729,39.7976,218615.0
2018-09-13 11:00:00,48.28,48.36,48.19,48.19,92000.0,39.7976,39.8636,39.7234,39.7234,92000.0
2018-09-13 11:30:00,48.19,48.38,48.19,48.38,66019.0,39.7234,39.8801,39.7234,39.8801,66019.0
2018-09-13 12:00:00,48.38,48.4,48.27,48.3,129722.0,39.8801,39.8965,39.7894,39.8141,129722.0
2018-09-13 12:30:00,48.3,48.37,48.27,48.33,50367.0,39.8141,39.8718,39.7894,39.8388,50367.0
2018-09-13 13:00:00,48.33,48.33,48.19,48.23,152669.0,39.8388,39.8388,39.7234,39.7564,152669.0
2018-09-13 13:30:00,48.23,48.3,48.2,48.21,59557.0,39.7564,39.8141,39.7317,39.7399,59557.0
2018-09-13 14:00:00,48.21,48.26,48.18,48.22,68647.0,39.7399,39.7811,39.7152,39.7482,68647.0
2018-09-13 14:30:00,48.21,48.31,48.21,48.31,42207.0,39.7399,39.8224,39.7399,39.8224,42207.0
2018-09-13 15:00:00,48.31,48.32,48.21,48.21,62094.0,39.8224,39.8306,39.7399,39.7399,62094.0
2018-09-13 15:30:00,48.2,48.23,48.12,48.19,233570.0,39.7317,39.7564,39.6657,39.7234,233570.0
2018-09-14 09:30:00,48.26,48.49,48.17,48.4,134761.0,39.7811,39.9707,39.707,39.8965,134761.0
2018-09-14 10:00:00,48.4,48.56,48.3,48.52,101194.0,39.8965,40.0284,39.8141,39.9955,101194.0
2018-09-14 10:30:00,48.53,48.63,48.48,48.56,146026.0,40.0037,40.0861,39.9625,40.0284,146026.0
2018-09-14 11:00:00,48.56,48.68,48.54,48.66,78894.0,40.0284,40.1274,40.0119,40.1109,78894.0
2018-09-14 11:30:00,48.67,48.68,48.62,48.67,134826.0,40.1191,40.1274,40.0779,40.1191,134826.0
2018-09-14 12:00:00,48.67,48.68,48.5,48.57,106760.0,40.1191,40.1274,39.979,40.0367,106760.0
2018-09-14 12:30:00,48.57,48.58,48.49,48.52,49892.0,40.0367,40.0449,39.9707,39.9955,49892.0
2018-09-14 13:00:00,48.51,48.53,48.46,48.52,66277.0,39.9872,40.0037,39.946,39.9955,66277.0
2018-09-14 13:30:00,48.52,48.62,48.51,48.62,45019.0,39.9955,40.0779,39.9872,40.0779,45019.0
2018-09-14 14:00:00,48.61,48.66,48.59,48.65,49227.0,40.0696,40.1109,40.0532,40.1026,49227.0
2018-09-14 14:30:00,48.64,48.71,48.62,48.71,35269.0,40.0944,40.1521,40.0779,40.1521,35269.0
2018-09-14 15:00:00,48.71,48.72,48.64,48.66,54670.0,40.1521,40.1603,40.0944,40.1109,54670.0
2018-09-14 15:30:00,48.67,48.7,48.58,48.63,124488.0,40.1191,40.1438,40.0449,40.0861,124488.0
2018-09-17 09:30:00,48.61,48.78,48.41,48.45,173502.0,40.0696,40.2098,39.9048,39.9378,173502.0
2018-09-17 10:00:00,48.46,48.46,48.29,48.3,133975.0,39.946,39.946,39.8059,39.8141,133975.0
2018-09-17 10:30:00,48.29,48.37,48.23,48.24,191361.0,39.8059,39.8718,39.7564,39.7647,191361.0
2018-09-17 11:00:00,48.24,48.43,48.24,48.36,148447.0,39.7647,39.9213,39.7647,39.8636,148447.0
2018-09-17 11:30:00,48.36,48.37,48.22,48.26,66423.0,39.8636,39.8718,39.7482,39.7811,66423.0
2018-09-17 12:00:00,48.27,48.28,48.17,48.19,110397.0,39.7894,39.7976,39.707,39.7234,110397.0
2018-09-17 12:30:00,48.2,48.21,48.12,48.16,108724.0,39.7317,39.7399,39.6657,39.6987,108724.0
2018-09-17 13:00:00,48.16,48.18,48.08,48.13,118481.0,39.6987,39.7152,39.6328,39.674,118481.0
2018-09-17 13:30:00,48.13,48.27,48.1,48.23,164233.0,39.674,39.7894,39.6493,39.7564,164233.0
2018-09-17 14:00:00,48.22,48.28,48.22,48.26,99130.0,39.7482,39.7976,39.7482,39.7811,99130.0
2018-09-17 14:30:00,48.25,48.3,48.19,48.21,124784.0,39.7729,39.8141,39.7234,39.7399,124784.0
2018-09-17 15:00:00,48.22,48.24,48.15,48.17,96304.0,39.7482,39.7647,39.6905,39.707,96304.0
2018-09-17 15:30:00,48.17,48.25,48.15,48.24,393833.0,39.707,39.7729,39.6905,39.7647,393833.0
2018-09-18 09:30:00,48.23,48.31,48.01,48.02,154531.0,39.7564,39.8224,39.5751,39.5833,154531.0
2018-09-18 10:00:00,48.02,48.11,47.95,48.06,105610.0,39.5833,39.6575,39.5256,39.6163,105610.0
2018-09-18 10:30:00,48.06,48.14,48.03,48.09,162904.0,39.6163,39.6822,39.5916,39.641,162904.0
2018-09-18 11:00:00,48.1,48.15,48.05,48.11,202141.0,39.6493,39.6905,39.608,39.6575,202141.0
2018-09-18 11:30:00,48.11,48.19,48.05,48.14,61779.0,39.6575,39.7234,39.608,39.6822,61779.0
2018-09-18 12:00:00,48.13,48.18,48.04,48.04,63731.0,39.674,39.7152,39.5998,39.5998,63731.0
2018-09-18 12:30:00,48.05,48.12,48.04,48.1,67014.0,39.608,39.6657,39.5998,39.6493,67014.0
2018-09-18 13:00:00,48.1,48.13,48.06,48.09,52243.0,39.6493,39.674,39.6163,39.641,52243.0
2018-09-18 13:30:00,48.09,48.11,48.05,48.06,42835.0,39.641,39.6575,39.608,39.6163,42835.0
2018-09-18 14:00:00,48.05,48.13,48.05,48.13,91585.0,39.608,39.674,39.608,39.674,91585.0
2018-09-18 14:30:00,48.12,48.14,48.07,48.08,116815.0,39.6657,39.6822,39.6245,39.6328,116815.0
2018-09-18 15:00:00,48.08,48.15,48.07,48.1,132980.0,39.6328,39.6905,39.6245,39.6493,132980.0
2018-09-18 15:30:00,48.1,48.14,48.04,48.07,180943.0,39.6493,39.6822,39.5998,39.6245,180943.0
2018-09-19 09:30:00,48.04,48.66,48.04,48.6,191681.0,39.5998,40.1109,39.5998,40.0614,191681.0
2018-09-19 10:00:00,48.61,48.79,48.61,48.75,288753.0,40.0696,40.218,40.0696,40.1851,288753.0
2018-09-19 10:30:00,48.76,48.85,48.69,48.78,113240.0,40.1933,40.2675,40.1356,40.2098,113240.0
2018-09-19 11:00:00,48.78,48.8,48.67,48.71,292808.0,40.2098,40.2263,40.1191,40.1521,292808.0
2018-09-19 11:30:00,48.71,48.75,48.65,48.71,132568.0,40.1521,40.1851,40.1026,40.1521,132568.0
2018-09-19 12:00:00,48.71,48.75,48.67,48.73,73346.0,40.1521,40.1851,40.1191,40.1686,73346.0
2018-09-19 12:30:00,48.73,48.77,48.64,48.77,103111.0,40.1686,40.2015,40.0944,40.2015,103111.0
2018-09-19 13:00:00,48.76,48.79,48.7,48.72,72009.0,40.1933,40.218,40.1438,40.1603,72009.0
2018-09-19 13:30:00,48.71,48.77,48.69,48.76,56996.0,40.1521,40.2015,40.1356,40.1933,56996.0
2018-09-19 14:00:00,48.75,48.81,48.73,48.77,252212.0,40.1851,40.2345,40.1686,40.2015,252212.0
2018-09-19 14:30:00,48.76,48.84,48.73,48.8,72117.0,40.1933,40.2592,40.1686,40.2263,72117.0
2018-09-19 15:00:00,48.8,48.83,48.77,48.77,195758.0,40.2263,40.251,40.2015,40.2015,195758.0
2018-09-19 15:30:00,48.77,48.8,48.72,48.75,380508.0,40.2015,40.2263,40.1603,40.1851,380508.0
2018-09-20 09:30:00,48.96,49.34,48.91,49.22,235632.0,40.3582,40.6714,40.3169,40.5725,235632.0
2018-09-20 10:00:00,49.23,49.38,49.09,49.15,172924.0,40.5807,40.7044,40.4653,40.5148,172924.0
2018-09-20 10:30:00,49.14,49.29,49.12,49.22,153414.0,40.5065,40.6302,40.49,40.5725,153414.0
2018-09-20 11:00:00,49.22,49.3,49.07,49.2,107114.0,40.5725,40.6384,40.4488,40.556,107114.0
2018-09-20 11:30:00,49.2,49.35,49.15,49.32,150357.0,40.556,40.6796,40.5148,40.6549,150357.0
2018-09-20 12:00:00,49.32,49.39,49.29,49.36,71910.0,40.6549,40.7126,40.6302,40.6879,71910.0
2018-09-20 12:30:00,49.36,49.44,49.33,49.44,55278.0,40.6879,40.7538,40.6632,40.7538,55278.0
2018-09-20 13:00:00,49.44,49.51,49.37,49.37,51716.0,40.7538,40.8115,40.6961,40.6961,51716.0
2018-09-20 13:30:00,49.36,49.43,49.36,49.41,46798.0,40.6879,40.7456,40.6879,40.7291,46798.0
2018-09-20 14:00:00,49.42,49.52,49.41,49.46,67412.0,40.7373,40.8198,40.7291,40.7703,67412.0
2018-09-20 14:30:00,49.47,49.47,49.31,49.32,176162.0,40.7786,40.7786,40.6467,40.6549,176162.0
2018-09-20 15:00:00,49.32,49.39,49.26,49.29,265317.0,40.6549,40.7126,40.6055,40.6302,265317.0
2018-09-20 15:30:00,49.29,49.31,49.22,49.29,272367.0,40.6302,40.6467,40.5725,40.6302,272367.0
2018-09-21 09:30:00,49.15,49.23,49.0,49.02,269742.0,40.7013,40.7676,40.5771,40.5936,269742.0
2018-09-21 10:00:00,49.02,49.11,48.85,48.86,201787.0,40.5936,40.6682,40.4529,40.4612,201787.0
2018-09-21 10:30:00,48.86,48.93,48.79,48.83,161428.0,40.4612,40.5191,40.4032,40.4363,161428.0
2018-09-21 11:00:00,48.82,48.92,48.81,48.9,93303.0,40.428,40.5108,40.4197,40.4943,93303.0
2018-09-21 11:30:00,48.9,48.95,48.89,48.94,93698.0,40.4943,40.5357,40.486,40.5274,93698.0
2018-09-21 12:00:00,48.94,48.96,48.79,48.8,70242.0,40.5274,40.544,40.4032,40.4115,70242.0
2018-09-21 12:30:00,48.8,48.9,48.8,48.85,50577.0,40.4115,40.4943,40.4115,40.4529,50577.0
2018-09-21 13:00:00,48.84,48.89,48.8,48.85,49763.0,40.4446,40.486,40.4115,40.4529,49763.0
2018-09-21 13:30:00,48.86,48.88,48.81,48.87,43154.0,40.4612,40.4777,40.4197,40.4694,43154.0
2018-09-21 14:00:00,48.87,48.9,48.85,48.87,43705.0,40.4694,40.4943,40.4529,40.4694,43705.0
2018-09-21 14:30:00,48.87,48.89,48.82,48.83,127720.0,40.4694,40.486,40.428,40.4363,127720.0
2018-09-21 15:00:00,48.83,48.87,48.8,48.82,142736.0,40.4363,40.4694,40.4115,40.428,142736.0
2018-09-21 15:30:00,48.82,49.01,48.11,48.81,1518616.0,40.428,40.5854,39.8401,40.4197,1518616.0
2018-09-24 09:30:00,48.74,48.82,48.55,48.55,123805.0,40.3618,40.428,40.2044,40.2044,123805.0
2018-09-24 10:00:00,48.54,48.55,48.34,48.36,92385.0,40.1962,40.2044,40.0305,40.0471,92385.0
2018-09-24 10:30:00,48.36,48.38,48.27,48.35,99490.0,40.0471,40.0637,39.9726,40.0388,99490.0
2018-09-24 11:00:00,48.36,48.36,48.15,48.26,92876.0,40.0471,40.0471,39.8732,39.9643,92876.0
2018-09-24 11:30:00,48.27,48.31,48.12,48.14,121023.0,39.9726,40.0057,39.8484,39.8649,121023.0
2018-09-24 12:00:00,48.14,48.16,48.04,48.06,93795.0,39.8649,39.8815,39.7821,39.7987,93795.0
2018-09-24 12:30:00,48.06,48.07,47.99,48.03,120747.0,39.7987,39.8069,39.7407,39.7738,120747.0
2018-09-24 13:00:00,48.04,48.11,48.02,48.07,52381.0,39.7821,39.8401,39.7655,39.8069,52381.0
2018-09-24 13:30:00,48.08,48.16,48.06,48.09,87038.0,39.8152,39.8815,39.7987,39.8235,87038.0
2018-09-24 14:00:00,48.09,48.2,48.06,48.18,88154.0,39.8235,39.9146,39.7987,39.898,88154.0
2018-09-24 14:30:00,48.17,48.21,48.15,48.15,69057.0,39.8898,39.9229,39.8732,39.8732,69057.0
2018-09-24 15:00:00,48.15,48.19,48.12,48.13,92478.0,39.8732,39.9063,39.8484,39.8566,92478.0
2018-09-24 15:30:00,48.13,48.17,48.09,48.15,236563.0,39.8566,39.8898,39.8235,39.8732,236563.0
2018-09-25 09:30:00,48.27,48.35,48.15,48.15,117665.0,39.9726,40.0388,39.8732,39.8732,117665.0
2018-09-25 10:00:00,48.16,48.3,48.12,48.27,43911.0,39.8815,39.9974,39.8484,39.9726,43911.0
2018-09-25 10:30:00,48.28,48.32,48.16,48.2,38728.0,39.9809,40.014,39.8815,39.9146,38728.0
2018-09-25 11:00:00,48.19,48.25,48.15,48.25,40115.0,39.9063,39.956,39.8732,39.956,40115.0
2018-09-25 11:30:00,48.26,48.26,48.16,48.16,27492.0,39.9643,39.9643,39.8815,39.8815,27492.0
2018-09-25 12:00:00,48.16,48.21,48.15,48.19,25863.0,39.8815,39.9229,39.8732,39.9063,25863.0
2018-09-25 12:30:00,48.19,48.2,48.14,48.18,19857.0,39.9063,39.9146,39.8649,39.898,19857.0
2018-09-25 13:00:00,48.19,48.21,48.14,48.18,34134.0,39.9063,39.9229,39.8649,39.898,34134.0
2018-09-25 13:30:00,48.18,48.2,48.08,48.13,44474.0,39.898,39.9146,39.8152,39.8566,44474.0
2018-09-25 14:00:00,48.12,48.2,48.11,48.16,28886.0,39.8484,39.9146,39.8401,39.8815,28886.0
2018-09-25 14:30:00,48.16,48.17,48.04,48.11,40974.0,39.8815,39.8898,39.7821,39.8401,40974.0
2018-09-25 15:00:00,48.11,48.15,48.07,48.15,51405.0,39.8401,39.8732,39.8069,39.8732,51405.0
2018-09-25 15:30:00,48.15,48.17,48.05,48.09,252261.0,39.8732,39.8898,39.7904,39.8235,252261.0
2018-09-26 09:30:00,48.2,48.22,47.88,47.88,73366.0,39.9146,39.9312,39.6496,39.6496,73366.0
2018-09-26 10:00:00,47.86,47.88,47.75,47.87,58876.0,39.633,39.6496,39.542,39.6413,58876.0
2018-09-26 10:30:00,47.86,47.91,47.83,47.86,39345.0,39.633,39.6745,39.6082,39.633,39345.0
2018-09-26 11:00:00,47.84,47.88,47.8,47.82,44776.0,39.6165,39.6496,39.5834,39.5999,44776.0
2018-09-26 11:30:00,47.82,47.82,47.72,47.75,72546.0,39.5999,39.5999,39.5171,39.542,72546.0
2018-09-26 12:00:00,47.74,47.75,47.69,47.74,40835.0,39.5337,39.542,39.4923,39.5337,40835.0
2018-09-26 12:30:00,47.74,47.79,47.71,47.75,53199.0,39.5337,39.5751,39.5088,39.542,53199.0
2018-09-26 13:00:00,47.75,47.77,47.69,47.71,24880.0,39.542,39.5585,39.4923,39.5088,24880.0
2018-09-26 13:30:00,47.72,47.77,47.66,47.75,208100.0,39.5171,39.5585,39.4674,39.542,208100.0
2018-09-26 14:00:00,47.74,47.87,47.65,47.76,129203.0,39.5337,39.6413,39.4591,39.5502,129203.0
2018-09-26 14:30:00,47.75,47.77,47.6,47.62,98861.0,39.542,39.5585,39.4177,39.4343,98861.0
2018-09-26 15:00:00,47.6,47.6,47.44,47.45,95040.0,39.4177,39.4177,39.2852,39.2935,95040.0
2018-09-26 15:30:00,47.44,47.46,47.17,47.23,408096.0,39.2852,39.3018,39.0617,39.1113,408096.0
2018-09-27 09:30:00,47.27,47.35,46.92,47.06,214186.0,39.1445,39.2107,38.8546,38.9706,214186.0
2018-09-27 10:00:00,47.06,47.16,47.06,47.12,188441.0,38.9706,39.0534,38.9706,39.0203,188441.0
2018-09-27 10:30:00,47.12,47.3,47.12,47.19,92876.0,39.0203,39.1693,39.0203,39.0782,92876.0
2018-09-27 11:00:00,47.2,47.27,47.17,47.23,55005.0,39.0865,39.1445,39.0617,39.1113,55005.0
2018-09-27 11:30:00,47.23,47.28,47.17,47.28,67058.0,39.1113,39.1527,39.0617,39.1527,67058.0
2018-09-27 12:00:00,47.27,47.28,47.17,47.25,71627.0,39.1445,39.1527,39.0617,39.1279,71627.0
2018-09-27 12:30:00,47.26,47.3,47.22,47.23,72428.0,39.1362,39.1693,39.1031,39.1113,72428.0
2018-09-27 13:00:00,47.23,47.27,47.14,47.18,56571.0,39.1113,39.1445,39.0368,39.0699,56571.0
2018-09-27 13:30:00,47.18,47.19,47.13,47.14,58432.0,39.0699,39.0782,39.0285,39.0368,58432.0
2018-09-27 14:00:00,47.14,47.15,47.04,47.05,116834.0,39.0368,39.0451,38.954,38.9623,116834.0
2018-09-27 14:30:00,47.04,47.07,46.96,46.97,85992.0,38.954,38.9788,38.8878,38.896,85992.0
2018-09-27 15:00:00,46.97,47.01,46.87,46.87,139606.0,38.896,38.9292,38.8132,38.8132,139606.0
2018-09-27 15:30:00,46.88,46.9,46.78,46.82,556647.0,38.8215,38.8381,38.7387,38.7718,556647.0
2018-09-28 09:30:00,46.58,46.85,46.52,46.82,254469.0,38.5731,38.7967,38.5234,38.7718,254469.0
2018-09-28 10:00:00,46.84,46.97,46.76,46.96,95055.0,38.7884,38.896,38.7221,38.8878,95055.0
2018-09-28 10:30:00,46.96,46.97,46.84,46.9,61142.0,38.8878,38.896,38.7884,38.8381,61142.0
2018-09-28 11:00:00,46.92,46.93,46.79,46.81,70041.0,38.8546,38.8629,38.747,38.7635,70041.0
2018-09-28 11:30:00,46.81,46.84,46.75,46.76,81272.0,38.7635,38.7884,38.7139,38.7221,81272.0
2018-09-28 12:00:00,46.76,46.89,46.75,46.89,80844.0,38.7221,38.8298,38.7139,38.8298,80844.0
2018-09-28 12:30:00,46.89,46.91,46.81,46.87,81787.0,38.8298,38.8463,38.7635,38.8132,81787.0
2018-09-28 13:00:00,46.87,46.94,46.86,46.92,52094.0,38.8132,38.8712,38.8049,38.8546,52094.0
2018-09-28 13:30:00,46.92,46.99,46.88,46.89,93835.0,38.8546,38.9126,38.8215,38.8298,93835.0
2018-09-28 14:00:00,46.89,46.93,46.85,46.89,66778.0,38.8298,38.8629,38.7967,38.8298,66778.0
2018-09-28 14:30:00,46.89,46.9,46.77,46.78,93042.0,38.8298,38.8381,38.7304,38.7387,93042.0
2018-09-28 15:00:00,46.79,46.83,46.73,46.8,169858.0,38.747,38.7801,38.6973,38.7553,169858.0
2018-09-28 15:30:00,46.8,46.8,46.64,46.72,483398.0,38.7553,38.7553,38.6228,38.689,483398.0
2018-10-01 09:30:00,47.0,47.0,46.78,47.0,214238.0,38.9209,38.9209,38.7387,38.9209,214238.0
2018-10-01 10:00:00,47.01,47.1,46.93,46.94,255913.0,38.9292,39.0037,38.8629,38.8712,255913.0
2018-10-01 10:30:00,46.94,46.95,46.75,46.77,313370.0,38.8712,38.8795,38.7139,38.7304,313370.0
2018-10-01 11:00:00,46.78,46.87,46.66,46.69,111141.0,38.7387,38.8132,38.6393,38.6642,111141.0
2018-10-01 11:30:00,46.69,46.74,46.54,46.55,144889.0,38.6642,38.7056,38.54,38.5482,144889.0
2018-10-01 12:00:00,46.55,46.6,46.44,46.5,105911.0,38.5482,38.5896,38.4571,38.5068,105911.0
2018-10-01 12:30:00,46.5,46.55,46.42,46.45,83558.0,38.5068,38.5482,38.4406,38.4654,83558.0
2018-10-01 13:00:00,46.44,46.51,46.43,46.5,168971.0,38.4571,38.5151,38.4489,38.5068,168971.0
2018-10-01 13:30:00,46.51,46.55,46.45,46.46,228153.0,38.5151,38.5482,38.4654,38.4737,228153.0
2018-10-01 14:00:00,46.46,46.52,46.41,46.5,133441.0,38.4737,38.5234,38.4323,38.5068,133441.0
2018-10-01 14:30:00,46.5,46.5,46.37,46.38,191281.0,38.5068,38.5068,38.3992,38.4075,191281.0
2018-10-01 15:00:00,46.38,46.4,46.26,46.29,233477.0,38.4075,38.424,38.3081,38.3329,233477.0
2018-10-01 15:30:00,46.29,46.39,46.24,46.38,476032.0,38.3329,38.4157,38.2915,38.4075,476032.0
2018-10-02 09:30:00,46.33,46.62,46.2,46.35,1359097.0,38.366,38.6062,38.2584,38.3826,1359097.0
2018-10-02 10:00:00,46.35,46.35,46.04,46.1,196618.0,38.3826,38.3826,38.1259,38.1756,196618.0
2018-10-02 10:30:00,46.1,46.12,45.95,46.06,145551.0,38.1756,38.1921,38.0514,38.1425,145551.0
2018-10-02 11:00:00,46.07,46.24,46.01,46.01,126134.0,38.1507,38.2915,38.1011,38.1011,126134.0
2018-10-02 11:30:00,46.01,46.17,46.01,46.12,80066.0,38.1011,38.2336,38.1011,38.1921,80066.0
2018-10-02 12:00:00,46.12,46.13,45.98,46.01,98920.0,38.1921,38.2004,38.0762,38.1011,98920.0
2018-10-02 12:30:00,46.02,46.11,46.01,46.06,40304.0,38.1093,38.1839,38.1011,38.1425,40304.0
2018-10-02 13:00:00,46.06,46.09,46.0,46.0,45245.0,38.1425,38.1673,38.0928,38.0928,45245.0
2018-10-02 13:30:00,45.99,46.11,45.99,46.1,45921.0,38.0845,38.1839,38.0845,38.1756,45921.0
2018-10-02 14:00:00,46.1,46.14,46.07,46.13,489743.0,38.1756,38.2087,38.1507,38.2004,489743.0
2018-10-02 14:30:00,46.13,46.14,46.1,46.12,866951.0,38.2004,38.2087,38.1756,38.1921,866951.0
2018-10-02 15:00:00,46.12,46.16,46.09,46.1,1081266.0,38.1921,38.2253,38.1673,38.1756,1081266.0
2018-10-02 15:30:00,46.1,46.25,46.1,46.23,357848.0,38.1756,38.2998,38.1756,38.2832,357848.0
2018-10-03 09:30:00,46.54,46.83,46.38,46.41,229491.0,38.54,38.7801,38.4075,38.4323,229491.0
2018-10-03 10:00:00,46.41,46.67,46.38,46.6,104042.0,38.4323,38.6476,38.4075,38.5896,104042.0
2018-10-03 10:30:00,46.59,46.73,46.56,46.65,78445.0,38.5814,38.6973,38.5565,38.631,78445.0
2018-10-03 11:00:00,46.65,46.8,46.62,46.8,158605.0,38.631,38.7553,38.6062,38.7553,158605.0
2018-10-03 11:30:00,46.8,47.16,46.78,47.14,167649.0,38.7553,39.0534,38.7387,39.0368,167649.0
2018-10-03 12:00:00,47.13,47.2,47.05,47.19,108553.0,39.0285,39.0865,38.9623,39.0782,108553.0
2018-10-03 12:30:00,47.2,47.32,47.17,47.23,138592.0,39.0865,39.1859,39.0617,39.1113,138592.0
2018-10-03 13:00:00,47.23,47.34,47.21,47.31,216036.0,39.1113,39.2024,39.0948,39.1776,216036.0
2018-10-03 13:30:00,47.31,47.36,47.26,47.36,209239.0,39.1776,39.219,39.1362,39.219,209239.0
2018-10-03 14:00:00,47.36,47.47,47.33,47.4,210135.0,39.219,39.3101,39.1942,39.2521,210135.0
2018-10-03 14:30:00,47.4,47.41,47.14,47.25,356184.0,39.2521,39.2604,39.0368,39.1279,356184.0
2018-10-03 15:00:00,47.25,47.26,47.08,47.17,415198.0,39.1279,39.1362,38.9871,39.0617,415198.0
2018-10-03 15:30:00,47.16,47.36,47.14,47.29,914728.0,39.0534,39.219,39.0368,39.161,914728.0
2018-10-04 09:30:00,47.3,48.06,47.25,47.85,566901.0,39.1693,39.7987,39.1279,39.6248,566901.0
2018-10-04 10:00:00,47.85,47.98,47.59,47.6,348377.0,39.6248,39.7324,39.4095,39.4177,348377.0
2018-10-04 10:30:00,47.59,47.79,47.54,47.62,169357.0,39.4095,39.5751,39.3681,39.4343,169357.0
2018-10-04 11:00:00,47.63,47.7,47.51,47.52,90768.0,39.4426,39.5006,39.3432,39.3515,90768.0
2018-10-04 11:30:00,47.53,47.57,47.33,47.36,185739.0,39.3598,39.3929,39.1942,39.219,185739.0
2018-10-04 12:00:00,47.36,47.36,47.11,47.26,92123.0,39.219,39.219,39.012,39.1362,92123.0
2018-10-04 12:30:00,47.25,47.35,47.2,47.25,115497.0,39.1279,39.2107,39.0865,39.1279,115497.0
2018-10-04 13:00:00,47.25,47.25,47.14,47.23,86060.0,39.1279,39.1279,39.0368,39.1113,86060.0
2018-10-04 13:30:00,47.22,47.3,47.12,47.25,63835.0,39.1031,39.1693,39.0203,39.1279,63835.0
2018-10-04 14:00:00,47.25,47.29,47.16,47.23,65704.0,39.1279,39.161,39.0534,39.1113,65704.0
2018-10-04 14:30:00,47.23,47.38,47.19,47.35,120245.0,39.1113,39.2356,39.0782,39.2107,120245.0
2018-10-04 15:00:00,47.35,47.52,47.33,47.45,1262769.0,39.2107,39.3515,39.1942,39.2935,1262769.0
2018-10-04 15:30:00,47.45,47.47,47.32,47.43,1485515.0,39.2935,39.3101,39.1859,39.277,1485515.0
2018-10-05 09:30:00,47.48,47.61,47.33,47.52,184760.0,39.3184,39.426,39.1942,39.3515,184760.0
2018-10-05 10:00:00,47.51,47.61,47.39,47.42,126659.0,39.3432,39.426,39.2438,39.2687,126659.0
2018-10-05 10:30:00,47.41,47.41,47.29,47.37,57637.0,39.2604,39.2604,39.161,39.2273,57637.0
2018-10-05 11:00:00,47.36,47.39,47.18,47.18,71314.0,39.219,39.2438,39.0699,39.0699,71314.0
2018-10-05 11:30:00,47.18,47.18,46.95,46.97,71649.0,39.0699,39.0699,38.8795,38.896,71649.0
2018-10-05 12:00:00,46.96,47.22,46.95,47.16,380274.0,38.8878,39.1031,38.8795,39.0534,380274.0
2018-10-05 12:30:00,47.15,47.15,46.98,47.01,71553.0,39.0451,39.0451,38.9043,38.9292,71553.0
2018-10-05 13:00:00,47.0,47.04,46.85,46.9,192206.0,38.9209,38.954,38.7967,38.8381,192206.0
2018-10-05 13:30:00,46.91,47.0,46.86,46.96,137525.0,38.8463,38.9209,38.8049,38.8878,137525.0
2018-10-05 14:00:00,46.96,46.99,46.87,46.89,175584.0,38.8878,38.9126,38.8132,38.8298,175584.0
2018-10-05 14:30:00,46.9,47.06,46.9,47.05,239221.0,38.8381,38.9706,38.8381,38.9623,239221.0
2018-10-05 15:00:00,47.05,47.13,46.97,46.97,131186.0,38.9623,39.0285,38.896,38.896,131186.0
2018-10-05 15:30:00,46.97,47.05,46.89,46.98,474613.0,38.896,38.9623,38.8298,38.9043,474613.0
2018-10-08 09:30:00,46.87,46.96,46.77,46.8,248170.0,38.8132,38.8878,38.7304,38.7553,248170.0
2018-10-08 10:00:00,46.81,46.98,46.77,46.97,124741.0,38.7635,38.9043,38.7304,38.896,124741.0
2018-10-08 10:30:00,46.96,47.04,46.94,46.97,56860.0,38.8878,38.954,38.8712,38.896,56860.0
2018-10-08 11:00:00,46.97,47.02,46.92,47.02,136118.0,38.896,38.9374,38.8546,38.9374,136118.0
2018-10-08 11:30:00,47.01,47.05,46.88,46.9,205198.0,38.9292,38.9623,38.8215,38.8381,205198.0
2018-10-08 12:00:00,46.89,47.19,46.87,47.18,108450.0,38.8298,39.0782,38.8132,39.0699,108450.0
2018-10-08 12:30:00,47.18,47.22,47.1,47.1,58519.0,39.0699,39.1031,39.0037,39.0037,58519.0
2018-10-08 13:00:00,47.09,47.2,47.06,47.09,43805.0,38.9954,39.0865,38.9706,38.9954,43805.0
2018-10-08 13:30:00,47.1,47.21,47.1,47.19,36600.0,39.0037,39.0948,39.0037,39.0782,36600.0
2018-10-08 14:00:00,47.19,47.49,47.19,47.4,73588.0,39.0782,39.3266,39.0782,39.2521,73588.0
2018-10-08 14:30:00,47.4,47.48,47.35,47.35,63645.0,39.2521,39.3184,39.2107,39.2107,63645.0
2018-10-08 15:00:00,47.34,47.54,47.32,47.46,54589.0,39.2024,39.3681,39.1859,39.3018,54589.0
2018-10-08 15:30:00,47.46,47.52,47.38,47.38,304982.0,39.3018,39.3515,39.2356,39.2356,304982.0
2018-10-09 09:30:00,47.31,47.31,46.92,47.13,154524.0,39.1776,39.1776,38.8546,39.0285,154524.0
2018-10-09 10:00:00,47.13,47.26,47.04,47.26,76440.0,39.0285,39.1362,38.954,39.1362,76440.0
2018-10-09 10:30:00,47.27,47.33,47.14,47.15,74122.0,39.1445,39.1942,39.0368,39.0451,74122.0
2018-10-09 11:00:00,47.13,47.31,47.13,47.29,57433.0,39.0285,39.1776,39.0285,39.161,57433.0
2018-10-09 11:30:00,47.29,47.4,47.23,47.4,44814.0,39.161,39.2521,39.1113,39.2521,44814.0
2018-10-09 12:00:00,47.4,47.43,47.28,47.32,66034.0,39.2521,39.277,39.1527,39.1859,66034.0
2018-10-09 12:30:00,47.3,47.35,47.21,47.27,36592.0,39.1693,39.2107,39.0948,39.1445,36592.0
2018-10-09 13:00:00,47.28,47.35,47.25,47.32,64010.0,39.1527,39.2107,39.1279,39.1859,64010.0
2018-10-09 13:30:00,47.32,47.39,47.24,47.39,29323.0,39.1859,39.2438,39.1196,39.2438,29323.0
2018-10-09 14:00:00,47.38,47.39,47.29,47.29,52661.0,39.2356,39.2438,39.161,39.161,52661.0
2018-10-09 14:30:00,47.29,47.33,47.23,47.27,23491.0,39.161,39.1942,39.1113,39.1445,23491.0
2018-10-09 15:00:00,47.26,47.32,47.2,47.23,91650.0,39.1362,39.1859,39.0865,39.1113,91650.0
2018-10-09 15:30:00,47.23,47.26,47.13,47.17,207246.0,39.1113,39.1362,39.0285,39.0617,207246.0
2018-10-10 09:30:00,47.17,47.42,47.1,47.27,216343.0,39.0617,39.2687,39.0037,39.1445,216343.0
2018-10-10 10:00:00,47.26,47.49,47.14,47.47,82776.0,39.1362,39.3266,39.0368,39.3101,82776.0
2018-10-10 10:30:00,47.44,47.49,47.32,47.49,86292.0,39.2852,39.3266,39.1859,39.3266,86292.0
2018-10-10 11:00:00,47.48,47.51,47.18,47.31,73708.0,39.3184,39.3432,39.0699,39.1776,73708.0
2018-10-10 11:30:00,47.32,47.33,47.15,47.25,87256.0,39.1859,39.1942,39.0451,39.1279,87256.0
2018-10-10 12:00:00,47.24,47.29,47.12,47.13,120756.0,39.1196,39.161,39.0203,39.0285,120756.0
2018-10-10 12:30:00,47.12,47.19,47.04,47.11,60162.0,39.0203,39.0782,38.954,39.012,60162.0
2018-10-10 13:00:00,47.11,47.31,47.0,47.22,44806.0,39.012,39.1776,38.9209,39.1031,44806.0
2018-10-10 13:30:00,47.21,47.31,47.17,47.27,38748.0,39.0948,39.1776,39.0617,39.1445,38748.0
2018-10-10 14:00:00,47.27,47.27,46.87,46.93,153832.0,39.1445,39.1445,38.8132,38.8629,153832.0
2018-10-10 14:30:00,46.93,46.99,46.79,46.94,78341.0,38.8629,38.9126,38.747,38.8712,78341.0
2018-10-10 15:00:00,46.93,46.93,46.65,46.82,106781.0,38.8629,38.8629,38.631,38.7718,106781.0
2018-10-10 15:30:00,46.82,46.82,46.33,46.36,736955.0,38.7718,38.7718,38.366,38.3909,736955.0
2018-10-11 09:30:00,46.12,46.3,45.83,46.26,283017.0,38.1921,38.3412,37.952,38.3081,283017.0
2018-10-11 10:00:00,46.26,46.27,46.02,46.11,237956.0,38.3081,38.3164,38.1093,38.1839,237956.0
2018-10-11 10:30:00,46.11,46.21,45.89,45.89,226382.0,38.1839,38.2667,38.0017,38.0017,226382.0
2018-10-11 11:00:00,45.9,45.91,45.57,45.73,553554.0,38.01,38.0182,37.7367,37.8692,553554.0
2018-10-11 11:30:00,45.74,45.91,45.65,45.84,304963.0,37.8775,38.0182,37.8029,37.9603,304963.0
2018-10-11 12:00:00,45.84,46.14,45.8,46.03,163230.0,37.9603,38.2087,37.9272,38.1176,163230.0
2018-10-11 12:30:00,46.01,46.06,45.87,45.91,214097.0,38.1011,38.1425,37.9851,38.0182,214097.0
2018-10-11 13:00:00,45.9,45.96,45.76,45.81,64691.0,38.01,38.0597,37.894,37.9354,64691.0
2018-10-11 13:30:00,45.83,45.86,45.64,45.79,92921.0,37.952,37.9768,37.7947,37.9189,92921.0
2018-10-11 14:00:00,45.77,45.84,45.54,45.56,303249.0,37.9023,37.9603,37.7118,37.7284,303249.0
2018-10-11 14:30:00,45.55,45.55,44.98,45.16,759694.0,37.7201,37.7201,37.2481,37.3972,759694.0
2018-10-11 15:00:00,45.16,45.54,45.09,45.37,504985.0,37.3972,37.7118,37.3392,37.5711,504985.0
2018-10-11 15:30:00,45.36,45.45,44.89,44.92,1445743.0,37.5628,37.6373,37.1736,37.1984,1445743.0
2018-10-12 09:30:00,45.49,45.57,44.96,45.14,711753.0,37.6704,37.7367,37.2315,37.3806,711753.0
2018-10-12 10:00:00,45.14,45.14,44.27,44.39,438111.0,37.3806,37.3806,36.6602,36.7595,438111.0
2018-10-12 10:30:00,44.39,44.63,44.39,44.53,367807.0,36.7595,36.9583,36.7595,36.8755,367807.0
2018-10-12 11:00:00,44.52,44.56,44.26,44.29,188835.0,36.8672,36.9003,36.6519,36.6767,188835.0
2018-10-12 11:30:00,44.29,44.41,44.05,44.13,204578.0,36.6767,36.7761,36.478,36.5442,204578.0
2018-10-12 12:00:00,44.13,44.13,43.79,43.81,157386.0,36.5442,36.5442,36.2627,36.2792,157386.0
2018-10-12 12:30:00,43.81,43.81,43.16,43.24,375849.0,36.2792,36.2792,35.741,35.8072,375849.0
2018-10-12 13:00:00,43.24,43.56,43.13,43.41,305888.0,35.8072,36.0722,35.7161,35.948,305888.0
2018-10-12 13:30:00,43.41,43.7,43.33,43.58,188345.0,35.948,36.1881,35.8817,36.0888,188345.0
2018-10-12 14:00:00,43.58,43.68,43.49,43.68,153144.0,36.0888,36.1716,36.0142,36.1716,153144.0
2018-10-12 14:30:00,43.68,43.78,43.52,43.78,339096.0,36.1716,36.2544,36.0391,36.2544,339096.0
2018-10-12 15:00:00,43.79,44.04,43.71,44.03,414900.0,36.2627,36.4697,36.1964,36.4614,414900.0
2018-10-12 15:30:00,44.03,44.27,43.94,44.17,1055741.0,36.4614,36.6602,36.3869,36.5773,1055741.0
2018-10-15 09:30:00,44.09,44.58,44.02,44.26,341897.0,36.5111,36.9169,36.4531,36.6519,341897.0
2018-10-15 10:00:00,44.25,44.3,43.97,44.18,202934.0,36.6436,36.685,36.4117,36.5856,202934.0
2018-10-15 10:30:00,44.16,44.26,44.04,44.06,101929.0,36.5691,36.6519,36.4697,36.4863,101929.0
2018-10-15 11:00:00,44.07,44.36,44.06,44.29,212567.0,36.4945,36.7347,36.4863,36.6767,212567.0
2018-10-15 11:30:00,44.3,44.43,44.2,44.21,118416.0,36.685,36.7927,36.6022,36.6105,118416.0
2018-10-15 12:00:00,44.19,44.28,44.06,44.13,74321.0,36.5939,36.6684,36.4863,36.5442,74321.0
2018-10-15 12:30:00,44.13,44.23,44.1,44.19,75912.0,36.5442,36.627,36.5194,36.5939,75912.0
2018-10-15 13:00:00,44.2,44.34,44.2,44.26,48363.0,36.6022,36.7181,36.6022,36.6519,48363.0
2018-10-15 13:30:00,44.27,44.49,44.27,44.48,113363.0,36.6602,36.8423,36.6602,36.8341,113363.0
2018-10-15 14:00:00,44.49,44.49,44.3,44.31,65413.0,36.8423,36.8423,36.685,36.6933,65413.0
2018-10-15 14:30:00,44.31,44.58,44.3,44.56,100876.0,36.6933,36.9169,36.685,36.9003,100876.0
2018-10-15 15:00:00,44.56,44.6,44.41,44.44,89645.0,36.9003,36.9334,36.7761,36.8009,89645.0
2018-10-15 15:30:00,44.43,44.45,44.22,44.23,452342.0,36.7927,36.8092,36.6188,36.627,452342.0
2018-10-16 09:30:00,44.52,44.54,43.71,43.95,347027.0,36.8672,36.8837,36.1964,36.3952,347027.0
2018-10-16 10:00:00,43.95,44.03,43.82,43.94,199162.0,36.3952,36.4614,36.2875,36.3869,199162.0
2018-10-16 10:30:00,43.93,44.1,43.86,44.1,133890.0,36.3786,36.5194,36.3206,36.5194,133890.0
2018-10-16 11:00:00,44.11,44.15,44.04,44.15,86541.0,36.5277,36.5608,36.4697,36.5608,86541.0
2018-10-16 11:30:00,44.14,44.18,44.03,44.09,47226.0,36.5525,36.5856,36.4614,36.5111,47226.0
2018-10-16 12:00:00,44.11,44.14,44.06,44.08,22958.0,36.5277,36.5525,36.4863,36.5028,22958.0
2018-10-16 12:30:00,44.1,44.31,44.08,44.24,41686.0,36.5194,36.6933,36.5028,36.6353,41686.0
2018-10-16 13:00:00,44.22,44.28,44.18,44.28,553243.0,36.6188,36.6684,36.5856,36.6684,553243.0
2018-10-16 13:30:00,44.28,44.4,44.27,44.37,380521.0,36.6684,36.7678,36.6602,36.743,380521.0
2018-10-16 14:00:00,44.37,44.42,44.26,44.33,570028.0,36.743,36.7844,36.6519,36.7098,570028.0
2018-10-16 14:30:00,44.34,44.4,44.29,44.29,363299.0,36.7181,36.7678,36.6767,36.6767,363299.0
2018-10-16 15:00:00,44.3,44.32,44.23,44.27,316061.0,36.685,36.7016,36.627,36.6602,316061.0
2018-10-16 15:30:00,44.26,44.53,44.23,44.49,334413.0,36.6519,36.8755,36.627,36.8423,334413.0
2018-10-17 09:30:00,44.37,44.42,44.18,44.38,227844.0,36.743,36.7844,36.5856,36.7512,227844.0
2018-10-17 10:00:00,44.37,44.42,44.13,44.16,100562.0,36.743,36.7844,36.5442,36.5691,100562.0
2018-10-17 10:30:00,44.14,44.17,43.89,44.05,148180.0,36.5525,36.5773,36.3455,36.478,148180.0
2018-10-17 11:00:00,44.04,44.33,44.02,44.33,56339.0,36.4697,36.7098,36.4531,36.7098,56339.0
2018-10-17 11:30:00,44.36,44.64,44.34,44.64,337794.0,36.7347,36.9666,36.7181,36.9666,337794.0
2018-10-17 12:00:00,44.65,44.93,44.6,44.9,127666.0,36.9748,37.2067,36.9334,37.1819,127666.0
2018-10-17 12:30:00,44.9,45.18,44.81,45.15,143353.0,37.1819,37.4137,37.1073,37.3889,143353.0
2018-10-17 13:00:00,45.16,45.17,44.85,44.87,547377.0,37.3972,37.4054,37.1405,37.157,547377.0
2018-10-17 13:30:00,44.88,44.97,44.83,44.97,423829.0,37.1653,37.2398,37.1239,37.2398,423829.0
2018-10-17 14:00:00,44.96,45.0,44.73,44.73,176394.0,37.2315,37.2647,37.0411,37.0411,176394.0
2018-10-17 14:30:00,44.73,44.95,44.73,44.91,57900.0,37.0411,37.2233,37.0411,37.1901,57900.0
2018-10-17 15:00:00,44.9,44.96,44.82,44.87,80558.0,37.1819,37.2315,37.1156,37.157,80558.0
2018-10-17 15:30:00,44.86,44.86,44.65,44.78,356081.0,37.1487,37.1487,36.9748,37.0825,356081.0
2018-10-18 09:30:00,44.65,44.73,44.45,44.57,161533.0,36.9748,37.0411,36.8092,36.9086,161533.0
2018-10-18 10:00:00,44.54,44.84,44.44,44.84,120003.0,36.8837,37.1322,36.8009,37.1322,120003.0
2018-10-18 10:30:00,44.83,44.93,44.73,44.77,67518.0,37.1239,37.2067,37.0411,37.0742,67518.0
2018-10-18 11:00:00,44.78,44.91,44.6,44.6,71860.0,37.0825,37.1901,36.9334,36.9334,71860.0
2018-10-18 11:30:00,44.59,44.6,44.23,44.28,340320.0,36.9251,36.9334,36.627,36.6684,340320.0
2018-10-18 12:00:00,44.27,44.49,44.22,44.4,92931.0,36.6602,36.8423,36.6188,36.7678,92931.0
2018-10-18 12:30:00,44.37,44.47,44.31,44.45,67870.0,36.743,36.8258,36.6933,36.8092,67870.0
2018-10-18 13:00:00,44.42,44.49,44.15,44.17,70138.0,36.7844,36.8423,36.5608,36.5773,70138.0
2018-10-18 13:30:00,44.17,44.18,44.01,44.04,96957.0,36.5773,36.5856,36.4448,36.4697,96957.0
2018-10-18 14:00:00,44.04,44.17,43.99,44.04,64750.0,36.4697,36.5773,36.4283,36.4697,64750.0
2018-10-18 14:30:00,44.04,44.11,43.93,44.0,88111.0,36.4697,36.5277,36.3786,36.4366,88111.0
2018-10-18 15:00:00,43.99,44.01,43.85,43.96,64888.0,36.4283,36.4448,36.3124,36.4034,64888.0
2018-10-18 15:30:00,43.95,44.05,43.88,43.94,590161.0,36.3952,36.478,36.3372,36.3869,590161.0
2018-10-19 09:30:00,43.58,44.02,43.2,44.01,442119.0,36.0888,36.4531,35.7741,36.4448,442119.0
2018-10-19 10:00:00,44.01,44.1,43.81,43.84,168749.0,36.4448,36.5194,36.2792,36.3041,168749.0
2018-10-19 10:30:00,43.83,43.94,43.76,43.9,157479.0,36.2958,36.3869,36.2378,36.3538,157479.0
2018-10-19 11:00:00,43.9,44.04,43.86,43.92,138465.0,36.3538,36.4697,36.3206,36.3703,138465.0
2018-10-19 11:30:00,43.92,44.01,43.81,43.99,91713.0,36.3703,36.4448,36.2792,36.4283,91713.0
2018-10-19 12:00:00,43.98,44.01,43.75,43.79,65118.0,36.42,36.4448,36.2295,36.2627,65118.0
2018-10-19 12:30:00,43.77,43.82,43.68,43.68,103876.0,36.2461,36.2875,36.1716,36.1716,103876.0
2018-10-19 13:00:00,43.67,43.77,43.52,43.66,110485.0,36.1633,36.2461,36.0391,36.155,110485.0
2018-10-19 13:30:00,43.65,43.69,43.57,43.58,45909.0,36.1467,36.1799,36.0805,36.0888,45909.0
2018-10-19 14:00:00,43.57,43.57,43.38,43.5,166681.0,36.0805,36.0805,35.9231,36.0225,166681.0
2018-10-19 14:30:00,43.49,43.55,43.41,43.47,66920.0,36.0142,36.0639,35.948,35.9977,66920.0
2018-10-19 15:00:00,43.48,43.48,43.3,43.45,100355.0,36.006,36.006,35.8569,35.9811,100355.0
2018-10-19 15:30:00,43.44,43.46,43.32,43.34,755714.0,35.9728,35.9894,35.8735,35.89,755714.0
2018-10-22 09:30:00,43.46,43.7,43.06,43.15,225934.0,35.9894,36.1881,35.6581,35.7327,225934.0
2018-10-22 10:00:00,43.14,43.19,42.69,42.81,270169.0,35.7244,35.7658,35.3518,35.4511,270169.0
2018-10-22 10:30:00,42.81,43.03,42.77,42.96,144446.0,35.4511,35.6333,35.418,35.5753,144446.0
2018-10-22 11:00:00,42.95,42.95,42.7,42.83,74983.0,35.5671,35.5671,35.36,35.4677,74983.0
2018-10-22 11:30:00,42.82,42.85,42.59,42.6,91827.0,35.4594,35.4842,35.2689,35.2772,91827.0
2018-10-22 12:00:00,42.64,42.7,42.43,42.46,109790.0,35.3103,35.36,35.1364,35.1613,109790.0
2018-10-22 12:30:00,42.48,42.51,42.35,42.48,247252.0,35.1778,35.2027,35.0702,35.1778,247252.0
2018-10-22 13:00:00,42.5,42.58,42.42,42.46,177926.0,35.1944,35.2607,35.1282,35.1613,177926.0
2018-10-22 13:30:00,42.46,42.56,42.35,42.37,55475.0,35.1613,35.2441,35.0702,35.0868,55475.0
2018-10-22 14:00:00,42.38,42.4,42.15,42.16,105001.0,35.095,35.1116,34.9046,34.9129,105001.0
2018-10-22 14:30:00,42.15,42.19,42.02,42.15,260191.0,34.9046,34.9377,34.7969,34.9046,260191.0
2018-10-22 15:00:00,42.14,42.28,42.13,42.19,144707.0,34.8963,35.0122,34.888,34.9377,144707.0
2018-10-22 15:30:00,42.19,42.28,42.1,42.11,785249.0,34.9377,35.0122,34.8632,34.8715,785249.0
2018-10-23 09:30:00,41.36,42.01,41.33,41.86,591843.0,34.2504,34.7886,34.2255,34.6644,591843.0
2018-10-23 10:00:00,41.87,41.96,41.41,41.5,632745.0,34.6727,34.7472,34.2918,34.3663,632745.0
2018-10-23 10:30:00,41.5,41.85,41.31,41.82,514197.0,34.3663,34.6561,34.209,34.6313,514197.0
2018-10-23 11:00:00,41.81,42.31,41.74,42.22,510654.0,34.623,35.0371,34.5651,34.9625,510654.0
2018-10-23 11:30:00,42.22,42.27,41.96,41.96,193850.0,34.9625,35.0039,34.7472,34.7472,193850.0
2018-10-23 12:00:00,41.96,42.09,41.88,42.04,161613.0,34.7472,34.8549,34.681,34.8135,161613.0
2018-10-23 12:30:00,42.05,42.1,41.93,41.96,121479.0,34.8218,34.8632,34.7224,34.7472,121479.0
2018-10-23 13:00:00,41.95,42.2,41.93,42.11,92935.0,34.739,34.946,34.7224,34.8715,92935.0
2018-10-23 13:30:00,42.11,42.16,41.83,41.86,159437.0,34.8715,34.9129,34.6396,34.6644,159437.0
2018-10-23 14:00:00,41.87,42.19,41.86,42.13,253811.0,34.6727,34.9377,34.6644,34.888,253811.0
2018-10-23 14:30:00,42.12,42.37,42.1,42.33,120931.0,34.8797,35.0868,34.8632,35.0536,120931.0
2018-10-23 15:00:00,42.33,42.36,42.17,42.22,221868.0,35.0536,35.0785,34.9211,34.9625,221868.0
2018-10-23 15:30:00,42.22,42.32,42.06,42.09,284544.0,34.9625,35.0454,34.83,34.8549,284544.0
2018-10-24 09:30:00,42.05,42.05,41.54,41.7,302288.0,34.8218,34.8218,34.3994,34.5319,302288.0
2018-10-24 10:00:00,41.7,41.74,41.38,41.43,168333.0,34.5319,34.5651,34.2669,34.3083,168333.0
2018-10-24 10:30:00,41.42,41.52,41.06,41.06,65250.0,34.3001,34.3829,34.0019,34.0019,65250.0
2018-10-24 11:00:00,41.06,41.13,40.97,41.0,388540.0,34.0019,34.0599,33.9274,33.9523,388540.0
2018-10-24 11:30:00,41.0,41.29,40.99,41.24,165740.0,33.9523,34.1924,33.944,34.151,165740.0
2018-10-24 12:00:00,41.24,41.26,41.05,41.06,167086.0,34.151,34.1676,33.9937,34.0019,167086.0
2018-10-24 12:30:00,41.07,41.08,40.81,40.9,185277.0,34.0102,34.0185,33.7949,33.8694,185277.0
2018-10-24 13:00:00,40.89,40.89,40.67,40.76,117590.0,33.8612,33.8612,33.679,33.7535,117590.0
2018-10-24 13:30:00,40.77,40.92,40.67,40.81,370622.0,33.7618,33.886,33.679,33.7949,370622.0
2018-10-24 14:00:00,40.82,41.02,40.66,41.02,466489.0,33.8032,33.9688,33.6707,33.9688,466489.0
2018-10-24 14:30:00,41.02,41.1,40.79,40.86,107194.0,33.9688,34.0351,33.7784,33.8363,107194.0
2018-10-24 15:00:00,40.83,40.84,40.55,40.55,255668.0,33.8115,33.8198,33.5796,33.5796,255668.0
2018-10-24 15:30:00,40.55,40.7,40.31,40.38,869775.0,33.5796,33.7038,33.3809,33.4388,869775.0
2018-10-25 09:30:00,40.57,41.24,40.55,40.98,634329.0,33.5962,34.151,33.5796,33.9357,634329.0
2018-10-25 10:00:00,40.97,41.12,40.85,40.99,306572.0,33.9274,34.0516,33.828,33.944,306572.0
2018-10-25 10:30:00,40.98,41.26,40.95,41.16,192155.0,33.9357,34.1676,33.9109,34.0848,192155.0
2018-10-25 11:00:00,41.18,41.39,40.98,41.38,127300.0,34.1013,34.2752,33.9357,34.2669,127300.0
2018-10-25 11:30:00,41.4,41.43,41.22,41.27,145149.0,34.2835,34.3083,34.1344,34.1758,145149.0
2018-10-25 12:00:00,41.27,41.34,41.13,41.13,151633.0,34.1758,34.2338,34.0599,34.0599,151633.0
2018-10-25 12:30:00,41.14,41.28,41.1,41.28,90699.0,34.0682,34.1841,34.0351,34.1841,90699.0
2018-10-25 13:00:00,41.29,41.35,41.15,41.35,56850.0,34.1924,34.2421,34.0765,34.2421,56850.0
2018-10-25 13:30:00,41.36,41.5,41.35,41.38,83060.0,34.2504,34.3663,34.2421,34.2669,83060.0
2018-10-25 14:00:00,41.38,41.57,41.33,41.55,84300.0,34.2669,34.4243,34.2255,34.4077,84300.0
2018-10-25 14:30:00,41.55,41.74,41.54,41.71,219429.0,34.4077,34.5651,34.3994,34.5402,219429.0
2018-10-25 15:00:00,41.72,41.74,41.58,41.71,123617.0,34.5485,34.5651,34.4326,34.5402,123617.0
2018-10-25 15:30:00,41.72,41.74,41.32,41.42,544782.0,34.5485,34.5651,34.2172,34.3001,544782.0
2018-10-26 09:30:00,41.03,41.07,40.72,40.89,516070.0,33.9771,34.0102,33.7204,33.8612,516070.0
2018-10-26 10:00:00,40.87,40.88,40.53,40.8,227896.0,33.8446,33.8529,33.563,33.7866,227896.0
2018-10-26 10:30:00,40.78,40.84,40.56,40.57,213892.0,33.7701,33.8198,33.5879,33.5962,213892.0
2018-10-26 11:00:00,40.57,41.18,40.55,41.15,404162.0,33.5962,34.1013,33.5796,34.0765,404162.0
2018-10-26 11:30:00,41.15,41.38,40.85,40.85,315428.0,34.0765,34.2669,33.828,33.828,315428.0
2018-10-26 12:00:00,40.85,41.21,40.85,41.18,227946.0,33.828,34.1262,33.828,34.1013,227946.0
2018-10-26 12:30:00,41.18,41.42,41.15,41.27,253704.0,34.1013,34.3001,34.0765,34.1758,253704.0
2018-10-26 13:00:00,41.27,41.51,41.24,41.25,219476.0,34.1758,34.3746,34.151,34.1593,219476.0
2018-10-26 13:30:00,41.25,41.46,41.12,41.45,99677.0,34.1593,34.3332,34.0516,34.3249,99677.0
2018-10-26 14:00:00,41.47,41.5,41.23,41.34,113319.0,34.3415,34.3663,34.1427,34.2338,113319.0
2018-10-26 14:30:00,41.32,41.43,40.97,41.0,144537.0,34.2172,34.3083,33.9274,33.9523,144537.0
2018-10-26 15:00:00,41.0,41.25,40.9,41.17,377202.0,33.9523,34.1593,33.8694,34.093,377202.0
2018-10-26 15:30:00,41.16,41.31,41.0,41.07,837945.0,34.0848,34.209,33.9523,34.0102,837945.0
2018-10-29 09:30:00,41.67,41.86,41.54,41.79,291239.0,34.5071,34.6644,34.3994,34.6065,291239.0
2018-10-29 10:00:00,41.79,42.17,41.79,42.16,385148.0,34.6065,34.9211,34.6065,34.9129,385148.0
2018-10-29 10:30:00,42.17,42.28,42.01,42.22,329723.0,34.9211,35.0122,34.7886,34.9625,329723.0
2018-10-29 11:00:00,42.23,42.33,41.96,42.14,466588.0,34.9708,35.0536,34.7472,34.8963,466588.0
2018-10-29 11:30:00,42.15,42.3,42.05,42.07,282711.0,34.9046,35.0288,34.8218,34.8383,282711.0
2018-10-29 12:00:00,42.06,42.22,42.03,42.2,1602905.0,34.83,34.9625,34.8052,34.946,1602905.0
2018-10-29 12:30:00,42.2,42.36,42.15,42.22,149397.0,34.946,35.0785,34.9046,34.9625,149397.0
2018-10-29 13:00:00,42.22,42.4,42.21,42.29,169590.0,34.9625,35.1116,34.9543,35.0205,169590.0
2018-10-29 13:30:00,42.28,42.41,42.21,42.24,612973.0,35.0122,35.1199,34.9543,34.9791,612973.0
2018-10-29 14:00:00,42.24,42.27,42.06,42.14,1535781.0,34.9791,35.0039,34.83,34.8963,1535781.0
2018-10-29 14:30:00,42.13,42.2,41.96,42.0,602802.0,34.888,34.946,34.7472,34.7804,602802.0
2018-10-29 15:00:00,42.01,42.01,41.62,41.76,521508.0,34.7886,34.7886,34.4657,34.5816,521508.0
2018-10-29 15:30:00,41.75,41.89,41.43,41.81,1166899.0,34.5733,34.6893,34.3083,34.623,1166899.0
2018-10-30 09:30:00,41.89,42.28,41.86,42.24,708941.0,34.6893,35.0122,34.6644,34.9791,708941.0
2018-10-30 10:00:00,42.24,42.3,42.01,42.01,205715.0,34.9791,35.0288,34.7886,34.7886,205715.0
2018-10-30 10:30:00,42.01,42.01,41.77,41.81,222774.0,34.7886,34.7886,34.5899,34.623,222774.0
2018-10-30 11:00:00,41.81,41.82,41.52,41.76,282014.0,34.623,34.6313,34.3829,34.5816,282014.0
2018-10-30 11:30:00,41.76,41.84,41.58,41.62,171925.0,34.5816,34.6479,34.4326,34.4657,171925.0
2018-10-30 12:00:00,41.62,41.81,41.61,41.76,268301.0,34.4657,34.623,34.4574,34.5816,268301.0
2018-10-30 12:30:00,41.73,41.76,41.59,41.62,216527.0,34.5568,34.5816,34.4408,34.4657,216527.0
2018-10-30 13:00:00,41.61,41.86,41.58,41.8,153562.0,34.4574,34.6644,34.4326,34.6147,153562.0
2018-10-30 13:30:00,41.78,42.06,41.77,42.05,189546.0,34.5982,34.83,34.5899,34.8218,189546.0
2018-10-30 14:00:00,42.05,42.09,41.77,41.79,227371.0,34.8218,34.8549,34.5899,34.6065,227371.0
2018-10-30 14:30:00,41.79,42.02,41.74,41.97,160880.0,34.6065,34.7969,34.5651,34.7555,160880.0
2018-10-30 15:00:00,41.97,42.2,41.82,42.17,180797.0,34.7555,34.946,34.6313,34.9211,180797.0
2018-10-30 15:30:00,42.18,42.33,42.15,42.29,845244.0,34.9294,35.0536,34.9046,35.0205,845244.0
2018-10-31 09:30:00,42.74,43.04,42.63,42.94,416065.0,35.3932,35.6416,35.3021,35.5588,416065.0
2018-10-31 10:00:00,42.94,43.19,42.81,43.14,365454.0,35.5588,35.7658,35.4511,35.7244,365454.0
2018-10-31 10:30:00,43.14,43.28,43.07,43.14,190808.0,35.7244,35.8403,35.6664,35.7244,190808.0
2018-10-31 11:00:00,43.17,43.22,43.05,43.18,174323.0,35.7492,35.7906,35.6499,35.7575,174323.0
2018-10-31 11:30:00,43.19,43.31,43.13,43.17,249456.0,35.7658,35.8652,35.7161,35.7492,249456.0
2018-10-31 12:00:00,43.17,43.19,42.96,43.09,92423.0,35.7492,35.7658,35.5753,35.683,92423.0
2018-10-31 12:30:00,43.07,43.22,43.0,43.21,66910.0,35.6664,35.7906,35.6085,35.7824,66910.0
2018-10-31 13:00:00,43.21,43.37,43.18,43.19,111635.0,35.7824,35.9149,35.7575,35.7658,111635.0
2018-10-31 13:30:00,43.2,43.3,43.12,43.19,61314.0,35.7741,35.8569,35.7078,35.7658,61314.0
2018-10-31 14:00:00,43.2,43.27,43.14,43.25,68963.0,35.7741,35.8321,35.7244,35.8155,68963.0
2018-10-31 14:30:00,43.24,43.27,43.12,43.25,98242.0,35.8072,35.8321,35.7078,35.8155,98242.0
2018-10-31 15:00:00,43.25,43.31,43.11,43.17,140757.0,35.8155,35.8652,35.6996,35.7492,140757.0
2018-10-31 15:30:00,43.17,43.17,42.73,42.75,802317.0,35.7492,35.7492,35.3849,35.4014,802317.0
2018-11-01 09:30:00,43.05,43.3,42.99,43.16,243512.0,35.6499,35.8569,35.6002,35.741,243512.0
2018-11-01 10:00:00,43.16,43.22,42.97,43.1,228951.0,35.741,35.7906,35.5836,35.6913,228951.0
2018-11-01 10:30:00,43.1,43.28,43.09,43.25,96173.0,35.6913,35.8403,35.683,35.8155,96173.0
2018-11-01 11:00:00,43.25,43.27,42.98,43.03,210949.0,35.8155,35.8321,35.5919,35.6333,210949.0
2018-11-01 11:30:00,43.03,43.22,43.0,43.17,121324.0,35.6333,35.7906,35.6085,35.7492,121324.0
2018-11-01 12:00:00,43.17,43.2,43.07,43.17,125200.0,35.7492,35.7741,35.6664,35.7492,125200.0
2018-11-01 12:30:00,43.18,43.34,43.16,43.33,97100.0,35.7575,35.89,35.741,35.8817,97100.0
2018-11-01 13:00:00,43.33,43.35,43.21,43.27,55123.0,35.8817,35.8983,35.7824,35.8321,55123.0
2018-11-01 13:30:00,43.28,43.35,43.17,43.32,122303.0,35.8403,35.8983,35.7492,35.8735,122303.0
2018-11-01 14:00:00,43.33,43.39,43.24,43.34,97560.0,35.8817,35.9314,35.8072,35.89,97560.0
2018-11-01 14:30:00,43.34,43.51,43.34,43.47,290006.0,35.89,36.0308,35.89,35.9977,290006.0
2018-11-01 15:00:00,43.46,43.49,43.35,43.39,107996.0,35.9894,36.0142,35.8983,35.9314,107996.0
2018-11-01 15:30:00,43.38,43.44,43.28,43.33,604805.0,35.9231,35.9728,35.8403,35.8817,604805.0
2018-11-02 09:30:00,43.72,43.98,43.65,43.82,401848.0,36.2047,36.42,36.1467,36.2875,401848.0
2018-11-02 10:00:00,43.82,43.87,43.6,43.6,427524.0,36.2875,36.3289,36.1053,36.1053,427524.0
2018-11-02 10:30:00,43.6,43.65,43.38,43.54,297502.0,36.1053,36.1467,35.9231,36.0556,297502.0
2018-11-02 11:00:00,43.56,43.57,43.21,43.29,347123.0,36.0722,36.0805,35.7824,35.8486,347123.0
2018-11-02 11:30:00,43.26,43.33,43.19,43.32,139626.0,35.8238,35.8817,35.7658,35.8735,139626.0
2018-11-02 12:00:00,43.32,43.37,43.25,43.34,114295.0,35.8735,35.9149,35.8155,35.89,114295.0
2018-11-02 12:30:00,43.33,43.35,43.12,43.17,316567.0,35.8817,35.8983,35.7078,35.7492,316567.0
2018-11-02 13:00:00,43.17,43.29,43.06,43.21,101680.0,35.7492,35.8486,35.6581,35.7824,101680.0
2018-11-02 13:30:00,43.19,43.38,43.18,43.32,76779.0,35.7658,35.9231,35.7575,35.8735,76779.0
2018-11-02 14:00:00,43.32,43.44,43.1,43.41,114152.0,35.8735,35.9728,35.6913,35.948,114152.0
2018-11-02 14:30:00,43.41,43.42,43.19,43.28,237553.0,35.948,35.9563,35.7658,35.8403,237553.0
2018-11-02 15:00:00,43.29,43.41,43.19,43.37,158005.0,35.8486,35.948,35.7658,35.9149,158005.0
2018-11-02 15:30:00,43.36,43.48,43.32,43.46,419086.0,35.9066,36.006,35.8735,35.9894,419086.0
2018-11-05 09:30:00,43.4,43.85,43.4,43.49,245602.0,35.9397,36.3124,35.9397,36.0142,245602.0
2018-11-05 10:00:00,43.52,43.61,43.32,43.58,188163.0,36.0391,36.1136,35.8735,36.0888,188163.0
2018-11-05 10:30:00,43.58,43.72,43.55,43.71,168273.0,36.0888,36.2047,36.0639,36.1964,168273.0
2018-11-05 11:00:00,43.71,43.71,43.5,43.5,127079.0,36.1964,36.1964,36.0225,36.0225,127079.0
2018-11-05 11:30:00,43.5,43.56,43.39,43.55,113948.0,36.0225,36.0722,35.9314,36.0639,113948.0
2018-11-05 12:00:00,43.56,43.62,43.49,43.53,53958.0,36.0722,36.1219,36.0142,36.0474,53958.0
2018-11-05 12:30:00,43.55,43.56,43.38,43.44,82820.0,36.0639,36.0722,35.9231,35.9728,82820.0
2018-11-05 13:00:00,43.44,43.54,43.44,43.53,66147.0,35.9728,36.0556,35.9728,36.0474,66147.0
2018-11-05 13:30:00,43.54,43.56,43.42,43.49,44369.0,36.0556,36.0722,35.9563,36.0142,44369.0
2018-11-05 14:00:00,43.5,43.57,43.42,43.56,124062.0,36.0225,36.0805,35.9563,36.0722,124062.0
2018-11-05 14:30:00,43.56,43.74,43.53,43.7,85743.0,36.0722,36.2213,36.0474,36.1881,85743.0
2018-11-05 15:00:00,43.71,43.77,43.61,43.69,130386.0,36.1964,36.2461,36.1136,36.1799,130386.0
2018-11-05 15:30:00,43.69,43.69,43.52,43.63,474759.0,36.1799,36.1799,36.0391,36.1302,474759.0
2018-11-06 09:30:00,43.59,43.63,43.4,43.46,216249.0,36.097,36.1302,35.9397,35.9894,216249.0
2018-11-06 10:00:00,43.46,43.55,43.32,43.54,140649.0,35.9894,36.0639,35.8735,36.0556,140649.0
2018-11-06 10:30:00,43.53,43.84,43.45,43.84,85666.0,36.0474,36.3041,35.9811,36.3041,85666.0
2018-11-06 11:00:00,43.85,44.04,43.79,44.02,283287.0,36.3124,36.4697,36.2627,36.4531,283287.0
2018-11-06 11:30:00,44.02,44.02,43.75,43.84,862827.0,36.4531,36.4531,36.2295,36.3041,862827.0
2018-11-06 12:00:00,43.85,43.96,43.83,43.94,51584.0,36.3124,36.4034,36.2958,36.3869,51584.0
2018-11-06 12:30:00,43.94,44.07,43.93,44.02,63029.0,36.3869,36.4945,36.3786,36.4531,63029.0
2018-11-06 13:00:00,44.02,44.04,43.94,43.94,35304.0,36.4531,36.4697,36.3869,36.3869,35304.0
2018-11-06 13:30:00,43.94,44.11,43.91,44.04,62001.0,36.3869,36.5277,36.362,36.4697,62001.0
2018-11-06 14:00:00,44.02,44.03,43.83,43.85,183888.0,36.4531,36.4614,36.2958,36.3124,183888.0
2018-11-06 14:30:00,43.85,43.91,43.81,43.87,123865.0,36.3124,36.362,36.2792,36.3289,123865.0
2018-11-06 15:00:00,43.85,43.9,43.77,43.79,287276.0,36.3124,36.3538,36.2461,36.2627,287276.0
2018-11-06 15:30:00,43.8,43.94,43.76,43.93,1482529.0,36.2709,36.3869,36.2378,36.3786,1482529.0
2018-11-07 09:30:00,44.04,44.27,43.49,43.5,688237.0,36.4697,36.6602,36.0142,36.0225,688237.0
2018-11-07 10:00:00,43.49,43.59,43.36,43.59,542941.0,36.0142,36.097,35.9066,36.097,542941.0
2018-11-07 10:30:00,43.59,43.8,43.59,43.63,151680.0,36.097,36.2709,36.097,36.1302,151680.0
2018-11-07 11:00:00,43.64,43.66,43.47,43.48,126041.0,36.1385,36.155,35.9977,36.006,126041.0
2018-11-07 11:30:00,43.49,43.62,43.49,43.58,94376.0,36.0142,36.1219,36.0142,36.0888,94376.0
2018-11-07 12:00:00,43.59,43.75,43.59,43.67,116228.0,36.097,36.2295,36.097,36.1633,116228.0
2018-11-07 12:30:00,43.69,43.85,43.66,43.84,124168.0,36.1799,36.3124,36.155,36.3041,124168.0
2018-11-07 13:00:00,43.84,43.93,43.82,43.89,99959.0,36.3041,36.3786,36.2875,36.3455,99959.0
2018-11-07 13:30:00,43.89,43.92,43.77,43.79,105878.0,36.3455,36.3703,36.2461,36.2627,105878.0
2018-11-07 14:00:00,43.79,43.97,43.77,43.95,82566.0,36.2627,36.4117,36.2461,36.3952,82566.0
2018-11-07 14:30:00,43.94,44.09,43.92,44.09,98785.0,36.3869,36.5111,36.3703,36.5111,98785.0
2018-11-07 15:00:00,44.09,44.23,44.04,44.23,156164.0,36.5111,36.627,36.4697,36.627,156164.0
2018-11-07 15:30:00,44.22,44.26,44.04,44.19,837254.0,36.6188,36.6519,36.4697,36.5939,837254.0
2018-11-08 09:30:00,44.06,44.49,43.97,44.48,167392.0,36.4863,36.8423,36.4117,36.8341,167392.0
2018-11-08 10:00:00,44.46,44.52,44.32,44.39,177050.0,36.8175,36.8672,36.7016,36.7595,177050.0
2018-11-08 10:30:00,44.38,44.57,44.38,44.57,131079.0,36.7512,36.9086,36.7512,36.9086,131079.0
2018-11-08 11:00:00,44.59,44.66,44.5,44.55,85863.0,36.9251,36.9831,36.8506,36.892,85863.0
2018-11-08 11:30:00,44.56,44.67,44.49,44.5,141085.0,36.9003,36.9914,36.8423,36.8506,141085.0
2018-11-08 12:00:00,44.51,44.67,44.48,44.57,68757.0,36.8589,36.9914,36.8341,36.9086,68757.0
2018-11-08 12:30:00,44.57,44.63,44.55,44.58,53684.0,36.9086,36.9583,36.892,36.9169,53684.0
2018-11-08 13:00:00,44.57,44.66,44.46,44.46,60977.0,36.9086,36.9831,36.8175,36.8175,60977.0
2018-11-08 13:30:00,44.46,44.52,44.4,44.46,122663.0,36.8175,36.8672,36.7678,36.8175,122663.0
2018-11-08 14:00:00,44.46,44.48,44.29,44.29,202396.0,36.8175,36.8341,36.6767,36.6767,202396.0
2018-11-08 14:30:00,44.29,44.31,44.13,44.26,153105.0,36.6767,36.6933,36.5442,36.6519,153105.0
2018-11-08 15:00:00,44.27,44.39,44.19,44.3,294722.0,36.6602,36.7595,36.5939,36.685,294722.0
2018-11-08 15:30:00,44.31,44.41,44.22,44.39,636020.0,36.6933,36.7761,36.6188,36.7595,636020.0
2018-11-09 09:30:00,44.32,44.62,44.13,44.19,412350.0,36.7016,36.95,36.5442,36.5939,412350.0
2018-11-09 10:00:00,44.2,44.29,44.04,44.19,226860.0,36.6022,36.6767,36.4697,36.5939,226860.0
2018-11-09 10:30:00,44.19,44.25,44.02,44.1,121364.0,36.5939,36.6436,36.4531,36.5194,121364.0
2018-11-09 11:00:00,44.11,44.14,43.93,44.08,185281.0,36.5277,36.5525,36.3786,36.5028,185281.0
2018-11-09 11:30:00,44.08,44.13,43.88,43.9,147244.0,36.5028,36.5442,36.3372,36.3538,147244.0
2018-11-09 12:00:00,43.9,44.0,43.88,43.91,68131.0,36.3538,36.4366,36.3372,36.362,68131.0
2018-11-09 12:30:00,43.9,44.0,43.88,43.92,92499.0,36.3538,36.4366,36.3372,36.3703,92499.0
2018-11-09 13:00:00,43.92,43.93,43.87,43.88,69730.0,36.3703,36.3786,36.3289,36.3372,69730.0
2018-11-09 13:30:00,43.87,43.9,43.78,43.84,314819.0,36.3289,36.3538,36.2544,36.3041,314819.0
2018-11-09 14:00:00,43.84,43.9,43.72,43.78,284712.0,36.3041,36.3538,36.2047,36.2544,284712.0
2018-11-09 14:30:00,43.78,44.11,43.77,43.97,799797.0,36.2544,36.5277,36.2461,36.4117,799797.0
2018-11-09 15:00:00,43.98,44.09,43.94,44.05,66755.0,36.42,36.5111,36.3869,36.478,66755.0
2018-11-09 15:30:00,44.05,44.17,44.02,44.02,456629.0,36.478,36.5773,36.4531,36.4531,456629.0
2018-11-12 09:30:00,43.9,44.11,43.66,43.74,382409.0,36.3538,36.5277,36.155,36.2213,382409.0
2018-11-12 10:00:00,43.71,43.8,43.67,43.78,91244.0,36.1964,36.2709,36.1633,36.2544,91244.0
2018-11-12 10:30:00,43.78,43.88,43.69,43.76,88602.0,36.2544,36.3372,36.1799,36.2378,88602.0
2018-11-12 11:00:00,43.74,43.83,43.58,43.59,182958.0,36.2213,36.2958,36.0888,36.097,182958.0
2018-11-12 11:30:00,43.59,43.85,43.58,43.85,72119.0,36.097,36.3124,36.0888,36.3124,72119.0
2018-11-12 12:00:00,43.84,43.95,43.81,43.94,131707.0,36.3041,36.3952,36.2792,36.3869,131707.0
2018-11-12 12:30:00,43.92,44.0,43.87,43.91,45357.0,36.3703,36.4366,36.3289,36.362,45357.0
2018-11-12 13:00:00,43.91,43.91,43.83,43.87,48839.0,36.362,36.362,36.2958,36.3289,48839.0
2018-11-12 13:30:00,43.86,43.91,43.79,43.87,52859.0,36.3206,36.362,36.2627,36.3289,52859.0
2018-11-12 14:00:00,43.88,44.02,43.87,43.92,64429.0,36.3372,36.4531,36.3289,36.3703,64429.0
2018-11-12 14:30:00,43.92,44.01,43.83,43.84,133336.0,36.3703,36.4448,36.2958,36.3041,133336.0
2018-11-12 15:00:00,43.84,43.9,43.7,43.85,76400.0,36.3041,36.3538,36.1881,36.3124,76400.0
2018-11-12 15:30:00,43.85,43.85,43.42,43.46,483692.0,36.3124,36.3124,35.9563,35.9894,483692.0
2018-11-13 09:30:00,43.53,44.11,43.53,44.1,306491.0,36.0474,36.5277,36.0474,36.5194,306491.0
2018-11-13 10:00:00,44.08,44.28,43.93,43.95,187753.0,36.5028,36.6684,36.3786,36.3952,187753.0
2018-11-13 10:30:00,43.96,44.07,43.9,43.96,136168.0,36.4034,36.4945,36.3538,36.4034,136168.0
2018-11-13 11:00:00,43.94,44.29,43.93,44.2,85625.0,36.3869,36.6767,36.3786,36.6022,85625.0
2018-11-13 11:30:00,44.21,44.31,44.11,44.31,107579.0,36.6105,36.6933,36.5277,36.6933,107579.0
2018-11-13 12:00:00,44.32,44.38,44.2,44.28,73661.0,36.7016,36.7512,36.6022,36.6684,73661.0
2018-11-13 12:30:00,44.3,44.32,44.07,44.11,107222.0,36.685,36.7016,36.4945,36.5277,107222.0
2018-11-13 13:00:00,44.09,44.13,43.96,44.02,53874.0,36.5111,36.5442,36.4034,36.4531,53874.0
2018-11-13 13:30:00,44.02,44.1,43.99,44.07,31054.0,36.4531,36.5194,36.4283,36.4945,31054.0
2018-11-13 14:00:00,44.07,44.09,43.73,43.85,51507.0,36.4945,36.5111,36.213,36.3124,51507.0
2018-11-13 14:30:00,43.85,43.93,43.76,43.81,77007.0,36.3124,36.3786,36.2378,36.2792,77007.0
2018-11-13 15:00:00,43.79,43.94,43.71,43.76,112828.0,36.2627,36.3869,36.1964,36.2378,112828.0
2018-11-13 15:30:00,43.75,43.87,43.66,43.76,471841.0,36.2295,36.3289,36.155,36.2378,471841.0
2018-11-14 09:30:00,44.01,44.14,43.9,44.08,398708.0,36.4448,36.5525,36.3538,36.5028,398708.0
2018-11-14 10:00:00,44.08,44.15,43.84,43.89,75169.0,36.5028,36.5608,36.3041,36.3455,75169.0
2018-11-14 10:30:00,43.9,43.9,43.64,43.71,139203.0,36.3538,36.3538,36.1385,36.1964,139203.0
2018-11-14 11:00:00,43.71,43.72,43.26,43.4,400211.0,36.1964,36.2047,35.8238,35.9397,400211.0
2018-11-14 11:30:00,43.4,43.43,43.12,43.27,297623.0,35.9397,35.9645,35.7078,35.8321,297623.0
2018-11-14 12:00:00,43.27,43.31,43.04,43.11,274694.0,35.8321,35.8652,35.6416,35.6996,274694.0
2018-11-14 12:30:00,43.08,43.09,42.78,42.79,359067.0,35.6747,35.683,35.4263,35.4346,359067.0
2018-11-14 13:00:00,42.79,42.83,42.6,42.67,224539.0,35.4346,35.4677,35.2772,35.3352,224539.0
2018-11-14 13:30:00,42.68,42.71,42.46,42.61,264823.0,35.3435,35.3683,35.1613,35.2855,264823.0
2018-11-14 14:00:00,42.6,42.85,42.46,42.75,274596.0,35.2772,35.4842,35.1613,35.4014,274596.0
2018-11-14 14:30:00,42.75,43.0,42.65,42.97,249245.0,35.4014,35.6085,35.3186,35.5836,249245.0
2018-11-14 15:00:00,42.97,43.13,42.94,43.09,370297.0,35.5836,35.7161,35.5588,35.683,370297.0
2018-11-14 15:30:00,43.08,43.24,42.86,42.94,738842.0,35.6747,35.8072,35.4925,35.5588,738842.0
2018-11-15 09:30:00,42.61,43.01,42.27,42.73,388647.0,35.2855,35.6167,35.0039,35.3849,388647.0
2018-11-15 10:00:00,42.73,43.02,42.6,43.0,322181.0,35.3849,35.625,35.2772,35.6085,322181.0
2018-11-15 10:30:00,42.99,43.09,42.74,42.98,226693.0,35.6002,35.683,35.3932,35.5919,226693.0
2018-11-15 11:00:00,42.99,43.23,42.85,43.22,179481.0,35.6002,35.7989,35.4842,35.7906,179481.0
2018-11-15 11:30:00,43.23,43.46,43.18,43.44,168704.0,35.7989,35.9894,35.7575,35.9728,168704.0
2018-11-15 12:00:00,43.47,43.5,43.34,43.47,117435.0,35.9977,36.0225,35.89,35.9977,117435.0
2018-11-15 12:30:00,43.46,43.46,43.16,43.23,78167.0,35.9894,35.9894,35.741,35.7989,78167.0
2018-11-15 13:00:00,43.22,43.55,43.06,43.55,169029.0,35.7906,36.0639,35.6581,36.0639,169029.0
2018-11-15 13:30:00,43.58,43.67,43.48,43.59,174736.0,36.0888,36.1633,36.006,36.097,174736.0
2018-11-15 14:00:00,43.6,43.71,43.52,43.69,126712.0,36.1053,36.1964,36.0391,36.1799,126712.0
2018-11-15 14:30:00,43.68,43.76,43.53,43.57,164118.0,36.1716,36.2378,36.0474,36.0805,164118.0
2018-11-15 15:00:00,43.57,43.73,43.37,43.55,232207.0,36.0805,36.213,35.9149,36.0639,232207.0
2018-11-15 15:30:00,43.55,43.7,43.54,43.7,562976.0,36.0639,36.1881,36.0556,36.1881,562976.0
2018-11-16 09:30:00,43.34,43.64,43.24,43.63,243131.0,35.89,36.1385,35.8072,36.1302,243131.0
2018-11-16 10:00:00,43.62,43.67,43.51,43.57,148432.0,36.1219,36.1633,36.0308,36.0805,148432.0
2018-11-16 10:30:00,43.58,43.76,43.57,43.69,132551.0,36.0888,36.2378,36.0805,36.1799,132551.0
2018-11-16 11:00:00,43.7,43.75,43.56,43.65,138382.0,36.1881,36.2295,36.0722,36.1467,138382.0
2018-11-16 11:30:00,43.64,43.73,43.53,43.58,71947.0,36.1385,36.213,36.0474,36.0888,71947.0
2018-11-16 12:00:00,43.6,43.62,43.45,43.45,46889.0,36.1053,36.1219,35.9811,35.9811,46889.0
2018-11-16 12:30:00,43.46,43.77,43.43,43.65,149251.0,35.9894,36.2461,35.9645,36.1467,149251.0
2018-11-16 13:00:00,43.65,43.67,43.5,43.6,72792.0,36.1467,36.1633,36.0225,36.1053,72792.0
2018-11-16 13:30:00,43.6,43.61,43.44,43.54,60621.0,36.1053,36.1136,35.9728,36.0556,60621.0
2018-11-16 14:00:00,43.54,43.68,43.54,43.64,45864.0,36.0556,36.1716,36.0556,36.1385,45864.0
2018-11-16 14:30:00,43.67,43.67,43.55,43.55,46304.0,36.1633,36.1633,36.0639,36.0639,46304.0
2018-11-16 15:00:00,43.55,43.72,43.55,43.68,56038.0,36.0639,36.2047,36.0639,36.1716,56038.0
2018-11-16 15:30:00,43.67,43.75,43.62,43.65,220696.0,36.1633,36.2295,36.1219,36.1467,220696.0
2018-11-19 09:30:00,43.62,43.88,43.56,43.79,165985.0,36.1219,36.3372,36.0722,36.2627,165985.0
2018-11-19 10:00:00,43.79,43.92,43.69,43.71,148900.0,36.2627,36.3703,36.1799,36.1964,148900.0
2018-11-19 10:30:00,43.71,43.95,43.63,43.92,57645.0,36.1964,36.3952,36.1302,36.3703,57645.0
2018-11-19 11:00:00,43.96,44.05,43.83,43.85,161723.0,36.4034,36.478,36.2958,36.3124,161723.0
2018-11-19 11:30:00,43.84,43.84,43.32,43.39,93846.0,36.3041,36.3041,35.8735,35.9314,93846.0
2018-11-19 12:00:00,43.43,43.44,43.21,43.29,188079.0,35.9645,35.9728,35.7824,35.8486,188079.0
2018-11-19 12:30:00,43.27,43.43,43.16,43.42,87467.0,35.8321,35.9645,35.741,35.9563,87467.0
2018-11-19 13:00:00,43.43,43.46,43.26,43.29,60717.0,35.9645,35.9894,35.8238,35.8486,60717.0
2018-11-19 13:30:00,43.28,43.42,43.2,43.28,222424.0,35.8403,35.9563,35.7741,35.8403,222424.0
2018-11-19 14:00:00,43.28,43.31,43.15,43.27,351362.0,35.8403,35.8652,35.7327,35.8321,351362.0
2018-11-19 14:30:00,43.27,43.42,43.18,43.39,584846.0,35.8321,35.9563,35.7575,35.9314,584846.0
2018-11-19 15:00:00,43.41,43.61,43.34,43.51,50835.0,35.948,36.1136,35.89,36.0308,50835.0
2018-11-19 15:30:00,43.53,43.54,43.35,43.49,301693.0,36.0474,36.0556,35.8983,36.0142,301693.0
2018-11-20 09:30:00,42.97,43.28,42.63,42.8,238374.0,35.5836,35.8403,35.3021,35.4428,238374.0
2018-11-20 10:00:00,42.75,43.11,42.68,43.11,185574.0,35.4014,35.6996,35.3435,35.6996,185574.0
2018-11-20 10:30:00,43.11,43.39,43.01,43.27,127179.0,35.6996,35.9314,35.6167,35.8321,127179.0
2018-11-20 11:00:00,43.26,43.34,42.95,42.95,98613.0,35.8238,35.89,35.5671,35.5671,98613.0
2018-11-20 11:30:00,42.96,43.17,42.88,43.15,99295.0,35.5753,35.7492,35.5091,35.7327,99295.0
2018-11-20 12:00:00,43.16,43.26,42.84,42.88,113029.0,35.741,35.8238,35.476,35.5091,113029.0
2018-11-20 12:30:00,42.91,42.93,42.61,42.67,68228.0,35.5339,35.5505,35.2855,35.3352,68228.0
2018-11-20 13:00:00,42.66,42.78,42.62,42.7,111250.0,35.3269,35.4263,35.2938,35.36,111250.0
2018-11-20 13:30:00,42.69,42.81,42.65,42.71,285526.0,35.3518,35.4511,35.3186,35.3683,285526.0
2018-11-20 14:00:00,42.7,42.78,42.61,42.63,245079.0,35.36,35.4263,35.2855,35.3021,245079.0
2018-11-20 14:30:00,42.63,42.81,42.63,42.69,136854.0,35.3021,35.4511,35.3021,35.3518,136854.0
2018-11-20 15:00:00,42.7,42.91,42.58,42.86,114009.0,35.36,35.5339,35.2607,35.4925,114009.0
2018-11-20 15:30:00,42.85,42.91,42.66,42.69,460317.0,35.4842,35.5339,35.3269,35.3518,460317.0
2018-11-21 09:30:00,42.82,42.86,42.32,42.77,348167.0,35.4594,35.4925,35.0454,35.418,348167.0
2018-11-21 10:00:00,42.77,43.26,42.77,43.25,262046.0,35.418,35.8238,35.418,35.8155,262046.0
2018-11-21 10:30:00,43.26,43.43,43.16,43.28,137765.0,35.8238,35.9645,35.741,35.8403,137765.0
2018-11-21 11:00:00,43.28,43.44,43.23,43.34,162109.0,35.8403,35.9728,35.7989,35.89,162109.0
2018-11-21 11:30:00,43.35,43.5,43.35,43.45,72200.0,35.8983,36.0225,35.8983,35.9811,72200.0
2018-11-21 12:00:00,43.46,43.48,43.33,43.39,84614.0,35.9894,36.006,35.8817,35.9314,84614.0
2018-11-21 12:30:00,43.38,43.38,43.19,43.22,45891.0,35.9231,35.9231,35.7658,35.7906,45891.0
2018-11-21 13:00:00,43.22,43.28,43.14,43.18,131964.0,35.7906,35.8403,35.7244,35.7575,131964.0
2018-11-21 13:30:00,43.17,43.27,43.12,43.14,58557.0,35.7492,35.8321,35.7078,35.7244,58557.0
2018-11-21 14:00:00,43.14,43.18,43.09,43.16,64819.0,35.7244,35.7575,35.683,35.741,64819.0
2018-11-21 14:30:00,43.16,43.18,43.09,43.09,88808.0,35.741,35.7575,35.683,35.683,88808.0
2018-11-21 15:00:00,43.09,43.12,42.94,42.97,140258.0,35.683,35.7078,35.5588,35.5836,140258.0
2018-11-21 15:30:00,42.96,42.96,42.81,42.84,407232.0,35.5753,35.5753,35.4511,35.476,407232.0
2018-11-23 09:30:00,42.52,42.68,42.37,42.66,117323.0,35.211,35.3435,35.0868,35.3269,117323.0
2018-11-23 10:00:00,42.67,42.91,42.67,42.79,162453.0,35.3352,35.5339,35.3352,35.4346,162453.0
2018-11-23 10:30:00,42.79,43.01,42.79,42.87,41214.0,35.4346,35.6167,35.4346,35.5008,41214.0
2018-11-23 11:00:00,42.89,43.09,42.88,43.03,39820.0,35.5174,35.683,35.5091,35.6333,39820.0
2018-11-23 11:30:00,43.03,43.18,42.97,43.04,48889.0,35.6333,35.7575,35.5836,35.6416,48889.0
2018-11-23 12:00:00,43.03,43.08,42.97,43.06,42916.0,35.6333,35.6747,35.5836,35.6581,42916.0
2018-11-23 12:30:00,43.04,43.07,42.76,42.77,93508.0,35.6416,35.6664,35.4097,35.418,93508.0
2018-11-26 09:30:00,43.21,43.66,43.21,43.66,304253.0,35.7824,36.155,35.7824,36.155,304253.0
2018-11-26 10:00:00,43.67,43.9,43.64,43.78,325856.0,36.1633,36.3538,36.1385,36.2544,325856.0
2018-11-26 10:30:00,43.8,43.92,43.76,43.86,126701.0,36.2709,36.3703,36.2378,36.3206,126701.0
2018-11-26 11:00:00,43.86,43.89,43.69,43.7,100460.0,36.3206,36.3455,36.1799,36.1881,100460.0
2018-11-26 11:30:00,43.69,43.69,43.54,43.68,274797.0,36.1799,36.1799,36.0556,36.1716,274797.0
2018-11-26 12:00:00,43.68,43.78,43.61,43.64,156276.0,36.1716,36.2544,36.1136,36.1385,156276.0
2018-11-26 12:30:00,43.64,43.64,43.44,43.52,114098.0,36.1385,36.1385,35.9728,36.0391,114098.0
2018-11-26 13:00:00,43.52,43.6,43.47,43.51,61652.0,36.0391,36.1053,35.9977,36.0308,61652.0
2018-11-26 13:30:00,43.51,43.6,43.48,43.59,74891.0,36.0308,36.1053,36.006,36.097,74891.0
2018-11-26 14:00:00,43.59,43.67,43.54,43.61,78863.0,36.097,36.1633,36.0556,36.1136,78863.0
2018-11-26 14:30:00,43.61,43.68,43.52,43.58,167420.0,36.1136,36.1716,36.0391,36.0888,167420.0
2018-11-26 15:00:00,43.58,43.64,43.54,43.58,184777.0,36.0888,36.1385,36.0556,36.0888,184777.0
2018-11-26 15:30:00,43.58,43.71,43.57,43.64,739450.0,36.0888,36.1964,36.0805,36.1385,739450.0
2018-11-27 09:30:00,43.46,43.74,43.35,43.6,269562.0,35.9894,36.2213,35.8983,36.1053,269562.0
2018-11-27 10:00:00,43.59,43.68,43.49,43.51,216239.0,36.097,36.1716,36.0142,36.0308,216239.0
2018-11-27 10:30:00,43.5,43.64,43.44,43.55,182640.0,36.0225,36.1385,35.9728,36.0639,182640.0
2018-11-27 11:00:00,43.54,43.68,43.36,43.45,303161.0,36.0556,36.1716,35.9066,35.9811,303161.0
2018-11-27 11:30:00,43.44,43.54,43.34,43.5,202069.0,35.9728,36.0556,35.89,36.0225,202069.0
2018-11-27 12:00:00,43.51,43.52,43.32,43.34,56151.0,36.0308,36.0391,35.8735,35.89,56151.0
2018-11-27 12:30:00,43.33,43.45,43.28,43.4,88153.0,35.8817,35.9811,35.8403,35.9397,88153.0
2018-11-27 13:00:00,43.4,43.51,43.39,43.42,113488.0,35.9397,36.0308,35.9314,35.9563,113488.0
2018-11-27 13:30:00,43.43,43.44,43.29,43.38,96985.0,35.9645,35.9728,35.8486,35.9231,96985.0
2018-11-27 14:00:00,43.39,43.41,43.27,43.29,90094.0,35.9314,35.948,35.8321,35.8486,90094.0
2018-11-27 14:30:00,43.3,43.36,43.29,43.3,73204.0,35.8569,35.9066,35.8486,35.8569,73204.0
2018-11-27 15:00:00,43.3,43.32,43.18,43.25,135403.0,35.8569,35.8735,35.7575,35.8155,135403.0
2018-11-27 15:30:00,43.25,43.39,43.21,43.37,267723.0,35.8155,35.9314,35.7824,35.9149,267723.0
2018-11-28 09:30:00,43.56,43.75,43.41,43.43,168125.0,36.0722,36.2295,35.948,35.9645,168125.0
2018-11-28 10:00:00,43.42,43.45,42.82,42.88,107912.0,35.9563,35.9811,35.4594,35.5091,107912.0
2018-11-28 10:30:00,42.88,43.21,42.84,43.13,110762.0,35.5091,35.7824,35.476,35.7161,110762.0
2018-11-28 11:00:00,43.13,43.56,43.13,43.56,128580.0,35.7161,36.0722,35.7161,36.0722,128580.0
2018-11-28 11:30:00,43.57,43.58,43.4,43.47,45470.0,36.0805,36.0888,35.9397,35.9977,45470.0
2018-11-28 12:00:00,43.47,43.9,43.47,43.72,236922.0,35.9977,36.3538,35.9977,36.2047,236922.0
2018-11-28 12:30:00,43.73,43.91,43.68,43.85,144968.0,36.213,36.362,36.1716,36.3124,144968.0
2018-11-28 13:00:00,43.86,43.89,43.78,43.86,53736.0,36.3206,36.3455,36.2544,36.3206,53736.0
2018-11-28 13:30:00,43.85,43.94,43.83,43.85,51814.0,36.3124,36.3869,36.2958,36.3124,51814.0
2018-11-28 14:00:00,43.85,43.88,43.76,43.8,87422.0,36.3124,36.3372,36.2378,36.2709,87422.0
2018-11-28 14:30:00,43.8,43.84,43.69,43.7,64691.0,36.2709,36.3041,36.1799,36.1881,64691.0
2018-11-28 15:00:00,43.7,43.82,43.62,43.8,249775.0,36.1881,36.2875,36.1219,36.2709,249775.0
2018-11-28 15:30:00,43.81,43.93,43.77,43.92,285672.0,36.2792,36.3786,36.2461,36.3703,285672.0
2018-11-29 09:30:00,43.64,43.96,43.54,43.7,123357.0,36.1385,36.4034,36.0556,36.1881,123357.0
2018-11-29 10:00:00,43.7,43.7,43.58,43.59,92634.0,36.1881,36.1881,36.0888,36.097,92634.0
2018-11-29 10:30:00,43.6,43.72,43.31,43.48,108287.0,36.1053,36.2047,35.8652,36.006,108287.0
2018-11-29 11:00:00,43.47,43.76,43.47,43.76,78663.0,35.9977,36.2378,35.9977,36.2378,78663.0
2018-11-29 11:30:00,43.76,43.8,43.56,43.63,48728.0,36.2378,36.2709,36.0722,36.1302,48728.0
2018-11-29 12:00:00,43.62,43.71,43.57,43.7,28047.0,36.1219,36.1964,36.0805,36.1881,28047.0
2018-11-29 12:30:00,43.73,43.79,43.7,43.76,22040.0,36.213,36.2627,36.1881,36.2378,22040.0
2018-11-29 13:00:00,43.76,43.81,43.74,43.79,27732.0,36.2378,36.2792,36.2213,36.2627,27732.0
2018-11-29 13:30:00,43.78,43.85,43.73,43.82,56817.0,36.2544,36.3124,36.213,36.2875,56817.0
2018-11-29 14:00:00,43.82,43.93,43.76,43.92,58784.0,36.2875,36.3786,36.2378,36.3703,58784.0
2018-11-29 14:30:00,43.92,44.04,43.87,44.02,55339.0,36.3703,36.4697,36.3289,36.4531,55339.0
2018-11-29 15:00:00,44.02,44.03,43.92,43.95,68311.0,36.4531,36.4614,36.3703,36.3952,68311.0
2018-11-29 15:30:00,43.94,43.94,43.73,43.77,243709.0,36.3869,36.3869,36.213,36.2461,243709.0
2018-11-30 09:30:00,43.71,44.08,43.58,44.04,94608.0,36.1964,36.5028,36.0888,36.4697,94608.0
2018-11-30 10:00:00,44.04,44.24,44.04,44.16,70324.0,36.4697,36.6353,36.4697,36.5691,70324.0
2018-11-30 10:30:00,44.16,44.34,44.16,44.26,83834.0,36.5691,36.7181,36.5691,36.6519,83834.0
2018-11-30 11:00:00,44.27,44.29,44.07,44.11,86006.0,36.6602,36.6767,36.4945,36.5277,86006.0
2018-11-30 11:30:00,44.1,44.25,44.03,44.23,49929.0,36.5194,36.6436,36.4614,36.627,49929.0
2018-11-30 12:00:00,44.23,44.23,44.11,44.12,42464.0,36.627,36.627,36.5277,36.5359,42464.0
2018-11-30 12:30:00,44.13,44.15,44.08,44.1,19717.0,36.5442,36.5608,36.5028,36.5194,19717.0
2018-11-30 13:00:00,44.08,44.09,43.99,44.05,69726.0,36.5028,36.5111,36.4283,36.478,69726.0
2018-11-30 13:30:00,44.05,44.21,44.0,44.21,60684.0,36.478,36.6105,36.4366,36.6105,60684.0
2018-11-30 14:00:00,44.21,44.28,44.19,44.27,32587.0,36.6105,36.6684,36.5939,36.6602,32587.0
2018-11-30 14:30:00,44.27,44.33,44.24,44.29,59661.0,36.6602,36.7098,36.6353,36.6767,59661.0
2018-11-30 15:00:00,44.29,44.4,44.27,44.37,117090.0,36.6767,36.7678,36.6602,36.743,117090.0
2018-11-30 15:30:00,44.37,44.46,44.31,44.33,456416.0,36.743,36.8175,36.6933,36.7098,456416.0
2018-12-03 09:30:00,44.88,44.98,44.28,44.29,378047.0,37.1653,37.2481,36.6684,36.6767,378047.0
2018-12-03 10:00:00,44.3,44.47,44.18,44.47,338368.0,36.685,36.8258,36.5856,36.8258,338368.0
2018-12-03 10:30:00,44.47,44.5,44.19,44.22,197837.0,36.8258,36.8506,36.5939,36.6188,197837.0
2018-12-03 11:00:00,44.23,44.23,44.08,44.14,71335.0,36.627,36.627,36.5028,36.5525,71335.0
2018-12-03 11:30:00,44.15,44.19,43.9,43.94,87134.0,36.5608,36.5939,36.3538,36.3869,87134.0
2018-12-03 12:00:00,43.93,44.26,43.93,44.26,57658.0,36.3786,36.6519,36.3786,36.6519,57658.0
2018-12-03 12:30:00,44.27,44.33,44.22,44.31,66261.0,36.6602,36.7098,36.6188,36.6933,66261.0
2018-12-03 13:00:00,44.32,44.49,44.32,44.48,61875.0,36.7016,36.8423,36.7016,36.8341,61875.0
2018-12-03 13:30:00,44.46,44.46,44.22,44.25,286835.0,36.8175,36.8175,36.6188,36.6436,286835.0
2018-12-03 14:00:00,44.26,44.45,44.2,44.43,65381.0,36.6519,36.8092,36.6022,36.7927,65381.0
2018-12-03 14:30:00,44.44,44.48,44.29,44.36,69668.0,36.8009,36.8341,36.6767,36.7347,69668.0
2018-12-03 15:00:00,44.36,44.41,44.27,44.36,130932.0,36.7347,36.7761,36.6602,36.7347,130932.0
2018-12-03 15:30:00,44.36,44.39,44.21,44.32,399484.0,36.7347,36.7595,36.6105,36.7016,399484.0
2018-12-04 09:30:00,44.0,44.11,43.43,43.44,439885.0,36.4366,36.5277,35.9645,35.9728,439885.0
2018-12-04 10:00:00,43.44,43.45,43.04,43.09,203917.0,35.9728,35.9811,35.6416,35.683,203917.0
2018-12-04 10:30:00,43.07,43.11,42.92,42.94,118100.0,35.6664,35.6996,35.5422,35.5588,118100.0
2018-12-04 11:00:00,42.91,42.92,42.78,42.82,335130.0,35.5339,35.5422,35.4263,35.4594,335130.0
2018-12-04 11:30:00,42.82,42.82,42.45,42.47,378987.0,35.4594,35.4594,35.153,35.1696,378987.0
2018-12-04 12:00:00,42.47,42.51,42.04,42.08,289491.0,35.1696,35.2027,34.8135,34.8466,289491.0
2018-12-04 12:30:00,42.07,42.27,41.89,41.89,663027.0,34.8383,35.0039,34.6893,34.6893,663027.0
2018-12-04 13:00:00,41.88,41.93,41.7,41.74,693772.0,34.681,34.7224,34.5319,34.5651,693772.0
2018-12-04 13:30:00,41.72,42.22,41.63,42.13,814304.0,34.5485,34.9625,34.474,34.888,814304.0
2018-12-04 14:00:00,42.12,42.28,42.05,42.14,679761.0,34.8797,35.0122,34.8218,34.8963,679761.0
2018-12-04 14:30:00,42.13,42.51,42.13,42.32,429443.0,34.888,35.2027,34.888,35.0454,429443.0
2018-12-04 15:00:00,42.3,42.3,41.93,41.94,138783.0,35.0288,35.0288,34.7224,34.7307,138783.0
2018-12-04 15:30:00,41.94,42.13,41.88,41.99,814212.0,34.7307,34.888,34.681,34.7721,814212.0
2018-12-06 09:30:00,41.13,41.43,40.87,41.04,505828.0,34.0599,34.3083,33.8446,33.9854,505828.0
2018-12-06 10:00:00,41.02,41.44,41.01,41.09,573547.0,33.9688,34.3166,33.9605,34.0268,573547.0
2018-12-06 10:30:00,41.1,41.21,40.87,40.91,281519.0,34.0351,34.1262,33.8446,33.8777,281519.0
2018-12-06 11:00:00,40.91,40.94,40.56,40.63,482072.0,33.8777,33.9026,33.5879,33.6459,482072.0
2018-12-06 11:30:00,40.61,41.1,40.6,40.98,256997.0,33.6293,34.0351,33.621,33.9357,256997.0
2018-12-06 12:00:00,40.97,41.2,40.92,41.18,131030.0,33.9274,34.1179,33.886,34.1013,131030.0
2018-12-06 12:30:00,41.17,41.17,40.92,41.03,156426.0,34.093,34.093,33.886,33.9771,156426.0
2018-12-06 13:00:00,41.06,41.09,40.78,40.86,200762.0,34.0019,34.0268,33.7701,33.8363,200762.0
2018-12-06 13:30:00,40.85,41.24,40.77,41.24,215141.0,33.828,34.151,33.7618,34.151,215141.0
2018-12-06 14:00:00,41.25,41.33,40.87,41.09,170142.0,34.1593,34.2255,33.8446,34.0268,170142.0
2018-12-06 14:30:00,41.1,41.14,40.88,41.09,445985.0,34.0351,34.0682,33.8529,34.0268,445985.0
2018-12-06 15:00:00,41.09,41.26,41.02,41.24,598594.0,34.0268,34.1676,33.9688,34.151,598594.0
2018-12-06 15:30:00,41.23,41.67,41.23,41.65,1273667.0,34.1427,34.5071,34.1427,34.4905,1273667.0
2018-12-07 09:30:00,41.54,42.19,41.49,41.96,370372.0,34.3994,34.9377,34.358,34.7472,370372.0
2018-12-07 10:00:00,41.98,41.98,41.41,41.56,415392.0,34.7638,34.7638,34.2918,34.416,415392.0
2018-12-07 10:30:00,41.56,42.0,41.46,41.99,394094.0,34.416,34.7804,34.3332,34.7721,394094.0
2018-12-07 11:00:00,42.0,42.03,41.45,41.58,271172.0,34.7804,34.8052,34.3249,34.4326,271172.0
2018-12-07 11:30:00,41.57,41.68,41.42,41.42,114411.0,34.4243,34.5154,34.3001,34.3001,114411.0
2018-12-07 12:00:00,41.41,41.57,41.34,41.38,185418.0,34.2918,34.4243,34.2338,34.2669,185418.0
2018-12-07 12:30:00,41.34,41.54,41.24,41.51,125727.0,34.2338,34.3994,34.151,34.3746,125727.0
2018-12-07 13:00:00,41.52,41.59,41.16,41.22,101027.0,34.3829,34.4408,34.0848,34.1344,101027.0
2018-12-07 13:30:00,41.21,41.22,41.01,41.01,98094.0,34.1262,34.1344,33.9605,33.9605,98094.0
2018-12-07 14:00:00,41.01,41.2,40.84,41.15,217368.0,33.9605,34.1179,33.8198,34.0765,217368.0
2018-12-07 14:30:00,41.17,41.18,40.81,40.84,300481.0,34.093,34.1013,33.7949,33.8198,300481.0
2018-12-07 15:00:00,40.86,41.05,40.77,41.01,308572.0,33.8363,33.9937,33.7618,33.9605,308572.0
2018-12-07 15:30:00,41.01,41.26,40.96,41.08,846083.0,33.9605,34.1676,33.9191,34.0185,846083.0
2018-12-10 09:30:00,40.96,41.1,40.17,40.43,225300.0,33.9191,34.0351,33.2649,33.4802,225300.0
2018-12-10 10:00:00,40.42,40.6,40.26,40.37,266977.0,33.472,33.621,33.3395,33.4306,266977.0
2018-12-10 10:30:00,40.34,40.39,39.99,40.05,345403.0,33.4057,33.4471,33.1159,33.1656,345403.0
2018-12-10 11:00:00,40.04,40.04,39.79,39.94,264187.0,33.1573,33.1573,32.9503,33.0745,264187.0
2018-12-10 11:30:00,39.94,40.21,39.92,40.01,254286.0,33.0745,33.2981,33.0579,33.1324,254286.0
2018-12-10 12:00:00,40.0,40.15,39.93,40.08,348078.0,33.1242,33.2484,33.0662,33.1904,348078.0
2018-12-10 12:30:00,40.07,40.49,40.06,40.38,387755.0,33.1821,33.5299,33.1738,33.4388,387755.0
2018-12-10 13:00:00,40.39,40.45,40.24,40.25,216760.0,33.4471,33.4968,33.3229,33.3312,216760.0
2018-12-10 13:30:00,40.25,40.47,40.23,40.36,223533.0,33.3312,33.5134,33.3146,33.4223,223533.0
2018-12-10 14:00:00,40.36,40.42,40.16,40.23,334557.0,33.4223,33.472,33.2566,33.3146,334557.0
2018-12-10 14:30:00,40.24,40.53,40.23,40.3,201034.0,33.3229,33.563,33.3146,33.3726,201034.0
2018-12-10 15:00:00,40.3,40.33,40.14,40.25,218072.0,33.3726,33.3974,33.2401,33.3312,218072.0
2018-12-10 15:30:00,40.26,40.48,40.24,40.25,788194.0,33.3395,33.5216,33.3229,33.3312,788194.0
2018-12-11 09:30:00,40.88,40.91,40.58,40.66,454311.0,33.8529,33.8777,33.6045,33.6707,454311.0
2018-12-11 10:00:00,40.66,40.82,40.57,40.81,144564.0,33.6707,33.8032,33.5962,33.7949,144564.0
2018-12-11 10:30:00,40.83,40.9,40.67,40.73,177045.0,33.8115,33.8694,33.679,33.7287,177045.0
2018-12-11 11:00:00,40.74,40.75,40.48,40.5,251605.0,33.7369,33.7452,33.5216,33.5382,251605.0
2018-12-11 11:30:00,40.47,40.57,40.4,40.42,101800.0,33.5134,33.5962,33.4554,33.472,101800.0
2018-12-11 12:00:00,40.38,40.39,40.09,40.1,137264.0,33.4388,33.4471,33.1987,33.207,137264.0
2018-12-11 12:30:00,40.1,40.2,40.04,40.09,97340.0,33.207,33.2898,33.1573,33.1987,97340.0
2018-12-11 13:00:00,40.09,40.19,39.98,39.98,239566.0,33.1987,33.2815,33.1076,33.1076,239566.0
2018-12-11 13:30:00,39.94,40.0,39.73,39.77,91533.0,33.0745,33.1242,32.9006,32.9337,91533.0
2018-12-11 14:00:00,39.76,40.15,39.74,40.15,641690.0,32.9254,33.2484,32.9088,33.2484,641690.0
2018-12-11 14:30:00,40.15,40.22,40.02,40.07,183100.0,33.2484,33.3063,33.1407,33.1821,183100.0
2018-12-11 15:00:00,40.08,40.27,39.97,40.12,141003.0,33.1904,33.3477,33.0993,33.2235,141003.0
2018-12-11 15:30:00,40.11,40.24,39.87,39.88,1007019.0,33.2152,33.3229,33.0165,33.0248,1007019.0
2018-12-12 09:30:00,40.38,40.53,39.94,40.11,381375.0,33.4388,33.563,33.0745,33.2152,381375.0
2018-12-12 10:00:00,40.11,40.51,40.01,40.46,224410.0,33.2152,33.5465,33.1324,33.5051,224410.0
2018-12-12 10:30:00,40.45,40.67,40.28,40.58,285764.0,33.4968,33.679,33.356,33.6045,285764.0
2018-12-12 11:00:00,40.59,40.63,40.32,40.45,102510.0,33.6127,33.6459,33.3891,33.4968,102510.0
2018-12-12 11:30:00,40.48,40.67,40.33,40.64,218491.0,33.5216,33.679,33.3974,33.6541,218491.0
2018-12-12 12:00:00,40.68,40.69,40.47,40.58,149800.0,33.6873,33.6955,33.5134,33.6045,149800.0
2018-12-12 12:30:00,40.6,40.71,40.5,40.66,91746.0,33.621,33.7121,33.5382,33.6707,91746.0
2018-12-12 13:00:00,40.69,40.9,40.66,40.89,250286.0,33.6955,33.8694,33.6707,33.8612,250286.0
2018-12-12 13:30:00,40.89,40.9,40.67,40.74,276942.0,33.8612,33.8694,33.679,33.7369,276942.0
2018-12-12 14:00:00,40.76,40.76,40.56,40.59,138535.0,33.7535,33.7535,33.5879,33.6127,138535.0
2018-12-12 14:30:00,40.59,40.64,40.46,40.59,275676.0,33.6127,33.6541,33.5051,33.6127,275676.0
2018-12-12 15:00:00,40.58,40.67,40.49,40.51,142303.0,33.6045,33.679,33.5299,33.5465,142303.0
2018-12-12 15:30:00,40.51,40.59,40.32,40.33,887474.0,33.5465,33.6127,33.3891,33.3974,887474.0
2018-12-13 09:30:00,40.41,40.48,39.98,40.0,182618.0,33.4637,33.5216,33.1076,33.1242,182618.0
2018-12-13 10:00:00,39.99,40.14,39.83,39.93,160594.0,33.1159,33.2401,32.9834,33.0662,160594.0
2018-12-13 10:30:00,39.93,40.15,39.88,40.03,218126.0,33.0662,33.2484,33.0248,33.149,218126.0
2018-12-13 11:00:00,40.04,40.04,39.68,39.73,212234.0,33.1573,33.1573,32.8592,32.9006,212234.0
2018-12-13 11:30:00,39.74,39.94,39.69,39.75,242623.0,32.9088,33.0745,32.8674,32.9171,242623.0
2018-12-13 12:00:00,39.75,39.8,39.57,39.59,271482.0,32.9171,32.9585,32.7681,32.7846,271482.0
2018-12-13 12:30:00,39.57,39.76,39.56,39.66,256911.0,32.7681,32.9254,32.7598,32.8426,256911.0
2018-12-13 13:00:00,39.66,39.68,39.47,39.56,231191.0,32.8426,32.8592,32.6853,32.7598,231191.0
2018-12-13 13:30:00,39.56,39.65,39.46,39.49,262857.0,32.7598,32.8343,32.677,32.7018,262857.0
2018-12-13 14:00:00,39.5,39.5,39.35,39.43,210262.0,32.7101,32.7101,32.5859,32.6521,210262.0
2018-12-13 14:30:00,39.43,39.43,39.26,39.34,297594.0,32.6521,32.6521,32.5114,32.5776,297594.0
2018-12-13 15:00:00,39.35,39.43,39.26,39.36,538876.0,32.5859,32.6521,32.5114,32.5942,538876.0
2018-12-13 15:30:00,39.36,39.43,39.3,39.35,809331.0,32.5942,32.6521,32.5445,32.5859,809331.0
2018-12-14 09:30:00,38.97,39.65,38.96,39.63,373831.0,32.2712,32.8343,32.2629,32.8178,373831.0
2018-12-14 10:00:00,39.62,39.68,39.23,39.23,298848.0,32.8095,32.8592,32.4865,32.4865,298848.0
2018-12-14 10:30:00,39.23,39.38,39.07,39.23,292133.0,32.4865,32.6107,32.354,32.4865,292133.0
2018-12-14 11:00:00,39.22,39.42,39.22,39.3,187738.0,32.4782,32.6439,32.4782,32.5445,187738.0
2018-12-14 11:30:00,39.28,39.33,39.06,39.15,201111.0,32.5279,32.5693,32.3457,32.4203,201111.0
2018-12-14 12:00:00,39.14,39.23,39.1,39.2,108349.0,32.412,32.4865,32.3789,32.4617,108349.0
2018-12-14 12:30:00,39.2,39.28,39.03,39.06,51059.0,32.4617,32.5279,32.3209,32.3457,51059.0
2018-12-14 13:00:00,39.03,39.18,39.0,39.12,69165.0,32.3209,32.4451,32.296,32.3954,69165.0
2018-12-14 13:30:00,39.1,39.13,38.99,38.99,196755.0,32.3789,32.4037,32.2878,32.2878,196755.0
2018-12-14 14:00:00,39.0,39.01,38.87,38.94,226207.0,32.296,32.3043,32.1884,32.2464,226207.0
2018-12-14 14:30:00,38.94,38.94,38.71,38.79,112619.0,32.2464,32.2464,32.0559,32.1221,112619.0
2018-12-14 15:00:00,38.79,38.89,38.74,38.74,152234.0,32.1221,32.205,32.0807,32.0807,152234.0
2018-12-14 15:30:00,38.74,38.75,38.59,38.69,729469.0,32.0807,32.089,31.9565,32.0393,729469.0
2018-12-17 09:30:00,38.64,38.76,38.34,38.76,250464.0,31.9979,32.0973,31.7495,32.0973,250464.0
2018-12-17 10:00:00,38.76,38.86,38.58,38.76,359725.0,32.0973,32.1801,31.9482,32.0973,359725.0
2018-12-17 10:30:00,38.76,39.03,38.68,39.0,160612.0,32.0973,32.3209,32.0311,32.296,160612.0
2018-12-17 11:00:00,39.02,39.29,38.99,39.19,150224.0,32.3126,32.5362,32.2878,32.4534,150224.0
2018-12-17 11:30:00,39.2,39.23,39.02,39.11,212381.0,32.4617,32.4865,32.3126,32.3871,212381.0
2018-12-17 12:00:00,39.12,39.13,38.9,38.93,212299.0,32.3954,32.4037,32.2132,32.2381,212299.0
2018-12-17 12:30:00,38.93,38.93,38.65,38.65,144648.0,32.2381,32.2381,32.0062,32.0062,144648.0
2018-12-17 13:00:00,38.64,38.81,38.62,38.76,100127.0,31.9979,32.1387,31.9814,32.0973,100127.0
2018-12-17 13:30:00,38.75,38.8,38.59,38.67,144163.0,32.089,32.1304,31.9565,32.0228,144163.0
2018-12-17 14:00:00,38.66,38.81,38.58,38.7,491481.0,32.0145,32.1387,31.9482,32.0476,491481.0
2018-12-17 14:30:00,38.71,38.77,38.5,38.55,251019.0,32.0559,32.1056,31.882,31.9234,251019.0
2018-12-17 15:00:00,38.54,38.59,38.43,38.46,139646.0,31.9151,31.9565,31.824,31.8489,139646.0
2018-12-17 15:30:00,38.47,38.48,38.22,38.38,623639.0,31.8572,31.8654,31.6501,31.7826,623639.0
2018-12-18 09:30:00,38.6,38.98,38.51,38.96,310074.0,31.9648,32.2795,31.8903,32.2629,310074.0
2018-12-18 10:00:00,38.95,38.97,38.66,38.69,117240.0,32.2546,32.2712,32.0145,32.0393,117240.0
2018-12-18 10:30:00,38.68,38.8,38.44,38.44,162618.0,32.0311,32.1304,31.8323,31.8323,162618.0
2018-12-18 11:00:00,38.45,38.57,38.19,38.3,76366.0,31.8406,31.94,31.6253,31.7164,76366.0
2018-12-18 11:30:00,38.31,38.37,38.12,38.19,583912.0,31.7247,31.7743,31.5673,31.6253,583912.0
2018-12-18 12:00:00,38.2,38.31,38.17,38.24,203176.0,31.6336,31.7247,31.6087,31.6667,203176.0
2018-12-18 12:30:00,38.25,38.27,38.15,38.24,72269.0,31.675,31.6915,31.5922,31.6667,72269.0
2018-12-18 13:00:00,38.24,38.27,38.03,38.05,149185.0,31.6667,31.6915,31.4928,31.5093,149185.0
2018-12-18 13:30:00,38.06,38.06,37.82,37.85,224831.0,31.5176,31.5176,31.3189,31.3437,224831.0
2018-12-18 14:00:00,37.86,37.99,37.83,37.89,114890.0,31.352,31.4597,31.3272,31.3769,114890.0
2018-12-18 14:30:00,37.88,37.88,37.68,37.71,308762.0,31.3686,31.3686,31.203,31.2278,308762.0
2018-12-18 15:00:00,37.71,37.94,37.67,37.73,218177.0,31.2278,31.4183,31.1947,31.2444,218177.0
2018-12-18 15:30:00,37.73,38.01,37.73,37.85,406645.0,31.2444,31.4762,31.2444,31.3437,406645.0
2018-12-19 09:30:00,37.88,38.11,37.64,37.87,239062.0,31.3686,31.559,31.1698,31.3603,239062.0
2018-12-19 10:00:00,37.88,38.09,37.86,37.99,218025.0,31.3686,31.5425,31.352,31.4597,218025.0
2018-12-19 10:30:00,38.02,38.14,37.96,38.05,155687.0,31.4845,31.5839,31.4348,31.5093,155687.0
2018-12-19 11:00:00,38.06,38.13,37.98,38.03,124935.0,31.5176,31.5756,31.4514,31.4928,124935.0
2018-12-19 11:30:00,38.02,38.04,37.92,38.02,89080.0,31.4845,31.5011,31.4017,31.4845,89080.0
2018-12-19 12:00:00,38.03,38.17,38.02,38.16,205966.0,31.4928,31.6087,31.4845,31.6004,205966.0
2018-12-19 12:30:00,38.14,38.23,38.12,38.16,70797.0,31.5839,31.6584,31.5673,31.6004,70797.0
2018-12-19 13:00:00,38.16,38.17,38.01,38.02,98624.0,31.6004,31.6087,31.4762,31.4845,98624.0
2018-12-19 13:30:00,38.02,38.2,37.98,38.2,122608.0,31.4845,31.6336,31.4514,31.6336,122608.0
2018-12-19 14:00:00,38.24,38.25,37.43,37.85,278733.0,31.6667,31.675,30.9959,31.3437,278733.0
2018-12-19 14:30:00,37.84,38.01,37.12,37.2,431487.0,31.3354,31.4762,30.7392,30.8055,431487.0
2018-12-19 15:00:00,37.19,37.19,36.7,36.7,658866.0,30.7972,30.7972,30.3914,30.3914,658866.0
2018-12-19 15:30:00,36.7,36.93,36.66,36.84,752505.0,30.3914,30.5819,30.3583,30.5073,752505.0
2018-12-20 09:30:00,36.61,36.98,36.58,36.84,730714.0,30.3169,30.6233,30.292,30.5073,730714.0
2018-12-20 10:00:00,36.82,36.98,36.77,36.89,206027.0,30.4908,30.6233,30.4494,30.5487,206027.0
2018-12-20 10:30:00,36.9,37.13,36.79,36.9,503823.0,30.557,30.7475,30.4659,30.557,503823.0
2018-12-20 11:00:00,36.9,36.93,36.71,36.74,125809.0,30.557,30.5819,30.3997,30.4245,125809.0
2018-12-20 11:30:00,36.74,36.81,36.59,36.6,461488.0,30.4245,30.4825,30.3003,30.3086,461488.0
2018-12-20 12:00:00,36.63,36.96,36.62,36.96,224654.0,30.3334,30.6067,30.3252,30.6067,224654.0
2018-12-20 12:30:00,36.96,36.96,36.58,36.69,143117.0,30.6067,30.6067,30.292,30.3831,143117.0
2018-12-20 13:00:00,36.69,36.71,36.54,36.66,158626.0,30.3831,30.3997,30.2589,30.3583,158626.0
2018-12-20 13:30:00,36.65,36.83,36.63,36.69,156246.0,30.35,30.4991,30.3334,30.3831,156246.0
2018-12-20 14:00:00,36.7,36.72,36.39,36.58,392060.0,30.3914,30.408,30.1347,30.292,392060.0
2018-12-20 14:30:00,36.58,36.94,36.52,36.7,448139.0,30.292,30.5902,30.2424,30.3914,448139.0
2018-12-20 15:00:00,36.69,36.97,36.59,36.79,256592.0,30.3831,30.615,30.3003,30.4659,256592.0
2018-12-20 15:30:00,36.78,36.97,36.61,36.75,805020.0,30.4577,30.615,30.3169,30.4328,805020.0
2018-12-21 09:30:00,36.47,36.75,36.44,36.68,1044192.0,30.4216,30.6552,30.3966,30.5968,1044192.0
2018-12-21 10:00:00,36.68,37.07,36.62,36.95,441820.0,30.5968,30.9221,30.5467,30.822,441820.0
2018-12-21 10:30:00,36.95,36.97,36.59,36.59,301718.0,30.822,30.8387,30.5217,30.5217,301718.0
2018-12-21 11:00:00,36.6,36.67,36.44,36.66,307631.0,30.53,30.5884,30.3966,30.5801,307631.0
2018-12-21 11:30:00,36.66,36.72,36.42,36.45,211483.0,30.5801,30.6301,30.3799,30.4049,211483.0
2018-12-21 12:00:00,36.46,36.5,36.27,36.28,226009.0,30.4133,30.4466,30.2548,30.2631,226009.0
2018-12-21 12:30:00,36.27,36.49,36.2,36.29,238087.0,30.2548,30.4383,30.1964,30.2715,238087.0
2018-12-21 13:00:00,36.29,36.34,36.2,36.31,352418.0,30.2715,30.3132,30.1964,30.2881,352418.0
2018-12-21 13:30:00,36.31,36.5,36.3,36.33,172258.0,30.2881,30.4466,30.2798,30.3048,172258.0
2018-12-21 14:00:00,36.32,36.36,36.2,36.29,318792.0,30.2965,30.3298,30.1964,30.2715,318792.0
2018-12-21 14:30:00,36.29,36.38,36.15,36.23,707066.0,30.2715,30.3465,30.1547,30.2214,707066.0
2018-12-21 15:00:00,36.23,36.3,35.93,35.94,923616.0,30.2214,30.2798,29.9712,29.9795,923616.0
2018-12-21 15:30:00,35.94,36.0,35.76,35.88,1358238.0,29.9795,30.0295,29.8294,29.9294,1358238.0
2018-12-24 09:30:00,35.58,35.87,35.35,35.4,449767.0,29.6792,29.9211,29.4873,29.5291,449767.0
2018-12-24 10:00:00,35.39,35.56,35.14,35.42,306312.0,29.5207,29.6625,29.3122,29.5457,306312.0
2018-12-24 10:30:00,35.43,35.72,35.43,35.67,496764.0,29.5541,29.796,29.5541,29.7543,496764.0
2018-12-24 11:00:00,35.68,35.88,35.62,35.75,428673.0,29.7626,29.9294,29.7126,29.821,428673.0
2018-12-24 11:30:00,35.75,35.89,35.59,35.59,193763.0,29.821,29.9378,29.6875,29.6875,193763.0
2018-12-24 12:00:00,35.59,35.69,35.43,35.53,298338.0,29.6875,29.771,29.5541,29.6375,298338.0
2018-12-24 12:30:00,35.53,35.58,35.17,35.19,353813.0,29.6375,29.6792,29.3372,29.3539,353813.0
2018-12-26 09:30:00,35.28,35.49,35.07,35.23,478269.0,29.429,29.6041,29.2538,29.3872,478269.0
2018-12-26 10:00:00,35.22,35.24,34.92,35.13,238447.0,29.3789,29.3956,29.1287,29.3038,238447.0
2018-12-26 10:30:00,35.12,35.13,34.93,34.98,111458.0,29.2955,29.3038,29.137,29.1787,111458.0
2018-12-26 11:00:00,34.99,35.41,34.98,35.39,149331.0,29.1871,29.5374,29.1787,29.5207,149331.0
2018-12-26 11:30:00,35.38,35.8,35.31,35.78,264467.0,29.5124,29.8627,29.454,29.846,264467.0
2018-12-26 12:00:00,35.78,36.05,35.75,35.89,566789.0,29.846,30.0713,29.821,29.9378,566789.0
2018-12-26 12:30:00,35.9,36.17,35.89,36.09,228429.0,29.9461,30.1714,29.9378,30.1046,228429.0
2018-12-26 13:00:00,36.1,36.13,35.86,35.9,256076.0,30.113,30.138,29.9128,29.9461,256076.0
2018-12-26 13:30:00,35.91,36.29,35.9,36.28,170524.0,29.9545,30.2715,29.9461,30.2631,170524.0
2018-12-26 14:00:00,36.29,36.29,36.14,36.17,205283.0,30.2715,30.2715,30.1463,30.1714,205283.0
2018-12-26 14:30:00,36.17,36.33,36.12,36.32,229656.0,30.1714,30.3048,30.1296,30.2965,229656.0
2018-12-26 15:00:00,36.32,36.59,36.29,36.58,168288.0,30.2965,30.5217,30.2715,30.5134,168288.0
2018-12-26 15:30:00,36.57,36.92,36.57,36.89,698964.0,30.505,30.797,30.505,30.7719,698964.0
2018-12-27 09:30:00,36.32,36.71,36.22,36.49,261016.0,30.2965,30.6218,30.2131,30.4383,261016.0
2018-12-27 10:00:00,36.51,36.63,36.34,36.46,205078.0,30.455,30.5551,30.3132,30.4133,205078.0
2018-12-27 10:30:00,36.46,36.64,36.4,36.41,250210.0,30.4133,30.5634,30.3632,30.3716,250210.0
2018-12-27 11:00:00,36.39,36.56,36.27,36.53,127195.0,30.3549,30.4967,30.2548,30.4716,127195.0
2018-12-27 11:30:00,36.55,36.65,36.32,36.43,142492.0,30.4883,30.5717,30.2965,30.3882,142492.0
2018-12-27 12:00:00,36.42,36.43,36.12,36.16,79538.0,30.3799,30.3882,30.1296,30.163,79538.0
2018-12-27 12:30:00,36.16,36.18,36.02,36.11,185932.0,30.163,30.1797,30.0462,30.1213,185932.0
2018-12-27 13:00:00,36.1,36.16,35.88,35.88,108231.0,30.113,30.163,29.9294,29.9294,108231.0
2018-12-27 13:30:00,35.88,35.96,35.71,35.8,191589.0,29.9294,29.9962,29.7876,29.8627,191589.0
2018-12-27 14:00:00,35.79,35.83,35.59,35.7,256330.0,29.8544,29.8877,29.6875,29.7793,256330.0
2018-12-27 14:30:00,35.7,35.94,35.62,35.86,346997.0,29.7793,29.9795,29.7126,29.9128,346997.0
2018-12-27 15:00:00,35.87,36.24,35.71,36.21,412983.0,29.9211,30.2297,29.7876,30.2047,412983.0
2018-12-27 15:30:00,36.21,36.82,36.14,36.82,591970.0,30.2047,30.7136,30.1463,30.7136,591970.0
2018-12-28 09:30:00,36.94,37.37,36.82,37.16,460260.0,30.8137,31.1723,30.7136,30.9972,460260.0
2018-12-28 10:00:00,37.16,37.21,36.93,36.96,208895.0,30.9972,31.0389,30.8053,30.8303,208895.0
2018-12-28 10:30:00,36.96,37.13,36.86,37.03,925586.0,30.8303,30.9721,30.7469,30.8887,925586.0
2018-12-28 11:00:00,37.05,37.08,36.91,36.98,134230.0,30.9054,30.9304,30.7886,30.847,134230.0
2018-12-28 11:30:00,36.98,37.09,36.96,37.03,213346.0,30.847,30.9388,30.8303,30.8887,213346.0
2018-12-28 12:00:00,37.04,37.19,37.04,37.07,98695.0,30.8971,31.0222,30.8971,30.9221,98695.0
2018-12-28 12:30:00,37.09,37.12,36.85,36.85,141697.0,30.9388,30.9638,30.7386,30.7386,141697.0
2018-12-28 13:00:00,36.85,36.99,36.76,36.77,146412.0,30.7386,30.8554,30.6635,30.6718,146412.0
2018-12-28 13:30:00,36.77,37.01,36.73,36.95,112273.0,30.6718,30.872,30.6385,30.822,112273.0
2018-12-28 14:00:00,36.95,37.23,36.94,37.15,177551.0,30.822,31.0556,30.8137,30.9888,177551.0
2018-12-28 14:30:00,37.15,37.52,37.15,37.45,211781.0,30.9888,31.2975,30.9888,31.2391,211781.0
2018-12-28 15:00:00,37.45,37.51,36.94,37.02,320865.0,31.2391,31.2891,30.8137,30.8804,320865.0
2018-12-28 15:30:00,37.01,37.08,36.9,37.05,687079.0,30.872,30.9304,30.7803,30.9054,687079.0
2018-12-31 09:30:00,37.24,37.53,36.93,36.94,448600.0,31.0639,31.3058,30.8053,30.8137,448600.0
2018-12-31 10:00:00,36.95,37.06,36.87,36.88,263182.0,30.822,30.9138,30.7553,30.7636,263182.0
2018-12-31 10:30:00,36.88,37.07,36.87,36.9,238583.0,30.7636,30.9221,30.7553,30.7803,238583.0
2018-12-31 11:00:00,36.91,36.92,36.72,36.9,194209.0,30.7886,30.797,30.6301,30.7803,194209.0
2018-12-31 11:30:00,36.89,36.89,36.63,36.85,348822.0,30.7719,30.7719,30.5551,30.7386,348822.0
2018-12-31 12:00:00,36.86,36.97,36.83,36.92,259145.0,30.7469,30.8387,30.7219,30.797,259145.0
2018-12-31 12:30:00,36.92,37.03,36.91,37.0,175785.0,30.797,30.8887,30.7886,30.8637,175785.0
2018-12-31 13:00:00,37.01,37.15,36.97,37.14,185579.0,30.872,30.9888,30.8387,30.9805,185579.0
2018-12-31 13:30:00,37.14,37.15,36.93,36.94,192432.0,30.9805,30.9888,30.8053,30.8137,192432.0
2018-12-31 14:00:00,36.95,36.97,36.86,36.89,198080.0,30.822,30.8387,30.7469,30.7719,198080.0
2018-12-31 14:30:00,36.88,37.02,36.81,36.9,139932.0,30.7636,30.8804,30.7052,30.7803,139932.0
2018-12-31 15:00:00,36.9,37.05,36.88,37.03,202323.0,30.7803,30.9054,30.7636,30.8887,202323.0
2018-12-31 15:30:00,37.03,37.35,37.03,37.35,1115699.0,30.8887,31.1557,30.8887,31.1557,1115699.0
2019-01-02 09:30:00,36.8,37.31,36.76,37.31,264903.0,30.6969,31.1223,30.6635,31.1223,264903.0
2019-01-02 10:00:00,37.3,37.69,37.18,37.59,168286.0,31.1139,31.4393,31.0138,31.3559,168286.0
2019-01-02 10:30:00,37.59,37.85,37.44,37.75,88183.0,31.3559,31.5727,31.2307,31.4893,88183.0
2019-01-02 11:00:00,37.76,37.96,37.68,37.82,114658.0,31.4977,31.6645,31.4309,31.5477,114658.0
2019-01-02 11:30:00,37.82,37.99,37.72,37.72,94824.0,31.5477,31.6895,31.4643,31.4643,94824.0
2019-01-02 12:00:00,37.71,37.73,37.47,37.54,165124.0,31.456,31.4726,31.2558,31.3141,165124.0
2019-01-02 12:30:00,37.54,37.72,37.49,37.65,111155.0,31.3141,31.4643,31.2724,31.4059,111155.0
2019-01-02 13:00:00,37.66,37.81,37.65,37.73,92566.0,31.4142,31.5394,31.4059,31.4726,92566.0
2019-01-02 13:30:00,37.74,37.92,37.7,37.92,64183.0,31.481,31.6311,31.4476,31.6311,64183.0
2019-01-02 14:00:00,37.91,37.91,37.75,37.82,71778.0,31.6228,31.6228,31.4893,31.5477,71778.0
2019-01-02 14:30:00,37.82,37.9,37.76,37.77,93492.0,31.5477,31.6144,31.4977,31.506,93492.0
2019-01-02 15:00:00,37.77,37.83,37.62,37.66,152349.0,31.506,31.556,31.3809,31.4142,152349.0
2019-01-02 15:30:00,37.66,37.94,37.58,37.92,660301.0,31.4142,31.6478,31.3475,31.6311,660301.0
2019-01-03 09:30:00,37.73,37.96,37.55,37.9,153632.0,31.4726,31.6645,31.3225,31.6144,153632.0
2019-01-03 10:00:00,37.86,37.88,37.49,37.83,139578.0,31.5811,31.5978,31.2724,31.556,139578.0
2019-01-03 10:30:00,37.8,37.91,37.54,37.9,107382.0,31.531,31.6228,31.3141,31.6144,107382.0
2019-01-03 11:00:00,37.89,38.13,37.8,37.99,181916.0,31.6061,31.8063,31.531,31.6895,181916.0
2019-01-03 11:30:00,38.0,38.32,37.97,38.23,263588.0,31.6979,31.9648,31.6728,31.8897,263588.0
2019-01-03 12:00:00,38.22,38.3,38.12,38.25,280130.0,31.8814,31.9481,31.798,31.9064,280130.0
2019-01-03 12:30:00,38.26,38.44,38.2,38.42,203155.0,31.9147,32.0649,31.8647,32.0482,203155.0
2019-01-03 13:00:00,38.41,38.41,38.06,38.1,132630.0,32.0399,32.0399,31.7479,31.7813,132630.0
2019-01-03 13:30:00,38.1,38.25,38.05,38.08,72628.0,31.7813,31.9064,31.7396,31.7646,72628.0
2019-01-03 14:00:00,38.06,38.12,37.96,38.09,114566.0,31.7479,31.798,31.6645,31.7729,114566.0
2019-01-03 14:30:00,38.09,38.14,37.78,37.84,94932.0,31.7729,31.8146,31.5143,31.5644,94932.0
2019-01-03 15:00:00,37.85,37.88,37.75,37.76,137521.0,31.5727,31.5978,31.4893,31.4977,137521.0
2019-01-03 15:30:00,37.76,37.89,37.7,37.73,514184.0,31.4977,31.6061,31.4476,31.4726,514184.0
2019-01-04 09:30:00,38.41,38.69,38.25,38.47,925027.0,32.0399,32.2734,31.9064,32.0899,925027.0
2019-01-04 10:00:00,38.48,38.96,38.48,38.95,170282.0,32.0982,32.4986,32.0982,32.4903,170282.0
2019-01-04 10:30:00,38.95,38.96,38.52,38.72,271440.0,32.4903,32.4986,32.1316,32.2984,271440.0
2019-01-04 11:00:00,38.71,38.91,38.6,38.64,127281.0,32.2901,32.4569,32.1983,32.2317,127281.0
2019-01-04 11:30:00,38.63,38.89,38.56,38.87,113989.0,32.2234,32.4403,32.165,32.4236,113989.0
2019-01-04 12:00:00,38.87,38.89,38.7,38.82,144378.0,32.4236,32.4403,32.2818,32.3819,144378.0
2019-01-04 12:30:00,38.82,38.98,38.75,38.9,106590.0,32.3819,32.5153,32.3235,32.4486,106590.0
2019-01-04 13:00:00,38.91,39.06,38.87,38.9,196334.0,32.4569,32.5821,32.4236,32.4486,196334.0
2019-01-04 13:30:00,38.9,38.95,38.78,38.87,188542.0,32.4486,32.4903,32.3485,32.4236,188542.0
2019-01-04 14:00:00,38.87,38.89,38.71,38.87,209011.0,32.4236,32.4403,32.2901,32.4236,209011.0
2019-01-04 14:30:00,38.87,38.98,38.81,38.81,258828.0,32.4236,32.5153,32.3735,32.3735,258828.0
2019-01-04 15:00:00,38.81,38.92,38.76,38.83,159653.0,32.3735,32.4653,32.3318,32.3902,159653.0
2019-01-04 15:30:00,38.83,38.97,38.82,38.93,517114.0,32.3902,32.507,32.3819,32.4736,517114.0
2019-01-07 09:30:00,38.8,38.93,38.52,38.74,228392.0,32.3652,32.4736,32.1316,32.3151,228392.0
2019-01-07 10:00:00,38.77,39.0,38.76,38.82,498111.0,32.3402,32.532,32.3318,32.3819,498111.0
2019-01-07 10:30:00,38.8,39.04,38.78,38.94,244678.0,32.3652,32.5654,32.3485,32.482,244678.0
2019-01-07 11:00:00,38.94,39.05,38.88,39.05,167017.0,32.482,32.5737,32.4319,32.5737,167017.0
2019-01-07 11:30:00,39.05,39.24,38.94,39.24,120606.0,32.5737,32.7322,32.482,32.7322,120606.0
2019-01-07 12:00:00,39.24,39.26,39.1,39.24,113705.0,32.7322,32.7489,32.6154,32.7322,113705.0
2019-01-07 12:30:00,39.23,39.31,39.18,39.29,102495.0,32.7239,32.7906,32.6822,32.7739,102495.0
2019-01-07 13:00:00,39.29,39.48,39.29,39.4,75006.0,32.7739,32.9324,32.7739,32.8657,75006.0
2019-01-07 13:30:00,39.4,39.5,39.28,39.3,82906.0,32.8657,32.9491,32.7656,32.7823,82906.0
2019-01-07 14:00:00,39.3,39.56,39.3,39.46,115120.0,32.7823,32.9991,32.7823,32.9157,115120.0
2019-01-07 14:30:00,39.45,39.48,39.17,39.22,79764.0,32.9074,32.9324,32.6738,32.7155,79764.0
2019-01-07 15:00:00,39.22,39.38,39.22,39.33,98253.0,32.7155,32.849,32.7155,32.8073,98253.0
2019-01-07 15:30:00,39.34,39.34,39.17,39.18,446231.0,32.8156,32.8156,32.6738,32.6822,446231.0
2019-01-08 09:30:00,39.52,39.55,39.03,39.18,1127299.0,32.9658,32.9908,32.557,32.6822,1127299.0
2019-01-08 10:00:00,39.17,39.35,38.9,39.05,232011.0,32.6738,32.824,32.4486,32.5737,232011.0
2019-01-08 10:30:00,39.03,39.06,38.8,38.85,124296.0,32.557,32.5821,32.3652,32.4069,124296.0
2019-01-08 11:00:00,38.84,39.05,38.79,38.99,442296.0,32.3985,32.5737,32.3568,32.5237,442296.0
2019-01-08 11:30:00,38.98,39.15,38.89,39.15,484787.0,32.5153,32.6571,32.4403,32.6571,484787.0
2019-01-08 12:00:00,39.15,39.31,39.15,39.27,544286.0,32.6571,32.7906,32.6571,32.7572,544286.0
2019-01-08 12:30:00,39.28,39.31,39.14,39.26,443585.0,32.7656,32.7906,32.6488,32.7489,443585.0
2019-01-08 13:00:00,39.26,39.33,39.23,39.31,93995.0,32.7489,32.8073,32.7239,32.7906,93995.0
2019-01-08 13:30:00,39.31,39.42,39.26,39.34,108215.0,32.7906,32.8824,32.7489,32.8156,108215.0
2019-01-08 14:00:00,39.34,39.4,39.25,39.31,121031.0,32.8156,32.8657,32.7405,32.7906,121031.0
2019-01-08 14:30:00,39.31,39.36,39.2,39.24,65298.0,32.7906,32.8323,32.6988,32.7322,65298.0
2019-01-08 15:00:00,39.23,39.32,39.17,39.32,200006.0,32.7239,32.7989,32.6738,32.7989,200006.0
2019-01-08 15:30:00,39.32,39.55,39.31,39.54,265275.0,32.7989,32.9908,32.7906,32.9825,265275.0
2019-01-09 09:30:00,39.64,39.92,39.58,39.73,143289.0,33.0659,33.2994,33.0158,33.1409,143289.0
2019-01-09 10:00:00,39.77,39.8,39.65,39.67,123241.0,33.1743,33.1993,33.0742,33.0909,123241.0
2019-01-09 10:30:00,39.66,39.66,39.36,39.41,421345.0,33.0826,33.0826,32.8323,32.874,421345.0
2019-01-09 11:00:00,39.41,39.8,39.4,39.77,205487.0,32.874,33.1993,32.8657,33.1743,205487.0
2019-01-09 11:30:00,39.77,39.82,39.68,39.69,115809.0,33.1743,33.216,33.0992,33.1076,115809.0
2019-01-09 12:00:00,39.69,39.87,39.69,39.82,131783.0,33.1076,33.2577,33.1076,33.216,131783.0
2019-01-09 12:30:00,39.83,39.94,39.81,39.94,145707.0,33.2244,33.3161,33.2077,33.3161,145707.0
2019-01-09 13:00:00,39.93,39.96,39.86,39.89,146980.0,33.3078,33.3328,33.2494,33.2744,146980.0
2019-01-09 13:30:00,39.88,39.9,39.83,39.85,133812.0,33.2661,33.2827,33.2244,33.241,133812.0
2019-01-09 14:00:00,39.86,39.96,39.77,39.78,463240.0,33.2494,33.3328,33.1743,33.1826,463240.0
2019-01-09 14:30:00,39.79,39.96,39.76,39.89,72056.0,33.191,33.3328,33.166,33.2744,72056.0
2019-01-09 15:00:00,39.9,39.97,39.87,39.94,75041.0,33.2827,33.3411,33.2577,33.3161,75041.0
2019-01-09 15:30:00,39.94,39.97,39.78,39.86,254416.0,33.3161,33.3411,33.1826,33.2494,254416.0
2019-01-10 09:30:00,39.63,39.74,39.42,39.51,435526.0,33.0575,33.1493,32.8824,32.9574,435526.0
2019-01-10 10:00:00,39.51,39.66,39.46,39.54,183380.0,32.9574,33.0826,32.9157,32.9825,183380.0
2019-01-10 10:30:00,39.54,39.71,39.54,39.7,61009.0,32.9825,33.1243,32.9825,33.1159,61009.0
2019-01-10 11:00:00,39.71,39.87,39.68,39.74,60247.0,33.1243,33.2577,33.0992,33.1493,60247.0
2019-01-10 11:30:00,39.74,39.92,39.71,39.89,132300.0,33.1493,33.2994,33.1243,33.2744,132300.0
2019-01-10 12:00:00,39.91,39.95,39.71,39.75,52880.0,33.2911,33.3245,33.1243,33.1576,52880.0
2019-01-10 12:30:00,39.74,39.76,39.66,39.71,60809.0,33.1493,33.166,33.0826,33.1243,60809.0
2019-01-10 13:00:00,39.71,39.71,39.44,39.47,119959.0,33.1243,33.1243,32.899,32.9241,119959.0
2019-01-10 13:30:00,39.47,39.57,39.33,39.57,68698.0,32.9241,33.0075,32.8073,33.0075,68698.0
2019-01-10 14:00:00,39.58,39.8,39.58,39.75,61476.0,33.0158,33.1993,33.0158,33.1576,61476.0
2019-01-10 14:30:00,39.75,39.85,39.7,39.81,94038.0,33.1576,33.241,33.1159,33.2077,94038.0
2019-01-10 15:00:00,39.81,39.87,39.75,39.84,76154.0,33.2077,33.2577,33.1576,33.2327,76154.0
2019-01-10 15:30:00,39.84,39.87,39.77,39.79,209210.0,33.2327,33.2577,33.1743,33.191,209210.0
2019-01-11 09:30:00,39.54,39.69,39.39,39.62,202523.0,32.9825,33.1076,32.8573,33.0492,202523.0
2019-01-11 10:00:00,39.6,39.61,39.34,39.36,125722.0,33.0325,33.0408,32.8156,32.8323,125722.0
2019-01-11 10:30:00,39.35,39.6,39.34,39.6,66448.0,32.824,33.0325,32.8156,33.0325,66448.0
2019-01-11 11:00:00,39.61,39.78,39.54,39.78,321318.0,33.0408,33.1826,32.9825,33.1826,321318.0
2019-01-11 11:30:00,39.77,39.96,39.74,39.9,90771.0,33.1743,33.3328,33.1493,33.2827,90771.0
2019-01-11 12:00:00,39.9,40.02,39.87,39.92,77378.0,33.2827,33.3828,33.2577,33.2994,77378.0
2019-01-11 12:30:00,39.92,40.13,39.91,40.0,248339.0,33.2994,33.4746,33.2911,33.3662,248339.0
2019-01-11 13:00:00,40.0,40.02,39.94,40.0,54042.0,33.3662,33.3828,33.3161,33.3662,54042.0
2019-01-11 13:30:00,39.99,40.07,39.96,40.07,108083.0,33.3578,33.4246,33.3328,33.4246,108083.0
2019-01-11 14:00:00,40.07,40.12,40.02,40.05,57184.0,33.4246,33.4663,33.3828,33.4079,57184.0
2019-01-11 14:30:00,40.06,40.06,39.9,39.93,94273.0,33.4162,33.4162,33.2827,33.3078,94273.0
2019-01-11 15:00:00,39.92,39.97,39.88,39.88,55807.0,33.2994,33.3411,33.2661,33.2661,55807.0
2019-01-11 15:30:00,39.88,40.0,39.88,39.96,272509.0,33.2661,33.3662,33.2661,33.3328,272509.0
2019-01-14 09:30:00,39.68,40.12,39.55,40.08,244586.0,33.0992,33.4663,32.9908,33.4329,244586.0
2019-01-14 10:00:00,40.08,40.32,40.05,40.28,160059.0,33.4329,33.6331,33.4079,33.5997,160059.0
2019-01-14 10:30:00,40.27,40.32,40.11,40.2,76722.0,33.5914,33.6331,33.4579,33.533,76722.0
2019-01-14 11:00:00,40.19,40.23,39.93,40.03,65581.0,33.5247,33.558,33.3078,33.3912,65581.0
2019-01-14 11:30:00,40.03,40.28,40.0,40.15,58022.0,33.3912,33.5997,33.3662,33.4913,58022.0
2019-01-14 12:00:00,40.15,40.45,40.15,40.41,130711.0,33.4913,33.7415,33.4913,33.7082,130711.0
2019-01-14 12:30:00,40.41,40.44,40.33,40.42,225585.0,33.7082,33.7332,33.6414,33.7165,225585.0
2019-01-14 13:00:00,40.42,40.49,40.33,40.42,126830.0,33.7165,33.7749,33.6414,33.7165,126830.0
2019-01-14 13:30:00,40.41,40.42,40.3,40.32,48268.0,33.7082,33.7165,33.6164,33.6331,48268.0
2019-01-14 14:00:00,40.32,40.37,40.25,40.32,42916.0,33.6331,33.6748,33.5747,33.6331,42916.0
2019-01-14 14:30:00,40.32,40.45,40.31,40.38,294928.0,33.6331,33.7415,33.6248,33.6831,294928.0
2019-01-14 15:00:00,40.38,40.41,40.27,40.28,119215.0,33.6831,33.7082,33.5914,33.5997,119215.0
2019-01-14 15:30:00,40.29,40.35,40.15,40.2,893125.0,33.6081,33.6581,33.4913,33.533,893125.0
2019-01-15 09:30:00,40.1,40.3,39.78,39.84,237079.0,33.4496,33.6164,33.1826,33.2327,237079.0
2019-01-15 10:00:00,39.86,40.07,39.76,39.87,145667.0,33.2494,33.4246,33.166,33.2577,145667.0
2019-01-15 10:30:00,39.88,40.18,39.83,40.17,107010.0,33.2661,33.5163,33.2244,33.508,107010.0
2019-01-15 11:00:00,40.18,40.24,40.04,40.13,95835.0,33.5163,33.5664,33.3995,33.4746,95835.0
2019-01-15 11:30:00,40.13,40.48,40.1,40.44,152646.0,33.4746,33.7666,33.4496,33.7332,152646.0
2019-01-15 12:00:00,40.44,40.53,40.42,40.44,76439.0,33.7332,33.8083,33.7165,33.7332,76439.0
2019-01-15 12:30:00,40.44,40.46,40.3,40.34,82777.0,33.7332,33.7499,33.6164,33.6498,82777.0
2019-01-15 13:00:00,40.34,40.36,40.21,40.23,87732.0,33.6498,33.6665,33.5413,33.558,87732.0
2019-01-15 13:30:00,40.23,40.38,40.22,40.3,51499.0,33.558,33.6831,33.5497,33.6164,51499.0
2019-01-15 14:00:00,40.29,40.35,40.14,40.14,105171.0,33.6081,33.6581,33.4829,33.4829,105171.0
2019-01-15 14:30:00,40.15,40.36,40.11,40.36,96411.0,33.4913,33.6665,33.4579,33.6665,96411.0
2019-01-15 15:00:00,40.35,40.47,40.33,40.46,88382.0,33.6581,33.7582,33.6414,33.7499,88382.0
2019-01-15 15:30:00,40.46,40.53,40.41,40.52,449624.0,33.7499,33.8083,33.7082,33.7999,449624.0
2019-01-16 09:30:00,40.91,41.04,40.76,40.99,833085.0,34.1252,34.2337,34.0001,34.192,833085.0
2019-01-16 10:00:00,40.98,41.23,40.96,41.08,230111.0,34.1836,34.3922,34.167,34.267,230111.0
2019-01-16 10:30:00,41.08,41.25,40.95,41.25,305543.0,34.267,34.4089,34.1586,34.4089,305543.0
2019-01-16 11:00:00,41.25,41.29,41.16,41.29,134915.0,34.4089,34.4422,34.3338,34.4422,134915.0
2019-01-16 11:30:00,41.29,41.37,41.21,41.3,193178.0,34.4422,34.509,34.3755,34.4506,193178.0
2019-01-16 12:00:00,41.3,41.45,41.29,41.44,119380.0,34.4506,34.5757,34.4422,34.5673,119380.0
2019-01-16 12:30:00,41.44,41.5,41.39,41.41,132165.0,34.5673,34.6174,34.5256,34.5423,132165.0
2019-01-16 13:00:00,41.4,41.52,41.39,41.52,107985.0,34.534,34.6341,34.5256,34.6341,107985.0
2019-01-16 13:30:00,41.51,41.57,41.42,41.47,110058.0,34.6257,34.6758,34.5507,34.5924,110058.0
2019-01-16 14:00:00,41.48,41.51,41.41,41.51,101814.0,34.6007,34.6257,34.5423,34.6257,101814.0
2019-01-16 14:30:00,41.51,41.57,41.42,41.44,249185.0,34.6257,34.6758,34.5507,34.5673,249185.0
2019-01-16 15:00:00,41.42,41.62,41.4,41.62,213195.0,34.5507,34.7175,34.534,34.7175,213195.0
2019-01-16 15:30:00,41.62,41.62,41.48,41.51,689783.0,34.7175,34.7175,34.6007,34.6257,689783.0
2019-01-17 09:30:00,41.35,41.52,41.33,41.35,340140.0,34.4923,34.6341,34.4756,34.4923,340140.0
2019-01-17 10:00:00,41.35,41.35,41.13,41.3,177623.0,34.4923,34.4923,34.3088,34.4506,177623.0
2019-01-17 10:30:00,41.3,41.44,41.28,41.43,251009.0,34.4506,34.5673,34.4339,34.559,251009.0
2019-01-17 11:00:00,41.44,41.49,41.36,41.42,88838.0,34.5673,34.6091,34.5006,34.5507,88838.0
2019-01-17 11:30:00,41.42,41.68,41.39,41.58,200165.0,34.5507,34.7675,34.5256,34.6841,200165.0
2019-01-17 12:00:00,41.58,41.66,41.54,41.66,157410.0,34.6841,34.7509,34.6508,34.7509,157410.0
2019-01-17 12:30:00,41.66,41.67,41.55,41.57,89958.0,34.7509,34.7592,34.6591,34.6758,89958.0
2019-01-17 13:00:00,41.58,41.74,41.54,41.73,183184.0,34.6841,34.8176,34.6508,34.8093,183184.0
2019-01-17 13:30:00,41.74,41.79,41.7,41.78,97152.0,34.8176,34.8593,34.7842,34.851,97152.0
2019-01-17 14:00:00,41.78,41.79,41.58,41.65,96024.0,34.851,34.8593,34.6841,34.7425,96024.0
2019-01-17 14:30:00,41.65,41.94,41.6,41.77,336296.0,34.7425,34.9844,34.7008,34.8426,336296.0
2019-01-17 15:00:00,41.77,41.91,41.61,41.91,235861.0,34.8426,34.9594,34.7092,34.9594,235861.0
2019-01-17 15:30:00,41.91,41.95,41.67,41.85,294154.0,34.9594,34.9928,34.7592,34.9093,294154.0
2019-01-18 09:30:00,42.25,42.32,41.73,42.17,325503.0,35.243,35.3014,34.8093,35.1763,325503.0
2019-01-18 10:00:00,42.15,42.34,42.12,42.24,324723.0,35.1596,35.3181,35.1346,35.2347,324723.0
2019-01-18 10:30:00,42.24,42.56,42.24,42.48,442496.0,35.2347,35.5016,35.2347,35.4349,442496.0
2019-01-18 11:00:00,42.47,42.62,42.46,42.61,125504.0,35.4265,35.5516,35.4182,35.5433,125504.0
2019-01-18 11:30:00,42.61,42.66,42.55,42.66,108691.0,35.5433,35.585,35.4933,35.585,108691.0
2019-01-18 12:00:00,42.67,42.72,42.61,42.65,142147.0,35.5934,35.6351,35.5433,35.5767,142147.0
2019-01-18 12:30:00,42.65,42.71,42.58,42.69,88536.0,35.5767,35.6267,35.5183,35.61,88536.0
2019-01-18 13:00:00,42.71,42.71,42.57,42.58,96510.0,35.6267,35.6267,35.5099,35.5183,96510.0
2019-01-18 13:30:00,42.58,42.7,42.55,42.7,87523.0,35.5183,35.6184,35.4933,35.6184,87523.0
2019-01-18 14:00:00,42.7,42.71,42.53,42.54,90221.0,35.6184,35.6267,35.4766,35.4849,90221.0
2019-01-18 14:30:00,42.53,42.57,42.41,42.5,83172.0,35.4766,35.5099,35.3765,35.4515,83172.0
2019-01-18 15:00:00,42.51,42.63,42.45,42.58,138414.0,35.4599,35.56,35.4098,35.5183,138414.0
2019-01-18 15:30:00,42.58,42.66,42.54,42.66,431962.0,35.5183,35.585,35.4849,35.585,431962.0
2019-01-22 09:30:00,42.29,42.63,42.28,42.48,591955.0,35.2764,35.56,35.268,35.4349,591955.0
2019-01-22 10:00:00,42.48,42.51,42.12,42.25,487122.0,35.4349,35.4599,35.1346,35.243,487122.0
2019-01-22 10:30:00,42.24,42.28,42.14,42.23,152362.0,35.2347,35.268,35.1513,35.2263,152362.0
2019-01-22 11:00:00,42.24,42.53,42.23,42.47,191682.0,35.2347,35.4766,35.2263,35.4265,191682.0
2019-01-22 11:30:00,42.46,42.55,42.31,42.31,126740.0,35.4182,35.4933,35.2931,35.2931,126740.0
2019-01-22 12:00:00,42.32,42.41,42.26,42.32,118305.0,35.3014,35.3765,35.2514,35.3014,118305.0
2019-01-22 12:30:00,42.32,42.44,42.29,42.39,119340.0,35.3014,35.4015,35.2764,35.3598,119340.0
2019-01-22 13:00:00,42.38,42.38,42.09,42.28,217922.0,35.3515,35.3515,35.1095,35.268,217922.0
2019-01-22 13:30:00,42.27,42.43,42.26,42.35,217081.0,35.2597,35.3932,35.2514,35.3264,217081.0
2019-01-22 14:00:00,42.35,42.4,42.24,42.24,513353.0,35.3264,35.3681,35.2347,35.2347,513353.0
2019-01-22 14:30:00,42.24,42.27,42.05,42.15,552501.0,35.2347,35.2597,35.0762,35.1596,552501.0
2019-01-22 15:00:00,42.15,42.25,42.1,42.19,384132.0,35.1596,35.243,35.1179,35.193,384132.0
2019-01-22 15:30:00,42.19,42.3,42.04,42.24,675156.0,35.193,35.2847,35.0678,35.2347,675156.0
2019-01-23 09:30:00,42.4,42.51,42.26,42.47,355819.0,35.3681,35.4599,35.2514,35.4265,355819.0
2019-01-23 10:00:00,42.47,42.58,42.4,42.4,121044.0,35.4265,35.5183,35.3681,35.3681,121044.0
2019-01-23 10:30:00,42.4,42.43,42.18,42.19,104551.0,35.3681,35.3932,35.1846,35.193,104551.0
2019-01-23 11:00:00,42.2,42.33,42.15,42.21,110887.0,35.2013,35.3097,35.1596,35.2096,110887.0
2019-01-23 11:30:00,42.21,42.23,41.96,41.98,124903.0,35.2096,35.2263,35.0011,35.0178,124903.0
2019-01-23 12:00:00,41.98,42.09,41.9,42.05,139422.0,35.0178,35.1095,34.9511,35.0762,139422.0
2019-01-23 12:30:00,42.05,42.19,42.03,42.17,96547.0,35.0762,35.193,35.0595,35.1763,96547.0
2019-01-23 13:00:00,42.16,42.2,42.07,42.17,92178.0,35.1679,35.2013,35.0929,35.1763,92178.0
2019-01-23 13:30:00,42.17,42.27,42.17,42.21,144498.0,35.1763,35.2597,35.1763,35.2096,144498.0
2019-01-23 14:00:00,42.21,42.34,42.2,42.33,90429.0,35.2096,35.3181,35.2013,35.3097,90429.0
2019-01-23 14:30:00,42.33,42.33,42.14,42.22,152598.0,35.3097,35.3097,35.1513,35.218,152598.0
2019-01-23 15:00:00,42.22,42.33,42.19,42.32,117443.0,35.218,35.3097,35.193,35.3014,117443.0
2019-01-23 15:30:00,42.31,42.31,42.19,42.28,521955.0,35.2931,35.2931,35.193,35.268,521955.0
2019-01-24 09:30:00,42.16,42.58,42.13,42.55,321928.0,35.1679,35.5183,35.1429,35.4933,321928.0
2019-01-24 10:00:00,42.53,42.63,42.49,42.61,95705.0,35.4766,35.56,35.4432,35.5433,95705.0
2019-01-24 10:30:00,42.62,42.65,42.29,42.41,96538.0,35.5516,35.5767,35.2764,35.3765,96538.0
2019-01-24 11:00:00,42.4,42.49,42.34,42.46,71539.0,35.3681,35.4432,35.3181,35.4182,71539.0
2019-01-24 11:30:00,42.46,42.48,42.34,42.4,393214.0,35.4182,35.4349,35.3181,35.3681,393214.0
2019-01-24 12:00:00,42.4,42.42,42.31,42.35,60266.0,35.3681,35.3848,35.2931,35.3264,60266.0
2019-01-24 12:30:00,42.35,42.41,42.28,42.3,42291.0,35.3264,35.3765,35.268,35.2847,42291.0
2019-01-24 13:00:00,42.31,42.32,42.07,42.09,71622.0,35.2931,35.3014,35.0929,35.1095,71622.0
2019-01-24 13:30:00,42.09,42.16,41.93,42.08,90112.0,35.1095,35.1679,34.9761,35.1012,90112.0
2019-01-24 14:00:00,42.09,42.25,42.07,42.21,52355.0,35.1095,35.243,35.0929,35.2096,52355.0
2019-01-24 14:30:00,42.2,42.33,42.15,42.33,72552.0,35.2013,35.3097,35.1596,35.3097,72552.0
2019-01-24 15:00:00,42.33,42.48,42.32,42.46,199651.0,35.3097,35.4349,35.3014,35.4182,199651.0
2019-01-24 15:30:00,42.46,42.46,42.36,42.39,158553.0,35.4182,35.4182,35.3348,35.3598,158553.0
2019-01-25 09:30:00,42.71,42.85,42.46,42.71,663327.0,35.6267,35.7435,35.4182,35.6267,663327.0
2019-01-25 10:00:00,42.74,42.83,42.68,42.78,108682.0,35.6517,35.7268,35.6017,35.6851,108682.0
2019-01-25 10:30:00,42.77,42.88,42.69,42.85,118633.0,35.6768,35.7685,35.61,35.7435,118633.0
2019-01-25 11:00:00,42.85,42.91,42.74,42.83,295684.0,35.7435,35.7936,35.6517,35.7268,295684.0
2019-01-25 11:30:00,42.84,42.89,42.79,42.88,451536.0,35.7352,35.7769,35.6935,35.7685,451536.0
2019-01-25 12:00:00,42.88,43.07,42.84,43.06,947885.0,35.7685,35.927,35.7352,35.9187,947885.0
2019-01-25 12:30:00,43.07,43.08,42.97,43.04,432010.0,35.927,35.9354,35.8436,35.902,432010.0
2019-01-25 13:00:00,43.05,43.08,43.0,43.01,237564.0,35.9103,35.9354,35.8686,35.877,237564.0
2019-01-25 13:30:00,43.0,43.01,42.92,42.99,129216.0,35.8686,35.877,35.8019,35.8603,129216.0
2019-01-25 14:00:00,43.0,43.11,42.98,42.99,104067.0,35.8686,35.9604,35.8519,35.8603,104067.0
2019-01-25 14:30:00,43.0,43.1,42.97,43.07,131047.0,35.8686,35.952,35.8436,35.927,131047.0
2019-01-25 15:00:00,43.08,43.08,42.92,42.93,160180.0,35.9354,35.9354,35.8019,35.8102,160180.0
2019-01-25 15:30:00,42.93,42.99,42.85,42.93,760303.0,35.8102,35.8603,35.7435,35.8102,760303.0
2019-01-28 09:30:00,42.69,43.13,42.6,43.01,844655.0,35.61,35.9771,35.535,35.877,844655.0
2019-01-28 10:00:00,43.0,43.05,42.91,42.97,621998.0,35.8686,35.9103,35.7936,35.8436,621998.0
2019-01-28 10:30:00,43.0,43.08,42.9,42.9,248723.0,35.8686,35.9354,35.7852,35.7852,248723.0
2019-01-28 11:00:00,42.88,43.04,42.85,42.99,578089.0,35.7685,35.902,35.7435,35.8603,578089.0
2019-01-28 11:30:00,43.0,43.0,42.71,42.72,258592.0,35.8686,35.8686,35.6267,35.6351,258592.0
2019-01-28 12:00:00,42.71,43.0,42.71,42.96,118075.0,35.6267,35.8686,35.6267,35.8353,118075.0
2019-01-28 12:30:00,42.96,43.04,42.95,42.99,92863.0,35.8353,35.902,35.8269,35.8603,92863.0
2019-01-28 13:00:00,42.98,43.12,42.94,43.07,93396.0,35.8519,35.9687,35.8186,35.927,93396.0
2019-01-28 13:30:00,43.07,43.16,43.07,43.14,116759.0,35.927,36.0021,35.927,35.9854,116759.0
2019-01-28 14:00:00,43.15,43.18,42.99,43.03,108457.0,35.9937,36.0188,35.8603,35.8937,108457.0
2019-01-28 14:30:00,43.03,43.18,43.02,43.17,109803.0,35.8937,36.0188,35.8853,36.0104,109803.0
2019-01-28 15:00:00,43.17,43.28,43.13,43.26,139283.0,36.0104,36.1022,35.9771,36.0855,139283.0
2019-01-28 15:30:00,43.25,43.26,43.12,43.2,315875.0,36.0772,36.0855,35.9687,36.0355,315875.0
2019-01-29 09:30:00,43.23,43.47,43.09,43.3,706240.0,36.0605,36.2607,35.9437,36.1189,706240.0
2019-01-29 10:00:00,43.3,43.34,43.08,43.27,429826.0,36.1189,36.1522,35.9354,36.0938,429826.0
2019-01-29 10:30:00,43.28,43.37,43.2,43.2,445900.0,36.1022,36.1773,36.0355,36.0355,445900.0
2019-01-29 11:00:00,43.18,43.3,43.17,43.25,558293.0,36.0188,36.1189,36.0104,36.0772,558293.0
2019-01-29 11:30:00,43.25,43.31,43.21,43.29,754967.0,36.0772,36.1272,36.0438,36.1105,754967.0
2019-01-29 12:00:00,43.29,43.31,43.23,43.24,342713.0,36.1105,36.1272,36.0605,36.0688,342713.0
2019-01-29 12:30:00,43.22,43.27,43.17,43.2,99351.0,36.0521,36.0938,36.0104,36.0355,99351.0
2019-01-29 13:00:00,43.19,43.3,43.17,43.27,206434.0,36.0271,36.1189,36.0104,36.0938,206434.0
2019-01-29 13:30:00,43.28,43.32,43.22,43.32,196364.0,36.1022,36.1356,36.0521,36.1356,196364.0
2019-01-29 14:00:00,43.32,43.32,43.19,43.23,318941.0,36.1356,36.1356,36.0271,36.0605,318941.0
2019-01-29 14:30:00,43.23,43.24,43.12,43.14,228463.0,36.0605,36.0688,35.9687,35.9854,228463.0
2019-01-29 15:00:00,43.14,43.21,43.12,43.19,558377.0,35.9854,36.0438,35.9687,36.0271,558377.0
2019-01-29 15:30:00,43.19,43.19,43.03,43.03,812669.0,36.0271,36.0271,35.8937,35.8937,812669.0
2019-01-30 09:30:00,43.15,43.18,42.88,42.97,157368.0,35.9937,36.0188,35.7685,35.8436,157368.0
2019-01-30 10:00:00,42.98,43.04,42.87,42.88,166632.0,35.8519,35.902,35.7602,35.7685,166632.0
2019-01-30 10:30:00,42.88,43.05,42.88,43.05,186350.0,35.7685,35.9103,35.7685,35.9103,186350.0
2019-01-30 11:00:00,43.05,43.15,43.04,43.12,665125.0,35.9103,35.9937,35.902,35.9687,665125.0
2019-01-30 11:30:00,43.12,43.14,43.04,43.08,214046.0,35.9687,35.9854,35.902,35.9354,214046.0
2019-01-30 12:00:00,43.08,43.15,43.05,43.14,278618.0,35.9354,35.9937,35.9103,35.9854,278618.0
2019-01-30 12:30:00,43.13,43.14,43.04,43.06,160255.0,35.9771,35.9854,35.902,35.9187,160255.0
2019-01-30 13:00:00,43.06,43.08,42.98,43.02,112414.0,35.9187,35.9354,35.8519,35.8853,112414.0
2019-01-30 13:30:00,43.02,43.05,43.0,43.04,188921.0,35.8853,35.9103,35.8686,35.902,188921.0
2019-01-30 14:00:00,43.04,43.31,42.95,43.21,943648.0,35.902,36.1272,35.8269,36.0438,943648.0
2019-01-30 14:30:00,43.19,43.32,43.08,43.31,598104.0,36.0271,36.1356,35.9354,36.1272,598104.0
2019-01-30 15:00:00,43.32,43.33,43.07,43.07,291292.0,36.1356,36.1439,35.927,35.927,291292.0
2019-01-30 15:30:00,43.07,43.08,42.88,42.98,629309.0,35.927,35.9354,35.7685,35.8519,629309.0
2019-01-31 09:30:00,42.75,42.93,42.57,42.58,370903.0,35.6601,35.8102,35.5099,35.5183,370903.0
2019-01-31 10:00:00,42.58,42.65,42.49,42.56,285186.0,35.5183,35.5767,35.4432,35.5016,285186.0
2019-01-31 10:30:00,42.56,42.59,42.33,42.36,288248.0,35.5016,35.5266,35.3097,35.3348,288248.0
2019-01-31 11:00:00,42.36,42.46,42.26,42.31,770062.0,35.3348,35.4182,35.2514,35.2931,770062.0
2019-01-31 11:30:00,42.3,42.3,42.16,42.2,923372.0,35.2847,35.2847,35.1679,35.2013,923372.0
2019-01-31 12:00:00,42.21,42.24,41.9,42.02,1003767.0,35.2096,35.2347,34.9511,35.0512,1003767.0
2019-01-31 12:30:00,42.02,42.23,42.02,42.19,213795.0,35.0512,35.2263,35.0512,35.193,213795.0
2019-01-31 13:00:00,42.19,42.24,42.14,42.22,168815.0,35.193,35.2347,35.1513,35.218,168815.0
2019-01-31 13:30:00,42.22,42.4,42.19,42.4,261637.0,35.218,35.3681,35.193,35.3681,261637.0
2019-01-31 14:00:00,42.39,42.48,42.37,42.44,208963.0,35.3598,35.4349,35.3431,35.4015,208963.0
2019-01-31 14:30:00,42.44,42.55,42.42,42.54,147308.0,35.4015,35.4933,35.3848,35.4849,147308.0
2019-01-31 15:00:00,42.53,42.53,42.35,42.43,144130.0,35.4766,35.4766,35.3264,35.3932,144130.0
2019-01-31 15:30:00,42.43,42.63,42.43,42.61,498073.0,35.3932,35.56,35.3932,35.5433,498073.0
2019-02-01 09:30:00,42.8,42.99,42.62,42.71,391851.0,35.7018,35.8603,35.5516,35.6267,391851.0
2019-02-01 10:00:00,42.71,43.06,42.7,42.9,300940.0,35.6267,35.9187,35.6184,35.7852,300940.0
2019-02-01 10:30:00,42.91,43.02,42.9,42.91,184523.0,35.7936,35.8853,35.7852,35.7936,184523.0
2019-02-01 11:00:00,42.9,42.99,42.86,42.98,194257.0,35.7852,35.8603,35.7518,35.8519,194257.0
2019-02-01 11:30:00,42.98,43.04,42.91,43.04,143883.0,35.8519,35.902,35.7936,35.902,143883.0
2019-02-01 12:00:00,43.05,43.06,42.96,43.01,108863.0,35.9103,35.9187,35.8353,35.877,108863.0
2019-02-01 12:30:00,43.01,43.02,42.89,42.98,163539.0,35.877,35.8853,35.7769,35.8519,163539.0
2019-02-01 13:00:00,42.99,43.08,42.97,43.07,107546.0,35.8603,35.9354,35.8436,35.927,107546.0
2019-02-01 13:30:00,43.06,43.09,43.01,43.04,95673.0,35.9187,35.9437,35.877,35.902,95673.0
2019-02-01 14:00:00,43.05,43.05,42.85,42.91,143601.0,35.9103,35.9103,35.7435,35.7936,143601.0
2019-02-01 14:30:00,42.9,43.0,42.83,42.87,164468.0,35.7852,35.8686,35.7268,35.7602,164468.0
2019-02-01 15:00:00,42.86,42.91,42.77,42.91,219372.0,35.7518,35.7936,35.6768,35.7936,219372.0
2019-02-01 15:30:00,42.92,43.02,42.89,42.99,428864.0,35.8019,35.8853,35.7769,35.8603,428864.0
2019-02-04 09:30:00,43.01,43.12,42.82,42.89,224142.0,35.877,35.9687,35.7185,35.7769,224142.0
2019-02-04 10:00:00,42.89,43.02,42.8,42.96,180172.0,35.7769,35.8853,35.7018,35.8353,180172.0
2019-02-04 10:30:00,42.95,43.18,42.94,43.18,117773.0,35.8269,36.0188,35.8186,36.0188,117773.0
2019-02-04 11:00:00,43.17,43.21,43.11,43.2,99759.0,36.0104,36.0438,35.9604,36.0355,99759.0
2019-02-04 11:30:00,43.19,43.32,43.19,43.3,112426.0,36.0271,36.1356,36.0271,36.1189,112426.0
2019-02-04 12:00:00,43.31,43.32,43.27,43.31,119946.0,36.1272,36.1356,36.0938,36.1272,119946.0
2019-02-04 12:30:00,43.3,43.31,43.18,43.19,320685.0,36.1189,36.1272,36.0188,36.0271,320685.0
2019-02-04 13:00:00,43.19,43.24,43.15,43.19,284551.0,36.0271,36.0688,35.9937,36.0271,284551.0
2019-02-04 13:30:00,43.19,43.3,43.15,43.29,163328.0,36.0271,36.1189,35.9937,36.1105,163328.0
2019-02-04 14:00:00,43.3,43.32,43.24,43.32,175250.0,36.1189,36.1356,36.0688,36.1356,175250.0
2019-02-04 14:30:00,43.32,43.32,43.23,43.27,139828.0,36.1356,36.1356,36.0605,36.0938,139828.0
2019-02-04 15:00:00,43.27,43.32,43.22,43.28,209578.0,36.0938,36.1356,36.0521,36.1022,209578.0
2019-02-04 15:30:00,43.27,43.39,43.26,43.39,625865.0,36.0938,36.1939,36.0855,36.1939,625865.0
2019-02-05 09:30:00,43.33,43.46,43.27,43.37,419903.0,36.1439,36.2523,36.0938,36.1773,419903.0
2019-02-05 10:00:00,43.38,43.4,43.16,43.18,475049.0,36.1856,36.2023,36.0021,36.0188,475049.0
2019-02-05 10:30:00,43.18,43.37,43.12,43.35,263895.0,36.0188,36.1773,35.9687,36.1606,263895.0
2019-02-05 11:00:00,43.35,43.36,43.14,43.14,529879.0,36.1606,36.1689,35.9854,35.9854,529879.0
2019-02-05 11:30:00,43.14,43.19,43.01,43.05,506022.0,35.9854,36.0271,35.877,35.9103,506022.0
2019-02-05 12:00:00,43.05,43.07,42.89,43.02,346155.0,35.9103,35.927,35.7769,35.8853,346155.0
2019-02-05 12:30:00,43.02,43.15,43.0,43.02,222081.0,35.8853,35.9937,35.8686,35.8853,222081.0
2019-02-05 13:00:00,43.02,43.14,43.02,43.11,180718.0,35.8853,35.9854,35.8853,35.9604,180718.0
2019-02-05 13:30:00,43.11,43.18,43.09,43.17,245982.0,35.9604,36.0188,35.9437,36.0104,245982.0
2019-02-05 14:00:00,43.17,43.25,43.17,43.19,529341.0,36.0104,36.0772,36.0104,36.0271,529341.0
2019-02-05 14:30:00,43.2,43.29,43.19,43.24,355186.0,36.0355,36.1105,36.0271,36.0688,355186.0
2019-02-05 15:00:00,43.25,43.26,43.18,43.21,496914.0,36.0772,36.0855,36.0188,36.0438,496914.0
2019-02-05 15:30:00,43.22,43.29,43.18,43.22,1117719.0,36.0521,36.1105,36.0188,36.0521,1117719.0
2019-02-06 09:30:00,43.12,43.46,43.11,43.21,262847.0,35.9687,36.2523,35.9604,36.0438,262847.0
2019-02-06 10:00:00,43.21,43.33,43.09,43.17,293337.0,36.0438,36.1439,35.9437,36.0104,293337.0
2019-02-06 10:30:00,43.17,43.23,43.06,43.2,305665.0,36.0104,36.0605,35.9187,36.0355,305665.0
2019-02-06 11:00:00,43.21,43.23,43.06,43.15,198449.0,36.0438,36.0605,35.9187,35.9937,198449.0
2019-02-06 11:30:00,43.15,43.3,43.13,43.26,159838.0,35.9937,36.1189,35.9771,36.0855,159838.0
2019-02-06 12:00:00,43.25,43.32,43.2,43.3,148448.0,36.0772,36.1356,36.0355,36.1189,148448.0
2019-02-06 12:30:00,43.29,43.36,43.28,43.31,119742.0,36.1105,36.1689,36.1022,36.1272,119742.0
2019-02-06 13:00:00,43.3,43.33,43.27,43.31,79820.0,36.1189,36.1439,36.0938,36.1272,79820.0
2019-02-06 13:30:00,43.31,43.35,43.27,43.28,132291.0,36.1272,36.1606,36.0938,36.1022,132291.0
2019-02-06 14:00:00,43.28,43.33,43.23,43.32,123653.0,36.1022,36.1439,36.0605,36.1356,123653.0
2019-02-06 14:30:00,43.31,43.33,43.25,43.28,93115.0,36.1272,36.1439,36.0772,36.1022,93115.0
2019-02-06 15:00:00,43.28,43.36,43.24,43.34,110272.0,36.1022,36.1689,36.0688,36.1522,110272.0
2019-02-06 15:30:00,43.34,43.39,43.32,43.35,315610.0,36.1522,36.1939,36.1356,36.1606,315610.0
2019-02-07 09:30:00,44.07,44.32,43.87,43.89,1663038.0,36.7612,36.9697,36.5943,36.611,1663038.0
2019-02-07 10:00:00,43.89,43.91,43.66,43.84,476658.0,36.611,36.6277,36.4192,36.5693,476658.0
2019-02-07 10:30:00,43.84,43.97,43.51,43.54,345966.0,36.5693,36.6778,36.294,36.3191,345966.0
2019-02-07 11:00:00,43.53,43.61,43.4,43.51,366816.0,36.3107,36.3775,36.2023,36.294,366816.0
2019-02-07 11:30:00,43.51,43.65,43.39,43.55,394202.0,36.294,36.4108,36.1939,36.3274,394202.0
2019-02-07 12:00:00,43.54,43.62,43.48,43.58,210886.0,36.3191,36.3858,36.269,36.3524,210886.0
2019-02-07 12:30:00,43.59,43.65,43.47,43.49,241156.0,36.3608,36.4108,36.2607,36.2774,241156.0
2019-02-07 13:00:00,43.49,43.64,43.48,43.55,213621.0,36.2774,36.4025,36.269,36.3274,213621.0
2019-02-07 13:30:00,43.55,43.72,43.55,43.63,357005.0,36.3274,36.4692,36.3274,36.3941,357005.0
2019-02-07 14:00:00,43.63,43.63,43.44,43.55,242284.0,36.3941,36.3941,36.2357,36.3274,242284.0
2019-02-07 14:30:00,43.55,43.6,43.51,43.56,187145.0,36.3274,36.3691,36.294,36.3358,187145.0
2019-02-07 15:00:00,43.57,43.75,43.57,43.73,217544.0,36.3441,36.4942,36.3441,36.4776,217544.0
2019-02-07 15:30:00,43.72,43.81,43.64,43.79,586741.0,36.4692,36.5443,36.4025,36.5276,586741.0
2019-02-08 09:30:00,43.6,43.86,43.48,43.49,368026.0,36.3691,36.586,36.269,36.2774,368026.0
2019-02-08 10:00:00,43.47,43.55,43.37,43.51,328934.0,36.2607,36.3274,36.1773,36.294,328934.0
2019-02-08 10:30:00,43.51,43.56,43.03,43.03,324082.0,36.294,36.3358,35.8937,35.8937,324082.0
2019-02-08 11:00:00,43.03,43.21,42.98,43.14,215442.0,35.8937,36.0438,35.8519,35.9854,215442.0
2019-02-08 11:30:00,43.14,43.23,43.08,43.23,199833.0,35.9854,36.0605,35.9354,36.0605,199833.0
2019-02-08 12:00:00,43.23,43.31,43.19,43.26,179327.0,36.0605,36.1272,36.0271,36.0855,179327.0
2019-02-08 12:30:00,43.25,43.37,43.25,43.29,162360.0,36.0772,36.1773,36.0772,36.1105,162360.0
2019-02-08 13:00:00,43.29,43.4,43.29,43.35,127284.0,36.1105,36.2023,36.1105,36.1606,127284.0
2019-02-08 13:30:00,43.36,43.4,43.33,43.39,210001.0,36.1689,36.2023,36.1439,36.1939,210001.0
2019-02-08 14:00:00,43.39,43.48,43.36,43.48,250297.0,36.1939,36.269,36.1689,36.269,250297.0
2019-02-08 14:30:00,43.47,43.51,43.44,43.48,178195.0,36.2607,36.294,36.2357,36.269,178195.0
2019-02-08 15:00:00,43.46,43.49,43.41,43.45,196894.0,36.2523,36.2774,36.2106,36.244,196894.0
2019-02-08 15:30:00,43.46,43.46,43.35,43.42,502356.0,36.2523,36.2523,36.1606,36.219,502356.0
2019-02-11 09:30:00,43.53,43.7,43.4,43.42,227430.0,36.3107,36.4525,36.2023,36.219,227430.0
2019-02-11 10:00:00,43.41,43.59,43.4,43.52,167260.0,36.2106,36.3608,36.2023,36.3024,167260.0
2019-02-11 10:30:00,43.53,43.58,43.44,43.51,142127.0,36.3107,36.3524,36.2357,36.294,142127.0
2019-02-11 11:00:00,43.51,43.59,43.44,43.44,137066.0,36.294,36.3608,36.2357,36.2357,137066.0
2019-02-11 11:30:00,43.44,43.49,43.4,43.46,128260.0,36.2357,36.2774,36.2023,36.2523,128260.0
2019-02-11 12:00:00,43.47,43.57,43.47,43.56,125851.0,36.2607,36.3441,36.2607,36.3358,125851.0
2019-02-11 12:30:00,43.56,43.63,43.55,43.62,106369.0,36.3358,36.3941,36.3274,36.3858,106369.0
2019-02-11 13:00:00,43.62,43.65,43.56,43.58,96203.0,36.3858,36.4108,36.3358,36.3524,96203.0
2019-02-11 13:30:00,43.58,43.59,43.51,43.57,84364.0,36.3524,36.3608,36.294,36.3441,84364.0
2019-02-11 14:00:00,43.56,43.6,43.51,43.59,125169.0,36.3358,36.3691,36.294,36.3608,125169.0
2019-02-11 14:30:00,43.58,43.65,43.56,43.63,112960.0,36.3524,36.4108,36.3358,36.3941,112960.0
2019-02-11 15:00:00,43.63,43.7,43.61,43.69,151245.0,36.3941,36.4525,36.3775,36.4442,151245.0
2019-02-11 15:30:00,43.68,43.76,43.6,43.73,294651.0,36.4359,36.5026,36.3691,36.4776,294651.0
2019-02-12 09:30:00,44.01,44.36,44.01,44.36,324516.0,36.7111,37.0031,36.7111,37.0031,324516.0
2019-02-12 10:00:00,44.36,44.43,44.18,44.22,185063.0,37.0031,37.0615,36.8529,36.8863,185063.0
2019-02-12 10:30:00,44.22,44.35,44.14,44.33,195130.0,36.8863,36.9947,36.8196,36.9781,195130.0
2019-02-12 11:00:00,44.33,44.49,44.32,44.45,146003.0,36.9781,37.1115,36.9697,37.0781,146003.0
2019-02-12 11:30:00,44.45,44.5,44.41,44.49,114612.0,37.0781,37.1199,37.0448,37.1115,114612.0
2019-02-12 12:00:00,44.48,44.49,44.36,44.42,223154.0,37.1032,37.1115,37.0031,37.0531,223154.0
2019-02-12 12:30:00,44.43,44.43,44.24,44.28,254984.0,37.0615,37.0615,36.903,36.9363,254984.0
2019-02-12 13:00:00,44.28,44.36,44.23,44.33,165953.0,36.9363,37.0031,36.8946,36.9781,165953.0
2019-02-12 13:30:00,44.34,44.37,44.29,44.31,330401.0,36.9864,37.0114,36.9447,36.9614,330401.0
2019-02-12 14:00:00,44.31,44.35,44.27,44.3,101931.0,36.9614,36.9947,36.928,36.953,101931.0
2019-02-12 14:30:00,44.29,44.3,44.19,44.3,138814.0,36.9447,36.953,36.8613,36.953,138814.0
2019-02-12 15:00:00,44.3,44.37,44.26,44.34,63753.0,36.953,37.0114,36.9197,36.9864,63753.0
2019-02-12 15:30:00,44.34,44.37,44.25,44.28,223931.0,36.9864,37.0114,36.9113,36.9363,223931.0
2019-02-13 09:30:00,44.37,44.56,44.34,44.45,254575.0,37.0114,37.1699,36.9864,37.0781,254575.0
2019-02-13 10:00:00,44.46,44.49,44.32,44.38,164058.0,37.0865,37.1115,36.9697,37.0198,164058.0
2019-02-13 10:30:00,44.37,44.51,44.37,44.43,112339.0,37.0114,37.1282,37.0114,37.0615,112339.0
2019-02-13 11:00:00,44.43,44.49,44.24,44.26,145756.0,37.0615,37.1115,36.903,36.9197,145756.0
2019-02-13 11:30:00,44.26,44.3,44.2,44.21,151020.0,36.9197,36.953,36.8696,36.878,151020.0
2019-02-13 12:00:00,44.22,44.23,44.17,44.21,86421.0,36.8863,36.8946,36.8446,36.878,86421.0
2019-02-13 12:30:00,44.21,44.34,44.19,44.24,78804.0,36.878,36.9864,36.8613,36.903,78804.0
2019-02-13 13:00:00,44.24,44.32,44.2,44.3,91729.0,36.903,36.9697,36.8696,36.953,91729.0
2019-02-13 13:30:00,44.3,44.33,44.26,44.33,60627.0,36.953,36.9781,36.9197,36.9781,60627.0
2019-02-13 14:00:00,44.33,44.39,44.31,44.38,82535.0,36.9781,37.0281,36.9614,37.0198,82535.0
2019-02-13 14:30:00,44.38,44.48,44.36,44.47,83626.0,37.0198,37.1032,37.0031,37.0948,83626.0
2019-02-13 15:00:00,44.46,44.53,44.44,44.52,87998.0,37.0865,37.1449,37.0698,37.1365,87998.0
2019-02-13 15:30:00,44.52,44.54,44.34,44.36,262777.0,37.1365,37.1532,36.9864,37.0031,262777.0
2019-02-14 09:30:00,43.94,44.02,43.63,43.86,699275.0,36.6527,36.7195,36.3941,36.586,699275.0
2019-02-14 10:00:00,43.85,43.95,43.75,43.8,328045.0,36.5777,36.6611,36.4942,36.5359,328045.0
2019-02-14 10:30:00,43.81,43.89,43.67,43.79,267411.0,36.5443,36.611,36.4275,36.5276,267411.0
2019-02-14 11:00:00,43.81,43.9,43.71,43.88,148536.0,36.5443,36.6194,36.4609,36.6027,148536.0
2019-02-14 11:30:00,43.88,44.03,43.82,44.03,568279.0,36.6027,36.7278,36.5526,36.7278,568279.0
2019-02-14 12:00:00,44.04,44.08,43.98,44.03,1309224.0,36.7361,36.7695,36.6861,36.7278,1309224.0
2019-02-14 12:30:00,44.03,44.04,43.92,43.97,1145823.0,36.7278,36.7361,36.636,36.6778,1145823.0
2019-02-14 13:00:00,43.97,44.0,43.92,43.98,1579455.0,36.6778,36.7028,36.636,36.6861,1579455.0
2019-02-14 13:30:00,43.99,44.04,43.92,43.96,915952.0,36.6944,36.7361,36.636,36.6694,915952.0
2019-02-14 14:00:00,43.96,44.02,43.95,43.98,914985.0,36.6694,36.7195,36.6611,36.6861,914985.0
2019-02-14 14:30:00,43.98,44.06,43.94,44.02,566570.0,36.6861,36.7528,36.6527,36.7195,566570.0
2019-02-14 15:00:00,44.03,44.17,44.03,44.07,508509.0,36.7278,36.8446,36.7278,36.7612,508509.0
2019-02-14 15:30:00,44.08,44.13,43.91,43.93,677743.0,36.7695,36.8112,36.6277,36.6444,677743.0
2019-02-15 09:30:00,44.28,44.76,44.25,44.64,207262.0,36.9363,37.3367,36.9113,37.2366,207262.0
2019-02-15 10:00:00,44.64,44.74,44.6,44.69,116057.0,37.2366,37.3201,37.2033,37.2783,116057.0
2019-02-15 10:30:00,44.7,44.82,44.68,44.8,221238.0,37.2867,37.3868,37.27,37.3701,221238.0
2019-02-15 11:00:00,44.8,44.94,44.74,44.94,93119.0,37.3701,37.4869,37.3201,37.4869,93119.0
2019-02-15 11:30:00,44.94,44.98,44.87,44.97,112154.0,37.4869,37.5203,37.4285,37.5119,112154.0
2019-02-15 12:00:00,44.98,44.99,44.91,44.94,86742.0,37.5203,37.5286,37.4619,37.4869,86742.0
2019-02-15 12:30:00,44.96,45.02,44.93,44.98,82689.0,37.5036,37.5536,37.4785,37.5203,82689.0
2019-02-15 13:00:00,44.98,45.0,44.81,44.81,103059.0,37.5203,37.5369,37.3784,37.3784,103059.0
2019-02-15 13:30:00,44.8,44.9,44.8,44.84,56214.0,37.3701,37.4535,37.3701,37.4035,56214.0
2019-02-15 14:00:00,44.86,44.88,44.79,44.83,98931.0,37.4202,37.4368,37.3618,37.3951,98931.0
2019-02-15 14:30:00,44.85,44.93,44.83,44.92,235933.0,37.4118,37.4785,37.3951,37.4702,235933.0
2019-02-15 15:00:00,44.9,44.9,44.78,44.81,110857.0,37.4535,37.4535,37.3534,37.3784,110857.0
2019-02-15 15:30:00,44.8,44.93,44.78,44.92,498840.0,37.3701,37.4785,37.3534,37.4702,498840.0
2019-02-19 09:30:00,44.76,44.78,44.52,44.78,207796.0,37.3367,37.3534,37.1365,37.3534,207796.0
2019-02-19 10:00:00,44.78,44.94,44.78,44.91,90330.0,37.3534,37.4869,37.3534,37.4619,90330.0
2019-02-19 10:30:00,44.91,44.92,44.7,44.74,92166.0,37.4619,37.4702,37.2867,37.3201,92166.0
2019-02-19 11:00:00,44.75,44.97,44.74,44.95,101283.0,37.3284,37.5119,37.3201,37.4952,101283.0
2019-02-19 11:30:00,44.94,45.14,44.94,45.14,76912.0,37.4869,37.6537,37.4869,37.6537,76912.0
2019-02-19 12:00:00,45.15,45.2,45.1,45.15,139169.0,37.6621,37.7038,37.6203,37.6621,139169.0
2019-02-19 12:30:00,45.15,45.18,45.12,45.16,77381.0,37.6621,37.6871,37.637,37.6704,77381.0
2019-02-19 13:00:00,45.16,45.21,45.09,45.2,81987.0,37.6704,37.7121,37.612,37.7038,81987.0
2019-02-19 13:30:00,45.19,45.23,45.16,45.23,55750.0,37.6954,37.7288,37.6704,37.7288,55750.0
2019-02-19 14:00:00,45.23,45.31,45.2,45.31,71578.0,37.7288,37.7955,37.7038,37.7955,71578.0
2019-02-19 14:30:00,45.3,45.35,45.29,45.32,129587.0,37.7872,37.8289,37.7788,37.8039,129587.0
2019-02-19 15:00:00,45.32,45.37,45.29,45.37,111110.0,37.8039,37.8456,37.7788,37.8456,111110.0
2019-02-19 15:30:00,45.37,45.41,45.27,45.29,498332.0,37.8456,37.8789,37.7622,37.7788,498332.0
2019-02-20 09:30:00,45.31,45.32,45.05,45.13,112036.0,37.7955,37.8039,37.5786,37.6454,112036.0
2019-02-20 10:00:00,45.13,45.24,45.04,45.23,217540.0,37.6454,37.7371,37.5703,37.7288,217540.0
2019-02-20 10:30:00,45.24,45.31,45.23,45.28,89534.0,37.7371,37.7955,37.7288,37.7705,89534.0
2019-02-20 11:00:00,45.28,45.36,45.27,45.29,112178.0,37.7705,37.8372,37.7622,37.7788,112178.0
2019-02-20 11:30:00,45.3,45.38,45.23,45.34,68821.0,37.7872,37.8539,37.7288,37.8205,68821.0
2019-02-20 12:00:00,45.35,45.43,45.32,45.39,99201.0,37.8289,37.8956,37.8039,37.8623,99201.0
2019-02-20 12:30:00,45.38,45.47,45.37,45.43,107038.0,37.8539,37.929,37.8456,37.8956,107038.0
2019-02-20 13:00:00,45.43,45.53,45.4,45.52,58529.0,37.8956,37.979,37.8706,37.9707,58529.0
2019-02-20 13:30:00,45.52,45.56,45.51,45.52,63829.0,37.9707,38.0041,37.9624,37.9707,63829.0
2019-02-20 14:00:00,45.51,45.68,45.5,45.56,284938.0,37.9624,38.1042,37.954,38.0041,284938.0
2019-02-20 14:30:00,45.57,45.65,45.57,45.61,113780.0,38.0124,38.0791,38.0124,38.0458,113780.0
2019-02-20 15:00:00,45.61,45.64,45.56,45.6,155050.0,38.0458,38.0708,38.0041,38.0374,155050.0
2019-02-20 15:30:00,45.6,45.75,45.57,45.73,325733.0,38.0374,38.1625,38.0124,38.1459,325733.0
2019-02-21 09:30:00,45.75,45.77,45.51,45.53,149816.0,38.1625,38.1792,37.9624,37.979,149816.0
2019-02-21 10:00:00,45.52,45.6,45.4,45.4,148810.0,37.9707,38.0374,37.8706,37.8706,148810.0
2019-02-21 10:30:00,45.4,45.44,45.27,45.27,119251.0,37.8706,37.904,37.7622,37.7622,119251.0
2019-02-21 11:00:00,45.27,45.4,45.22,45.23,111231.0,37.7622,37.8706,37.7204,37.7288,111231.0
2019-02-21 11:30:00,45.23,45.45,45.23,45.43,151984.0,37.7288,37.9123,37.7288,37.8956,151984.0
2019-02-21 12:00:00,45.43,45.47,45.32,45.33,85455.0,37.8956,37.929,37.8039,37.8122,85455.0
2019-02-21 12:30:00,45.32,45.41,45.31,45.39,89382.0,37.8039,37.8789,37.7955,37.8623,89382.0
2019-02-21 13:00:00,45.4,45.41,45.37,45.39,43344.0,37.8706,37.8789,37.8456,37.8623,43344.0
2019-02-21 13:30:00,45.39,45.43,45.37,45.41,89638.0,37.8623,37.8956,37.8456,37.8789,89638.0
2019-02-21 14:00:00,45.42,45.44,45.28,45.32,104825.0,37.8873,37.904,37.7705,37.8039,104825.0
2019-02-21 14:30:00,45.32,45.37,45.23,45.3,109381.0,37.8039,37.8456,37.7288,37.7872,109381.0
2019-02-21 15:00:00,45.3,45.4,45.28,45.34,138204.0,37.7872,37.8706,37.7705,37.8205,138204.0
2019-02-21 15:30:00,45.35,45.44,45.31,45.42,263076.0,37.8289,37.904,37.7955,37.8873,263076.0
2019-02-22 09:30:00,45.43,45.54,45.34,45.41,169706.0,37.8956,37.9874,37.8205,37.8789,169706.0
2019-02-22 10:00:00,45.41,45.51,45.35,45.41,177440.0,37.8789,37.9624,37.8289,37.8789,177440.0
2019-02-22 10:30:00,45.41,45.46,45.27,45.41,113790.0,37.8789,37.9206,37.7622,37.8789,113790.0
2019-02-22 11:00:00,45.43,45.58,45.38,45.55,97626.0,37.8956,38.0207,37.8539,37.9957,97626.0
2019-02-22 11:30:00,45.56,45.61,45.52,45.58,81392.0,38.0041,38.0458,37.9707,38.0207,81392.0
2019-02-22 12:00:00,45.58,45.62,45.51,45.52,44895.0,38.0207,38.0541,37.9624,37.9707,44895.0
2019-02-22 12:30:00,45.52,45.54,45.46,45.51,40495.0,37.9707,37.9874,37.9206,37.9624,40495.0
2019-02-22 13:00:00,45.53,45.53,45.44,45.49,51927.0,37.979,37.979,37.904,37.9457,51927.0
2019-02-22 13:30:00,45.49,45.53,45.42,45.44,96291.0,37.9457,37.979,37.8873,37.904,96291.0
2019-02-22 14:00:00,45.45,45.48,45.4,45.41,88368.0,37.9123,37.9373,37.8706,37.8789,88368.0
2019-02-22 14:30:00,45.41,45.44,45.35,45.42,115828.0,37.8789,37.904,37.8289,37.8873,115828.0
2019-02-22 15:00:00,45.41,45.6,45.41,45.59,96568.0,37.8789,38.0374,37.8789,38.0291,96568.0
2019-02-22 15:30:00,45.59,45.6,45.52,45.56,232031.0,38.0291,38.0374,37.9707,38.0041,232031.0
2019-02-25 09:30:00,45.84,45.99,45.78,45.95,490421.0,38.2376,38.3627,38.1876,38.3294,490421.0
2019-02-25 10:00:00,45.95,45.97,45.81,45.82,166861.0,38.3294,38.3461,38.2126,38.2209,166861.0
2019-02-25 10:30:00,45.83,45.94,45.75,45.92,470700.0,38.2293,38.321,38.1625,38.3044,470700.0
2019-02-25 11:00:00,45.91,45.94,45.81,45.83,151714.0,38.296,38.321,38.2126,38.2293,151714.0
2019-02-25 11:30:00,45.82,45.87,45.82,45.84,54744.0,38.2209,38.2626,38.2209,38.2376,54744.0
2019-02-25 12:00:00,45.85,45.86,45.8,45.82,58898.0,38.246,38.2543,38.2043,38.2209,58898.0
2019-02-25 12:30:00,45.8,45.83,45.71,45.72,63437.0,38.2043,38.2293,38.1292,38.1375,63437.0
2019-02-25 13:00:00,45.72,45.77,45.71,45.74,54325.0,38.1375,38.1792,38.1292,38.1542,54325.0
2019-02-25 13:30:00,45.75,45.75,45.69,45.72,62151.0,38.1625,38.1625,38.1125,38.1375,62151.0
2019-02-25 14:00:00,45.71,45.75,45.53,45.55,67719.0,38.1292,38.1625,37.979,37.9957,67719.0
2019-02-25 14:30:00,45.55,45.56,45.42,45.44,115690.0,37.9957,38.0041,37.8873,37.904,115690.0
2019-02-25 15:00:00,45.44,45.51,45.37,45.38,155461.0,37.904,37.9624,37.8456,37.8539,155461.0
2019-02-25 15:30:00,45.39,45.51,45.38,45.42,367061.0,37.8623,37.9624,37.8539,37.8873,367061.0
2019-02-26 09:30:00,45.18,45.28,44.98,45.16,436576.0,37.6871,37.7705,37.5203,37.6704,436576.0
2019-02-26 10:00:00,45.15,45.45,45.14,45.41,174003.0,37.6621,37.9123,37.6537,37.8789,174003.0
2019-02-26 10:30:00,45.41,45.56,45.3,45.32,130196.0,37.8789,38.0041,37.7872,37.8039,130196.0
2019-02-26 11:00:00,45.32,45.46,45.3,45.35,143137.0,37.8039,37.9206,37.7872,37.8289,143137.0
2019-02-26 11:30:00,45.34,45.46,45.34,45.4,93058.0,37.8205,37.9206,37.8205,37.8706,93058.0
2019-02-26 12:00:00,45.41,45.41,45.3,45.3,126529.0,37.8789,37.8789,37.7872,37.7872,126529.0
2019-02-26 12:30:00,45.31,45.31,45.15,45.16,74802.0,37.7955,37.7955,37.6621,37.6704,74802.0
2019-02-26 13:00:00,45.16,45.21,45.12,45.17,45517.0,37.6704,37.7121,37.637,37.6787,45517.0
2019-02-26 13:30:00,45.17,45.17,45.03,45.04,79349.0,37.6787,37.6787,37.562,37.5703,79349.0
2019-02-26 14:00:00,45.04,45.08,44.97,44.98,97022.0,37.5703,37.6037,37.5119,37.5203,97022.0
2019-02-26 14:30:00,44.98,45.07,44.97,45.02,302844.0,37.5203,37.5953,37.5119,37.5536,302844.0
2019-02-26 15:00:00,45.02,45.1,45.01,45.04,306146.0,37.5536,37.6203,37.5453,37.5703,306146.0
2019-02-26 15:30:00,45.04,45.11,44.94,44.96,412397.0,37.5703,37.6287,37.4869,37.5036,412397.0
2019-02-27 09:30:00,44.95,45.22,44.81,45.18,199737.0,37.4952,37.7204,37.3784,37.6871,199737.0
2019-02-27 10:00:00,45.18,45.21,45.0,45.02,174690.0,37.6871,37.7121,37.5369,37.5536,174690.0
2019-02-27 10:30:00,45.04,45.14,45.01,45.12,90215.0,37.5703,37.6537,37.5453,37.637,90215.0
2019-02-27 11:00:00,45.11,45.24,45.1,45.2,88860.0,37.6287,37.7371,37.6203,37.7038,88860.0
2019-02-27 11:30:00,45.2,45.28,45.16,45.24,85490.0,37.7038,37.7705,37.6704,37.7371,85490.0
2019-02-27 12:00:00,45.23,45.3,45.23,45.3,82239.0,37.7288,37.7872,37.7288,37.7872,82239.0
2019-02-27 12:30:00,45.3,45.33,45.28,45.29,53751.0,37.7872,37.8122,37.7705,37.7788,53751.0
2019-02-27 13:00:00,45.29,45.38,45.28,45.36,56096.0,37.7788,37.8539,37.7705,37.8372,56096.0
2019-02-27 13:30:00,45.36,45.39,45.32,45.35,52236.0,37.8372,37.8623,37.8039,37.8289,52236.0
2019-02-27 14:00:00,45.35,45.4,45.34,45.36,255630.0,37.8289,37.8706,37.8205,37.8372,255630.0
2019-02-27 14:30:00,45.36,45.37,45.29,45.35,95005.0,37.8372,37.8456,37.7788,37.8289,95005.0
2019-02-27 15:00:00,45.36,45.44,45.34,45.34,97509.0,37.8372,37.904,37.8205,37.8205,97509.0
2019-02-27 15:30:00,45.33,45.41,45.32,45.4,352072.0,37.8122,37.8789,37.8039,37.8706,352072.0
2019-02-28 09:30:00,45.33,45.45,45.28,45.4,127370.0,37.8122,37.9123,37.7705,37.8706,127370.0
2019-02-28 10:00:00,45.39,45.45,45.33,45.39,95365.0,37.8623,37.9123,37.8122,37.8623,95365.0
2019-02-28 10:30:00,45.4,45.42,45.27,45.34,73048.0,37.8706,37.8873,37.7622,37.8205,73048.0
2019-02-28 11:00:00,45.33,45.43,45.27,45.4,98232.0,37.8122,37.8956,37.7622,37.8706,98232.0
2019-02-28 11:30:00,45.4,45.48,45.38,45.41,68298.0,37.8706,37.9373,37.8539,37.8789,68298.0
2019-02-28 12:00:00,45.42,45.43,45.38,45.43,39924.0,37.8873,37.8956,37.8539,37.8956,39924.0
2019-02-28 12:30:00,45.42,45.45,45.39,45.43,58639.0,37.8873,37.9123,37.8623,37.8956,58639.0
2019-02-28 13:00:00,45.43,45.45,45.38,45.43,44336.0,37.8956,37.9123,37.8539,37.8956,44336.0
2019-02-28 13:30:00,45.44,45.48,45.43,45.44,85987.0,37.904,37.9373,37.8956,37.904,85987.0
2019-02-28 14:00:00,45.44,45.47,45.41,45.47,47294.0,37.904,37.929,37.8789,37.929,47294.0
2019-02-28 14:30:00,45.48,45.48,45.3,45.32,68333.0,37.9373,37.9373,37.7872,37.8039,68333.0
2019-02-28 15:00:00,45.32,45.38,45.31,45.34,110358.0,37.8039,37.8539,37.7955,37.8205,110358.0
2019-02-28 15:30:00,45.33,45.41,45.23,45.25,390417.0,37.8122,37.8789,37.7288,37.7455,390417.0
2019-03-01 09:30:00,45.56,45.85,45.51,45.72,237192.0,38.0041,38.246,37.9624,38.1375,237192.0
2019-03-01 10:00:00,45.71,45.71,45.42,45.42,218189.0,38.1292,38.1292,37.8873,37.8873,218189.0
2019-03-01 10:30:00,45.42,45.46,45.3,45.42,147126.0,37.8873,37.9206,37.7872,37.8873,147126.0
2019-03-01 11:00:00,45.43,45.44,45.26,45.28,145054.0,37.8956,37.904,37.7538,37.7705,145054.0
2019-03-01 11:30:00,45.28,45.31,45.12,45.18,76323.0,37.7705,37.7955,37.637,37.6871,76323.0
2019-03-01 12:00:00,45.18,45.31,45.16,45.3,85596.0,37.6871,37.7955,37.6704,37.7872,85596.0
2019-03-01 12:30:00,45.3,45.43,45.29,45.42,453646.0,37.7872,37.8956,37.7788,37.8873,453646.0
2019-03-01 13:00:00,45.43,45.46,45.41,45.42,144149.0,37.8956,37.9206,37.8789,37.8873,144149.0
2019-03-01 13:30:00,45.43,45.47,45.34,45.35,124201.0,37.8956,37.929,37.8205,37.8289,124201.0
2019-03-01 14:00:00,45.35,45.46,45.32,45.45,110929.0,37.8289,37.9206,37.8039,37.9123,110929.0
2019-03-01 14:30:00,45.46,45.49,45.4,45.48,121960.0,37.9206,37.9457,37.8706,37.9373,121960.0
2019-03-01 15:00:00,45.49,45.52,45.46,45.48,156200.0,37.9457,37.9707,37.9206,37.9373,156200.0
2019-03-01 15:30:00,45.48,45.52,45.41,45.46,275308.0,37.9373,37.9707,37.8789,37.9206,275308.0
2019-03-04 09:30:00,45.45,45.65,45.42,45.65,92572.0,37.9123,38.0791,37.8873,38.0791,92572.0
2019-03-04 10:00:00,45.65,45.86,45.64,45.83,69147.0,38.0791,38.2543,38.0708,38.2293,69147.0
2019-03-04 10:30:00,45.84,45.84,45.57,45.59,631260.0,38.2376,38.2376,38.0124,38.0291,631260.0
2019-03-04 11:00:00,45.58,45.6,45.29,45.29,127704.0,38.0207,38.0374,37.7788,37.7788,127704.0
2019-03-04 11:30:00,45.3,45.33,45.11,45.13,55009.0,37.7872,37.8122,37.6287,37.6454,55009.0
2019-03-04 12:00:00,45.13,45.22,44.95,45.14,98461.0,37.6454,37.7204,37.4952,37.6537,98461.0
2019-03-04 12:30:00,45.13,45.16,44.94,44.98,52363.0,37.6454,37.6704,37.4869,37.5203,52363.0
2019-03-04 13:00:00,44.97,45.07,44.88,45.07,55258.0,37.5119,37.5953,37.4368,37.5953,55258.0
2019-03-04 13:30:00,45.07,45.21,45.05,45.21,77989.0,37.5953,37.7121,37.5786,37.7121,77989.0
2019-03-04 14:00:00,45.22,45.3,45.17,45.29,48736.0,37.7204,37.7872,37.6787,37.7788,48736.0
2019-03-04 14:30:00,45.28,45.28,45.17,45.21,78672.0,37.7705,37.7705,37.6787,37.7121,78672.0
2019-03-04 15:00:00,45.21,45.26,45.1,45.21,90298.0,37.7121,37.7538,37.6203,37.7121,90298.0
2019-03-04 15:30:00,45.21,45.3,45.17,45.28,272574.0,37.7121,37.7872,37.6787,37.7705,272574.0
2019-03-05 09:30:00,45.24,45.24,44.66,44.84,251679.0,37.7371,37.7371,37.2533,37.4035,251679.0
2019-03-05 10:00:00,44.84,45.0,44.81,44.83,154222.0,37.4035,37.5369,37.3784,37.3951,154222.0
2019-03-05 10:30:00,44.83,44.88,44.65,44.77,89400.0,37.3951,37.4368,37.245,37.3451,89400.0
2019-03-05 11:00:00,44.78,45.03,44.77,44.99,111904.0,37.3534,37.562,37.3451,37.5286,111904.0
2019-03-05 11:30:00,44.98,45.12,44.96,45.01,70098.0,37.5203,37.637,37.5036,37.5453,70098.0
2019-03-05 12:00:00,45.0,45.05,44.95,44.99,46629.0,37.5369,37.5786,37.4952,37.5286,46629.0
2019-03-05 12:30:00,45.0,45.11,44.98,45.11,59071.0,37.5369,37.6287,37.5203,37.6287,59071.0
2019-03-05 13:00:00,45.12,45.19,45.1,45.1,79781.0,37.637,37.6954,37.6203,37.6203,79781.0
2019-03-05 13:30:00,45.1,45.25,45.1,45.22,52707.0,37.6203,37.7455,37.6203,37.7204,52707.0
2019-03-05 14:00:00,45.22,45.36,45.22,45.36,65451.0,37.7204,37.8372,37.7204,37.8372,65451.0
2019-03-05 14:30:00,45.36,45.4,45.32,45.37,70724.0,37.8372,37.8706,37.8039,37.8456,70724.0
2019-03-05 15:00:00,45.37,45.4,45.26,45.28,75594.0,37.8456,37.8706,37.7538,37.7705,75594.0
2019-03-05 15:30:00,45.27,45.32,45.21,45.21,286886.0,37.7622,37.8039,37.7121,37.7121,286886.0
2019-03-06 09:30:00,45.06,45.23,44.87,45.07,203917.0,37.587,37.7288,37.4285,37.5953,203917.0
2019-03-06 10:00:00,45.09,45.22,45.04,45.1,163212.0,37.612,37.7204,37.5703,37.6203,163212.0
2019-03-06 10:30:00,45.12,45.26,45.11,45.15,83721.0,37.637,37.7538,37.6287,37.6621,83721.0
2019-03-06 11:00:00,45.14,45.18,45.03,45.06,106427.0,37.6537,37.6871,37.562,37.587,106427.0
2019-03-06 11:30:00,45.06,45.11,44.92,44.92,53247.0,37.587,37.6287,37.4702,37.4702,53247.0
2019-03-06 12:00:00,44.92,45.01,44.8,44.8,58213.0,37.4702,37.5453,37.3701,37.3701,58213.0
2019-03-06 12:30:00,44.8,44.87,44.7,44.7,68881.0,37.3701,37.4285,37.2867,37.2867,68881.0
2019-03-06 13:00:00,44.7,44.73,44.63,44.66,94326.0,37.2867,37.3117,37.2283,37.2533,94326.0
2019-03-06 13:30:00,44.67,44.79,44.65,44.77,72604.0,37.2617,37.3618,37.245,37.3451,72604.0
2019-03-06 14:00:00,44.77,44.81,44.64,44.64,125645.0,37.3451,37.3784,37.2366,37.2366,125645.0
2019-03-06 14:30:00,44.65,44.66,44.45,44.46,99362.0,37.245,37.2533,37.0781,37.0865,99362.0
2019-03-06 15:00:00,44.45,44.47,44.21,44.29,537573.0,37.0781,37.0948,36.878,36.9447,537573.0
2019-03-06 15:30:00,44.29,44.37,44.27,44.3,1261613.0,36.9447,37.0114,36.928,36.953,1261613.0
2019-03-07 09:30:00,44.06,44.15,43.65,43.84,313282.0,36.7528,36.8279,36.4108,36.5693,313282.0
2019-03-07 10:00:00,43.84,43.93,43.76,43.92,199860.0,36.5693,36.6444,36.5026,36.636,199860.0
2019-03-07 10:30:00,43.92,44.09,43.91,43.98,103536.0,36.636,36.7779,36.6277,36.6861,103536.0
2019-03-07 11:00:00,43.96,43.97,43.72,43.87,95850.0,36.6694,36.6778,36.4692,36.5943,95850.0
2019-03-07 11:30:00,43.88,43.96,43.68,43.69,124479.0,36.6027,36.6694,36.4359,36.4442,124479.0
2019-03-07 12:00:00,43.68,43.73,43.56,43.61,92696.0,36.4359,36.4776,36.3358,36.3775,92696.0
2019-03-07 12:30:00,43.61,43.83,43.59,43.8,171034.0,36.3775,36.561,36.3608,36.5359,171034.0
2019-03-07 13:00:00,43.79,43.8,43.71,43.8,76843.0,36.5276,36.5359,36.4609,36.5359,76843.0
2019-03-07 13:30:00,43.81,43.81,43.68,43.68,57681.0,36.5443,36.5443,36.4359,36.4359,57681.0
2019-03-07 14:00:00,43.68,43.69,43.49,43.54,60245.0,36.4359,36.4442,36.2774,36.3191,60245.0
2019-03-07 14:30:00,43.55,43.56,43.39,43.41,125363.0,36.3274,36.3358,36.1939,36.2106,125363.0
2019-03-07 15:00:00,43.42,43.54,43.34,43.48,225922.0,36.219,36.3191,36.1522,36.269,225922.0
2019-03-07 15:30:00,43.48,43.67,43.47,43.58,684149.0,36.269,36.4275,36.2607,36.3524,684149.0
2019-03-08 09:30:00,43.15,43.51,43.07,43.4,413369.0,35.9937,36.294,35.927,36.2023,413369.0
2019-03-08 10:00:00,43.4,43.6,43.36,43.52,207280.0,36.2023,36.3691,36.1689,36.3024,207280.0
2019-03-08 10:30:00,43.52,43.77,43.52,43.62,237739.0,36.3024,36.5109,36.3024,36.3858,237739.0
2019-03-08 11:00:00,43.6,43.61,43.48,43.54,138181.0,36.3691,36.3775,36.269,36.3191,138181.0
2019-03-08 11:30:00,43.54,43.59,43.43,43.44,146818.0,36.3191,36.3608,36.2273,36.2357,146818.0
2019-03-08 12:00:00,43.44,43.59,43.42,43.58,155250.0,36.2357,36.3608,36.219,36.3524,155250.0
2019-03-08 12:30:00,43.57,43.57,43.43,43.44,157934.0,36.3441,36.3441,36.2273,36.2357,157934.0
2019-03-08 13:00:00,43.45,43.56,43.45,43.55,260437.0,36.244,36.3358,36.244,36.3274,260437.0
2019-03-08 13:30:00,43.55,43.6,43.52,43.55,222435.0,36.3274,36.3691,36.3024,36.3274,222435.0
2019-03-08 14:00:00,43.55,43.62,43.53,43.62,103421.0,36.3274,36.3858,36.3107,36.3858,103421.0
2019-03-08 14:30:00,43.62,43.71,43.61,43.62,130112.0,36.3858,36.4609,36.3775,36.3858,130112.0
2019-03-08 15:00:00,43.62,43.64,43.5,43.51,169474.0,36.3858,36.4025,36.2857,36.294,169474.0
2019-03-08 15:30:00,43.5,43.67,43.46,43.64,326302.0,36.2857,36.4275,36.2523,36.4025,326302.0
2019-03-11 09:30:00,43.73,43.83,43.61,43.76,280098.0,36.4776,36.561,36.3775,36.5026,280098.0
2019-03-11 10:00:00,43.76,43.89,43.7,43.89,266591.0,36.5026,36.611,36.4525,36.611,266591.0
2019-03-11 10:30:00,43.88,43.99,43.83,43.93,169888.0,36.6027,36.6944,36.561,36.6444,169888.0
2019-03-11 11:00:00,43.93,43.99,43.88,43.98,109264.0,36.6444,36.6944,36.6027,36.6861,109264.0
2019-03-11 11:30:00,43.98,44.07,43.92,44.06,141285.0,36.6861,36.7612,36.636,36.7528,141285.0
2019-03-11 12:00:00,44.06,44.11,43.95,43.95,166613.0,36.7528,36.7945,36.6611,36.6611,166613.0
2019-03-11 12:30:00,43.95,44.03,43.93,44.03,96365.0,36.6611,36.7278,36.6444,36.7278,96365.0
2019-03-11 13:00:00,44.03,44.12,44.02,44.09,78519.0,36.7278,36.8029,36.7195,36.7779,78519.0
2019-03-11 13:30:00,44.09,44.12,44.01,44.02,76550.0,36.7779,36.8029,36.7111,36.7195,76550.0
2019-03-11 14:00:00,44.02,44.02,43.91,43.97,95595.0,36.7195,36.7195,36.6277,36.6778,95595.0
2019-03-11 14:30:00,43.96,43.96,43.86,43.9,175003.0,36.6694,36.6694,36.586,36.6194,175003.0
2019-03-11 15:00:00,43.89,43.92,43.85,43.89,198930.0,36.611,36.636,36.5777,36.611,198930.0
2019-03-11 15:30:00,43.89,44.02,43.88,43.99,571553.0,36.611,36.7195,36.6027,36.6944,571553.0
2019-03-12 09:30:00,44.1,44.23,44.02,44.18,169390.0,36.7862,36.8946,36.7195,36.8529,169390.0
2019-03-12 10:00:00,44.18,44.18,43.89,43.97,167934.0,36.8529,36.8529,36.611,36.6778,167934.0
2019-03-12 10:30:00,43.97,44.0,43.79,43.9,141138.0,36.6778,36.7028,36.5276,36.6194,141138.0
2019-03-12 11:00:00,43.9,43.9,43.73,43.83,84266.0,36.6194,36.6194,36.4776,36.561,84266.0
2019-03-12 11:30:00,43.83,44.01,43.8,44.0,96823.0,36.561,36.7111,36.5359,36.7028,96823.0
2019-03-12 12:00:00,44.0,44.05,43.96,43.99,104766.0,36.7028,36.7445,36.6694,36.6944,104766.0
2019-03-12 12:30:00,43.98,43.99,43.88,43.93,77679.0,36.6861,36.6944,36.6027,36.6444,77679.0
2019-03-12 13:00:00,43.93,43.95,43.89,43.91,70502.0,36.6444,36.6611,36.611,36.6277,70502.0
2019-03-12 13:30:00,43.92,44.07,43.91,44.05,72241.0,36.636,36.7612,36.6277,36.7445,72241.0
2019-03-12 14:00:00,44.04,44.11,43.99,44.01,94206.0,36.7361,36.7945,36.6944,36.7111,94206.0
2019-03-12 14:30:00,44.01,44.04,43.95,44.0,74821.0,36.7111,36.7361,36.6611,36.7028,74821.0
2019-03-12 15:00:00,44.0,44.01,43.89,43.97,85285.0,36.7028,36.7111,36.611,36.6778,85285.0
2019-03-12 15:30:00,43.96,43.96,43.89,43.95,279403.0,36.6694,36.6694,36.611,36.6611,279403.0
2019-03-13 09:30:00,44.12,44.19,43.95,44.17,188159.0,36.8029,36.8613,36.6611,36.8446,188159.0
2019-03-13 10:00:00,44.18,44.37,44.17,44.31,179762.0,36.8529,37.0114,36.8446,36.9614,179762.0
2019-03-13 10:30:00,44.31,44.37,44.25,44.27,149623.0,36.9614,37.0114,36.9113,36.928,149623.0
2019-03-13 11:00:00,44.26,44.36,44.25,44.35,97832.0,36.9197,37.0031,36.9113,36.9947,97832.0
2019-03-13 11:30:00,44.35,44.38,44.25,44.36,62398.0,36.9947,37.0198,36.9113,37.0031,62398.0
2019-03-13 12:00:00,44.38,44.38,44.24,44.29,81166.0,37.0198,37.0198,36.903,36.9447,81166.0
2019-03-13 12:30:00,44.29,44.37,44.25,44.37,54557.0,36.9447,37.0114,36.9113,37.0114,54557.0
2019-03-13 13:00:00,44.37,44.41,44.35,44.35,77215.0,37.0114,37.0448,36.9947,36.9947,77215.0
2019-03-13 13:30:00,44.35,44.38,44.28,44.32,205188.0,36.9947,37.0198,36.9363,36.9697,205188.0
2019-03-13 14:00:00,44.33,44.38,44.31,44.38,105445.0,36.9781,37.0198,36.9614,37.0198,105445.0
2019-03-13 14:30:00,44.37,44.37,44.23,44.29,118490.0,37.0114,37.0114,36.8946,36.9447,118490.0
2019-03-13 15:00:00,44.28,44.31,44.2,44.26,145018.0,36.9363,36.9614,36.8696,36.9197,145018.0
2019-03-13 15:30:00,44.25,44.36,44.23,44.28,237533.0,36.9113,37.0031,36.8946,36.9363,237533.0
2019-03-14 09:30:00,44.29,44.45,44.18,44.41,158208.0,36.9447,37.0781,36.8529,37.0448,158208.0
2019-03-14 10:00:00,44.37,44.42,44.28,44.39,143337.0,37.0114,37.0531,36.9363,37.0281,143337.0
2019-03-14 10:30:00,44.38,44.49,44.36,44.43,137928.0,37.0198,37.1115,37.0031,37.0615,137928.0
2019-03-14 11:00:00,44.43,44.46,44.36,44.38,137550.0,37.0615,37.0865,37.0031,37.0198,137550.0
2019-03-14 11:30:00,44.37,44.54,44.31,44.48,91828.0,37.0114,37.1532,36.9614,37.1032,91828.0
2019-03-14 12:00:00,44.49,44.54,44.46,44.46,33410.0,37.1115,37.1532,37.0865,37.0865,33410.0
2019-03-14 12:30:00,44.46,44.52,44.41,44.44,55729.0,37.0865,37.1365,37.0448,37.0698,55729.0
2019-03-14 13:00:00,44.44,44.44,44.35,44.38,41514.0,37.0698,37.0698,36.9947,37.0198,41514.0
2019-03-14 13:30:00,44.38,44.4,44.26,44.32,55569.0,37.0198,37.0364,36.9197,36.9697,55569.0
2019-03-14 14:00:00,44.31,44.41,44.29,44.39,78463.0,36.9614,37.0448,36.9447,37.0281,78463.0
2019-03-14 14:30:00,44.37,44.39,44.3,44.37,241845.0,37.0114,37.0281,36.953,37.0114,241845.0
2019-03-14 15:00:00,44.38,44.45,44.36,44.44,235811.0,37.0198,37.0781,37.0031,37.0698,235811.0
2019-03-14 15:30:00,44.44,44.55,44.43,44.46,622132.0,37.0698,37.1616,37.0615,37.0865,622132.0
2019-03-15 09:30:00,44.18,44.49,44.14,44.39,207905.0,37.0292,37.289,36.9957,37.2052,207905.0
2019-03-15 10:00:00,44.39,44.41,44.23,44.36,276297.0,37.2052,37.222,37.0711,37.1801,276297.0
2019-03-15 10:30:00,44.37,44.44,44.28,44.41,211638.0,37.1885,37.2471,37.113,37.222,211638.0
2019-03-15 11:00:00,44.4,44.45,44.37,44.43,201689.0,37.2136,37.2555,37.1885,37.2387,201689.0
2019-03-15 11:30:00,44.44,44.53,44.35,44.49,176229.0,37.2471,37.3226,37.1717,37.289,176229.0
2019-03-15 12:00:00,44.48,44.54,44.44,44.52,128133.0,37.2807,37.3309,37.2471,37.3142,128133.0
2019-03-15 12:30:00,44.52,44.65,44.51,44.6,142599.0,37.3142,37.4231,37.3058,37.3812,142599.0
2019-03-15 13:00:00,44.6,44.62,44.52,44.53,62963.0,37.3812,37.398,37.3142,37.3226,62963.0
2019-03-15 13:30:00,44.54,44.57,44.48,44.49,45870.0,37.3309,37.3561,37.2807,37.289,45870.0
2019-03-15 14:00:00,44.49,44.51,44.38,44.38,80084.0,37.289,37.3058,37.1968,37.1968,80084.0
2019-03-15 14:30:00,44.39,44.48,44.38,44.45,513289.0,37.2052,37.2807,37.1968,37.2555,513289.0
2019-03-15 15:00:00,44.45,44.45,44.34,44.41,479511.0,37.2555,37.2555,37.1633,37.222,479511.0
2019-03-15 15:30:00,44.4,44.4,44.19,44.31,1144715.0,37.2136,37.2136,37.0376,37.1382,1144715.0
2019-03-18 09:30:00,44.39,44.92,44.39,44.89,242258.0,37.2052,37.6494,37.2052,37.6243,242258.0
2019-03-18 10:00:00,44.9,45.01,44.85,44.93,147661.0,37.6327,37.7249,37.5908,37.6578,147661.0
2019-03-18 10:30:00,44.93,45.0,44.79,44.98,187881.0,37.6578,37.7165,37.5405,37.6997,187881.0
2019-03-18 11:00:00,44.99,45.02,44.82,44.84,90289.0,37.7081,37.7333,37.5656,37.5824,90289.0
2019-03-18 11:30:00,44.83,44.88,44.76,44.86,112198.0,37.574,37.6159,37.5153,37.5991,112198.0
2019-03-18 12:00:00,44.87,44.96,44.82,44.93,77638.0,37.6075,37.683,37.5656,37.6578,77638.0
2019-03-18 12:30:00,44.93,45.08,44.91,45.07,81972.0,37.6578,37.7835,37.6411,37.7752,81972.0
2019-03-18 13:00:00,45.07,45.08,44.99,45.02,56460.0,37.7752,37.7835,37.7081,37.7333,56460.0
2019-03-18 13:30:00,45.02,45.08,45.0,45.03,173130.0,37.7333,37.7835,37.7165,37.7416,173130.0
2019-03-18 14:00:00,45.03,45.05,44.96,45.01,183115.0,37.7416,37.7584,37.683,37.7249,183115.0
2019-03-18 14:30:00,45.01,45.01,44.9,44.91,200373.0,37.7249,37.7249,37.6327,37.6411,200373.0
2019-03-18 15:00:00,44.91,45.0,44.88,44.91,222115.0,37.6411,37.7165,37.6159,37.6411,222115.0
2019-03-18 15:30:00,44.91,45.01,44.9,44.98,952192.0,37.6411,37.7249,37.6327,37.6997,952192.0
2019-03-19 09:30:00,45.18,45.28,44.89,44.89,407424.0,37.8674,37.9512,37.6243,37.6243,407424.0
2019-03-19 10:00:00,44.9,44.95,44.77,44.79,279223.0,37.6327,37.6746,37.5237,37.5405,279223.0
2019-03-19 10:30:00,44.8,44.93,44.63,44.63,176765.0,37.5489,37.6578,37.4064,37.4064,176765.0
2019-03-19 11:00:00,44.63,44.73,44.53,44.54,451811.0,37.4064,37.4902,37.3226,37.3309,451811.0
2019-03-19 11:30:00,44.54,44.68,44.53,44.66,123686.0,37.3309,37.4483,37.3226,37.4315,123686.0
2019-03-19 12:00:00,44.67,44.7,44.6,44.65,55905.0,37.4399,37.465,37.3812,37.4231,55905.0
2019-03-19 12:30:00,44.65,44.71,44.45,44.58,295289.0,37.4231,37.4734,37.2555,37.3645,295289.0
2019-03-19 13:00:00,44.59,44.61,44.52,44.52,71600.0,37.3728,37.3896,37.3142,37.3142,71600.0
2019-03-19 13:30:00,44.52,44.57,44.41,44.41,44906.0,37.3142,37.3561,37.222,37.222,44906.0
2019-03-19 14:00:00,44.41,44.45,44.31,44.33,112869.0,37.222,37.2555,37.1382,37.1549,112869.0
2019-03-19 14:30:00,44.33,44.42,44.31,44.33,100595.0,37.1549,37.2304,37.1382,37.1549,100595.0
2019-03-19 15:00:00,44.34,44.34,44.09,44.1,311792.0,37.1633,37.1633,36.9538,36.9622,311792.0
2019-03-19 15:30:00,44.08,44.11,43.93,44.01,627951.0,36.9454,36.9705,36.8197,36.8867,627951.0
2019-03-20 09:30:00,43.88,44.09,43.8,43.83,142283.0,36.7778,36.9538,36.7107,36.7359,142283.0
2019-03-20 10:00:00,43.83,43.92,43.71,43.73,193436.0,36.7359,36.8113,36.6353,36.652,193436.0
2019-03-20 10:30:00,43.74,43.79,43.67,43.68,136663.0,36.6604,36.7023,36.6018,36.6101,136663.0
2019-03-20 11:00:00,43.69,43.76,43.49,43.51,135434.0,36.6185,36.6772,36.4509,36.4677,135434.0
2019-03-20 11:30:00,43.51,43.54,43.27,43.3,140021.0,36.4677,36.4928,36.2665,36.2916,140021.0
2019-03-20 12:00:00,43.33,43.36,43.28,43.35,60285.0,36.3168,36.3419,36.2749,36.3336,60285.0
2019-03-20 12:30:00,43.35,43.4,43.21,43.4,182629.0,36.3336,36.3755,36.2162,36.3755,182629.0
2019-03-20 13:00:00,43.4,43.48,43.38,43.41,84789.0,36.3755,36.4425,36.3587,36.3838,84789.0
2019-03-20 13:30:00,43.4,43.66,43.4,43.6,120650.0,36.3755,36.5934,36.3755,36.5431,120650.0
2019-03-20 14:00:00,43.66,43.67,43.16,43.18,719260.0,36.5934,36.6018,36.1743,36.1911,719260.0
2019-03-20 14:30:00,43.18,43.48,43.17,43.36,335410.0,36.1911,36.4425,36.1827,36.3419,335410.0
2019-03-20 15:00:00,43.37,43.46,43.09,43.11,330557.0,36.3503,36.4257,36.1156,36.1324,330557.0
2019-03-20 15:30:00,43.12,43.12,42.58,42.62,1224368.0,36.1408,36.1408,35.6882,35.7217,1224368.0
2019-03-21 09:30:00,42.32,42.39,41.87,42.35,304348.0,35.4703,35.5289,35.0931,35.4954,304348.0
2019-03-21 10:00:00,42.34,42.44,42.24,42.3,175143.0,35.487,35.5708,35.4032,35.4535,175143.0
2019-03-21 10:30:00,42.32,42.41,42.23,42.37,333855.0,35.4703,35.5457,35.3948,35.5122,333855.0
2019-03-21 11:00:00,42.37,42.66,42.37,42.54,236292.0,35.5122,35.7552,35.5122,35.6547,236292.0
2019-03-21 11:30:00,42.54,42.72,42.48,42.69,147695.0,35.6547,35.8055,35.6044,35.7804,147695.0
2019-03-21 12:00:00,42.68,42.71,42.38,42.4,162358.0,35.772,35.7971,35.5206,35.5373,162358.0
2019-03-21 12:30:00,42.4,42.42,42.27,42.29,90859.0,35.5373,35.5541,35.4284,35.4451,90859.0
2019-03-21 13:00:00,42.29,42.45,42.29,42.44,47293.0,35.4451,35.5792,35.4451,35.5708,47293.0
2019-03-21 13:30:00,42.44,42.46,42.35,42.38,63959.0,35.5708,35.5876,35.4954,35.5206,63959.0
2019-03-21 14:00:00,42.39,42.54,42.38,42.41,283873.0,35.5289,35.6547,35.5206,35.5457,283873.0
2019-03-21 14:30:00,42.41,42.42,42.31,42.31,560533.0,35.5457,35.5541,35.4619,35.4619,560533.0
2019-03-21 15:00:00,42.31,42.37,42.15,42.2,1121183.0,35.4619,35.5122,35.3278,35.3697,1121183.0
2019-03-21 15:30:00,42.2,42.29,42.09,42.17,799685.0,35.3697,35.4451,35.2775,35.3445,799685.0
2019-03-22 09:30:00,41.68,41.79,40.92,40.93,515917.0,34.9338,35.026,34.2969,34.3052,515917.0
2019-03-22 10:00:00,40.93,41.03,40.7,40.77,502380.0,34.3052,34.3891,34.1125,34.1711,502380.0
2019-03-22 10:30:00,40.77,41.01,40.66,40.68,377123.0,34.1711,34.3723,34.0789,34.0957,377123.0
2019-03-22 11:00:00,40.67,40.73,40.49,40.51,274781.0,34.0873,34.1376,33.9365,33.9532,274781.0
2019-03-22 11:30:00,40.48,40.53,40.22,40.26,444055.0,33.9281,33.97,33.7102,33.7437,444055.0
2019-03-22 12:00:00,40.24,40.35,40.11,40.14,545956.0,33.7269,33.8191,33.618,33.6431,545956.0
2019-03-22 12:30:00,40.12,40.29,40.07,40.28,254682.0,33.6263,33.7688,33.5844,33.7604,254682.0
2019-03-22 13:00:00,40.28,40.42,40.25,40.36,344963.0,33.7604,33.8778,33.7353,33.8275,344963.0
2019-03-22 13:30:00,40.36,40.45,40.29,40.3,207946.0,33.8275,33.9029,33.7688,33.7772,207946.0
2019-03-22 14:00:00,40.29,40.73,40.28,40.63,413710.0,33.7688,34.1376,33.7604,34.0538,413710.0
2019-03-22 14:30:00,40.62,40.69,40.48,40.67,227474.0,34.0454,34.1041,33.9281,34.0873,227474.0
2019-03-22 15:00:00,40.67,40.75,40.5,40.5,345959.0,34.0873,34.1544,33.9448,33.9448,345959.0
2019-03-22 15:30:00,40.5,40.53,40.33,40.36,1236045.0,33.9448,33.97,33.8024,33.8275,1236045.0
2019-03-25 09:30:00,40.34,40.74,40.18,40.19,498344.0,33.8107,34.146,33.6766,33.685,498344.0
2019-03-25 10:00:00,40.18,40.23,40.05,40.23,242803.0,33.6766,33.7185,33.5677,33.7185,242803.0
2019-03-25 10:30:00,40.22,40.52,40.21,40.44,300648.0,33.7102,33.9616,33.7018,33.8946,300648.0
2019-03-25 11:00:00,40.44,40.81,40.42,40.79,319813.0,33.8946,34.2047,33.8778,34.1879,319813.0
2019-03-25 11:30:00,40.79,40.79,40.39,40.39,97109.0,34.1879,34.1879,33.8526,33.8526,97109.0
2019-03-25 12:00:00,40.4,40.49,40.29,40.3,117785.0,33.861,33.9365,33.7688,33.7772,117785.0
2019-03-25 12:30:00,40.3,40.41,40.17,40.41,104539.0,33.7772,33.8694,33.6683,33.8694,104539.0
2019-03-25 13:00:00,40.42,40.43,40.24,40.4,127628.0,33.8778,33.8862,33.7269,33.861,127628.0
2019-03-25 13:30:00,40.4,40.47,40.24,40.25,132060.0,33.861,33.9197,33.7269,33.7353,132060.0
2019-03-25 14:00:00,40.25,40.27,40.05,40.12,159497.0,33.7353,33.7521,33.5677,33.6263,159497.0
2019-03-25 14:30:00,40.15,40.4,40.15,40.35,128356.0,33.6515,33.861,33.6515,33.8191,128356.0
2019-03-25 15:00:00,40.36,40.49,40.32,40.4,181650.0,33.8275,33.9365,33.794,33.861,181650.0
2019-03-25 15:30:00,40.38,40.42,40.28,40.36,585297.0,33.8443,33.8778,33.7604,33.8275,585297.0
2019-03-26 09:30:00,40.7,41.2,40.66,40.97,1077575.0,34.1125,34.5315,34.0789,34.3388,1077575.0
2019-03-26 10:00:00,40.97,41.0,40.84,40.91,1010740.0,34.3388,34.3639,34.2298,34.2885,1010740.0
2019-03-26 10:30:00,40.91,41.12,40.81,41.09,393012.0,34.2885,34.4645,34.2047,34.4393,393012.0
2019-03-26 11:00:00,41.08,41.1,40.81,40.9,206394.0,34.431,34.4477,34.2047,34.2801,206394.0
2019-03-26 11:30:00,40.89,40.96,40.78,40.89,237888.0,34.2717,34.3304,34.1795,34.2717,237888.0
2019-03-26 12:00:00,40.89,40.93,40.82,40.84,166730.0,34.2717,34.3052,34.213,34.2298,166730.0
2019-03-26 12:30:00,40.85,40.86,40.74,40.79,184106.0,34.2382,34.2466,34.146,34.1879,184106.0
2019-03-26 13:00:00,40.79,40.99,40.79,40.92,259102.0,34.1879,34.3555,34.1879,34.2969,259102.0
2019-03-26 13:30:00,40.93,40.93,40.81,40.81,177028.0,34.3052,34.3052,34.2047,34.2047,177028.0
2019-03-26 14:00:00,40.82,40.96,40.79,40.92,165989.0,34.213,34.3304,34.1879,34.2969,165989.0
2019-03-26 14:30:00,40.92,41.14,40.88,41.13,153617.0,34.2969,34.4813,34.2633,34.4729,153617.0
2019-03-26 15:00:00,41.12,41.18,41.03,41.04,207131.0,34.4645,34.5148,34.3891,34.3974,207131.0
2019-03-26 15:30:00,41.04,41.32,41.02,41.3,919562.0,34.3974,34.6321,34.3807,34.6154,919562.0
2019-03-27 09:30:00,41.19,41.37,40.97,41.1,298018.0,34.5232,34.674,34.3388,34.4477,298018.0
2019-03-27 10:00:00,41.1,41.24,41.01,41.2,175569.0,34.4477,34.5651,34.3723,34.5315,175569.0
2019-03-27 10:30:00,41.19,41.22,41.03,41.13,118934.0,34.5232,34.5483,34.3891,34.4729,118934.0
2019-03-27 11:00:00,41.12,41.27,41.06,41.08,147407.0,34.4645,34.5902,34.4142,34.431,147407.0
2019-03-27 11:30:00,41.08,41.15,40.88,41.01,181089.0,34.431,34.4896,34.2633,34.3723,181089.0
2019-03-27 12:00:00,41.01,41.19,40.96,41.18,146343.0,34.3723,34.5232,34.3304,34.5148,146343.0
2019-03-27 12:30:00,41.18,41.3,41.15,41.22,113128.0,34.5148,34.6154,34.4896,34.5483,113128.0
2019-03-27 13:00:00,41.22,41.4,41.2,41.39,150826.0,34.5483,34.6992,34.5315,34.6908,150826.0
2019-03-27 13:30:00,41.39,41.42,41.28,41.39,151386.0,34.6908,34.7159,34.5986,34.6908,151386.0
2019-03-27 14:00:00,41.4,41.49,41.35,41.48,157787.0,34.6992,34.7746,34.6573,34.7662,157787.0
2019-03-27 14:30:00,41.48,41.5,41.27,41.29,141174.0,34.7662,34.783,34.5902,34.607,141174.0
2019-03-27 15:00:00,41.3,41.47,41.28,41.47,111841.0,34.6154,34.7578,34.5986,34.7578,111841.0
2019-03-27 15:30:00,41.47,41.55,41.3,41.32,421668.0,34.7578,34.8249,34.6154,34.6321,421668.0
2019-03-28 09:30:00,41.42,41.72,41.32,41.56,475831.0,34.7159,34.9674,34.6321,34.8333,475831.0
2019-03-28 10:00:00,41.56,41.66,41.48,41.59,167279.0,34.8333,34.9171,34.7662,34.8584,167279.0
2019-03-28 10:30:00,41.6,41.81,41.57,41.77,164655.0,34.8668,35.0428,34.8417,35.0093,164655.0
2019-03-28 11:00:00,41.76,41.76,41.36,41.36,174877.0,35.0009,35.0009,34.6656,34.6656,174877.0
2019-03-28 11:30:00,41.35,41.44,41.25,41.37,149679.0,34.6573,34.7327,34.5734,34.674,149679.0
2019-03-28 12:00:00,41.37,41.37,41.17,41.25,156048.0,34.674,34.674,34.5064,34.5734,156048.0
2019-03-28 12:30:00,41.25,41.41,41.21,41.4,105816.0,34.5734,34.7076,34.5399,34.6992,105816.0
2019-03-28 13:00:00,41.41,41.54,41.37,41.52,184229.0,34.7076,34.8165,34.674,34.7997,184229.0
2019-03-28 13:30:00,41.52,41.63,41.46,41.61,95298.0,34.7997,34.8919,34.7495,34.8752,95298.0
2019-03-28 14:00:00,41.61,41.69,41.58,41.68,74690.0,34.8752,34.9422,34.85,34.9338,74690.0
2019-03-28 14:30:00,41.68,41.7,41.61,41.7,89357.0,34.9338,34.9506,34.8752,34.9506,89357.0
2019-03-28 15:00:00,41.69,41.82,41.66,41.79,130194.0,34.9422,35.0512,34.9171,35.026,130194.0
2019-03-28 15:30:00,41.8,41.88,41.74,41.86,316807.0,35.0344,35.1015,34.9841,35.0847,316807.0
2019-03-29 09:30:00,42.22,42.29,41.89,42.2,263120.0,35.3864,35.4451,35.1099,35.3697,263120.0
2019-03-29 10:00:00,42.2,42.28,42.0,42.09,518280.0,35.3697,35.4367,35.2021,35.2775,518280.0
2019-03-29 10:30:00,42.09,42.14,41.88,41.93,134998.0,35.2775,35.3194,35.1015,35.1434,134998.0
2019-03-29 11:00:00,41.93,42.01,41.76,41.81,162475.0,35.1434,35.2104,35.0009,35.0428,162475.0
2019-03-29 11:30:00,41.82,41.94,41.77,41.78,136518.0,35.0512,35.1518,35.0093,35.0177,136518.0
2019-03-29 12:00:00,41.78,41.81,41.63,41.76,177250.0,35.0177,35.0428,34.8919,35.0009,177250.0
2019-03-29 12:30:00,41.76,41.81,41.69,41.73,89264.0,35.0009,35.0428,34.9422,34.9758,89264.0
2019-03-29 13:00:00,41.74,41.76,41.6,41.69,275726.0,34.9841,35.0009,34.8668,34.9422,275726.0
2019-03-29 13:30:00,41.68,41.73,41.62,41.68,252591.0,34.9338,34.9758,34.8836,34.9338,252591.0
2019-03-29 14:00:00,41.67,41.78,41.63,41.71,81552.0,34.9255,35.0177,34.8919,34.959,81552.0
2019-03-29 14:30:00,41.7,41.85,41.69,41.82,90583.0,34.9506,35.0763,34.9422,35.0512,90583.0
2019-03-29 15:00:00,41.82,41.86,41.7,41.71,136005.0,35.0512,35.0847,34.9506,34.959,136005.0
2019-03-29 15:30:00,41.72,41.79,41.67,41.77,556058.0,34.9674,35.026,34.9255,35.0093,556058.0
2019-04-01 09:30:00,42.1,42.43,42.1,42.22,396435.0,35.2859,35.5625,35.2859,35.3864,396435.0
2019-04-01 10:00:00,42.22,42.77,42.22,42.76,260848.0,35.3864,35.8474,35.3864,35.839,260848.0
2019-04-01 10:30:00,42.76,42.79,42.46,42.46,192877.0,35.839,35.8642,35.5876,35.5876,192877.0
2019-04-01 11:00:00,42.46,42.65,42.36,42.62,354884.0,35.5876,35.7468,35.5038,35.7217,354884.0
2019-04-01 11:30:00,42.61,42.64,42.45,42.61,155115.0,35.7133,35.7385,35.5792,35.7133,155115.0
2019-04-01 12:00:00,42.61,42.71,42.54,42.67,380636.0,35.7133,35.7971,35.6547,35.7636,380636.0
2019-04-01 12:30:00,42.67,42.75,42.62,42.74,430348.0,35.7636,35.8307,35.7217,35.8223,430348.0
2019-04-01 13:00:00,42.74,42.81,42.69,42.75,369936.0,35.8223,35.881,35.7804,35.8307,369936.0
2019-04-01 13:30:00,42.74,42.83,42.72,42.79,393366.0,35.8223,35.8977,35.8055,35.8642,393366.0
2019-04-01 14:00:00,42.8,42.92,42.8,42.9,724886.0,35.8726,35.9731,35.8726,35.9564,724886.0
2019-04-01 14:30:00,42.9,42.91,42.78,42.79,541307.0,35.9564,35.9648,35.8558,35.8642,541307.0
2019-04-01 15:00:00,42.79,42.94,42.76,42.94,598988.0,35.8642,35.9899,35.839,35.9899,598988.0
2019-04-01 15:30:00,42.94,43.01,42.88,42.96,1384784.0,35.9899,36.0486,35.9396,36.0067,1384784.0
2019-04-02 09:30:00,42.9,43.14,42.63,43.1,312843.0,35.9564,36.1575,35.7301,36.124,312843.0
2019-04-02 10:00:00,43.1,43.15,42.99,43.1,172803.0,36.124,36.1659,36.0318,36.124,172803.0
2019-04-02 10:30:00,43.11,43.16,42.97,42.98,138766.0,36.1324,36.1743,36.0151,36.0234,138766.0
2019-04-02 11:00:00,42.98,43.13,42.83,43.13,226389.0,36.0234,36.1492,35.8977,36.1492,226389.0
2019-04-02 11:30:00,43.12,43.27,43.04,43.2,159481.0,36.1408,36.2665,36.0737,36.2078,159481.0
2019-04-02 12:00:00,43.2,43.24,42.98,43.02,135737.0,36.2078,36.2414,36.0234,36.057,135737.0
2019-04-02 12:30:00,43.01,43.08,42.98,43.03,134716.0,36.0486,36.1073,36.0234,36.0653,134716.0
2019-04-02 13:00:00,43.03,43.12,42.97,43.04,94692.0,36.0653,36.1408,36.0151,36.0737,94692.0
2019-04-02 13:30:00,43.03,43.07,42.96,42.97,94580.0,36.0653,36.0989,36.0067,36.0151,94580.0
2019-04-02 14:00:00,42.97,43.04,42.95,43.01,132296.0,36.0151,36.0737,35.9983,36.0486,132296.0
2019-04-02 14:30:00,43.0,43.03,42.91,42.96,119985.0,36.0402,36.0653,35.9648,36.0067,119985.0
2019-04-02 15:00:00,42.97,43.0,42.92,42.96,118020.0,36.0151,36.0402,35.9731,36.0067,118020.0
2019-04-02 15:30:00,42.96,42.99,42.9,42.92,308611.0,36.0067,36.0318,35.9564,35.9731,308611.0
2019-04-03 09:30:00,43.31,43.64,43.29,43.39,286618.0,36.3,36.5766,36.2833,36.3671,286618.0
2019-04-03 10:00:00,43.38,43.38,43.17,43.24,465183.0,36.3587,36.3587,36.1827,36.2414,465183.0
2019-04-03 10:30:00,43.24,43.4,43.19,43.33,191425.0,36.2414,36.3755,36.1994,36.3168,191425.0
2019-04-03 11:00:00,43.34,43.39,43.06,43.12,166316.0,36.3252,36.3671,36.0905,36.1408,166316.0
2019-04-03 11:30:00,43.11,43.26,43.1,43.23,123904.0,36.1324,36.2581,36.124,36.233,123904.0
2019-04-03 12:00:00,43.21,43.28,43.17,43.25,112022.0,36.2162,36.2749,36.1827,36.2497,112022.0
2019-04-03 12:30:00,43.24,43.3,43.2,43.22,104394.0,36.2414,36.2916,36.2078,36.2246,104394.0
2019-04-03 13:00:00,43.22,43.29,43.19,43.28,98800.0,36.2246,36.2833,36.1994,36.2749,98800.0
2019-04-03 13:30:00,43.27,43.32,43.2,43.22,117475.0,36.2665,36.3084,36.2078,36.2246,117475.0
2019-04-03 14:00:00,43.22,43.27,43.18,43.26,178671.0,36.2246,36.2665,36.1911,36.2581,178671.0
2019-04-03 14:30:00,43.25,43.25,43.12,43.13,205947.0,36.2497,36.2497,36.1408,36.1492,205947.0
2019-04-03 15:00:00,43.12,43.13,42.94,43.06,136765.0,36.1408,36.1492,35.9899,36.0905,136765.0
2019-04-03 15:30:00,43.06,43.13,43.0,43.1,328104.0,36.0905,36.1492,36.0402,36.124,328104.0
2019-04-04 09:30:00,43.1,43.34,43.04,43.3,276743.0,36.124,36.3252,36.0737,36.2916,276743.0
2019-04-04 10:00:00,43.31,43.53,43.29,43.46,228015.0,36.3,36.4844,36.2833,36.4257,228015.0
2019-04-04 10:30:00,43.44,43.73,43.42,43.71,207737.0,36.409,36.652,36.3922,36.6353,207737.0
2019-04-04 11:00:00,43.72,43.78,43.52,43.69,243897.0,36.6437,36.694,36.476,36.6185,243897.0
2019-04-04 11:30:00,43.68,43.69,43.49,43.57,191353.0,36.6101,36.6185,36.4509,36.5179,191353.0
2019-04-04 12:00:00,43.59,43.6,43.46,43.5,205301.0,36.5347,36.5431,36.4257,36.4593,205301.0
2019-04-04 12:30:00,43.5,43.65,43.47,43.61,131965.0,36.4593,36.585,36.4341,36.5515,131965.0
2019-04-04 13:00:00,43.61,43.63,43.56,43.57,122725.0,36.5515,36.5682,36.5096,36.5179,122725.0
2019-04-04 13:30:00,43.57,43.63,43.56,43.6,131834.0,36.5179,36.5682,36.5096,36.5431,131834.0
2019-04-04 14:00:00,43.6,43.65,43.57,43.58,119537.0,36.5431,36.585,36.5179,36.5263,119537.0
2019-04-04 14:30:00,43.57,43.59,43.52,43.54,125428.0,36.5179,36.5347,36.476,36.4928,125428.0
2019-04-04 15:00:00,43.55,43.63,43.52,43.6,164655.0,36.5012,36.5682,36.476,36.5431,164655.0
2019-04-04 15:30:00,43.61,43.69,43.6,43.66,425415.0,36.5515,36.6185,36.5431,36.5934,425415.0
2019-04-05 09:30:00,43.72,43.92,43.45,43.71,341081.0,36.6437,36.8113,36.4174,36.6353,341081.0
2019-04-05 10:00:00,43.71,43.78,43.54,43.56,789158.0,36.6353,36.694,36.4928,36.5096,789158.0
2019-04-05 10:30:00,43.57,43.75,43.57,43.66,176974.0,36.5179,36.6688,36.5179,36.5934,176974.0
2019-04-05 11:00:00,43.66,43.79,43.61,43.68,116772.0,36.5934,36.7023,36.5515,36.6101,116772.0
2019-04-05 11:30:00,43.67,43.75,43.63,43.7,102609.0,36.6018,36.6688,36.5682,36.6269,102609.0
2019-04-05 12:00:00,43.7,43.88,43.7,43.86,159706.0,36.6269,36.7778,36.6269,36.761,159706.0
2019-04-05 12:30:00,43.85,43.88,43.73,43.82,147474.0,36.7526,36.7778,36.652,36.7275,147474.0
2019-04-05 13:00:00,43.82,43.85,43.77,43.77,82449.0,36.7275,36.7526,36.6856,36.6856,82449.0
2019-04-05 13:30:00,43.77,43.85,43.77,43.85,81718.0,36.6856,36.7526,36.6856,36.7526,81718.0
2019-04-05 14:00:00,43.85,43.88,43.78,43.8,116887.0,36.7526,36.7778,36.694,36.7107,116887.0
2019-04-05 14:30:00,43.8,43.87,43.78,43.85,70409.0,36.7107,36.7694,36.694,36.7526,70409.0
2019-04-05 15:00:00,43.84,43.84,43.76,43.8,130204.0,36.7442,36.7442,36.6772,36.7107,130204.0
2019-04-05 15:30:00,43.79,43.87,43.73,43.82,261701.0,36.7023,36.7694,36.652,36.7275,261701.0
2019-04-08 09:30:00,43.71,43.86,43.62,43.77,529758.0,36.6353,36.761,36.5598,36.6856,529758.0
2019-04-08 10:00:00,43.77,43.88,43.71,43.88,203422.0,36.6856,36.7778,36.6353,36.7778,203422.0
2019-04-08 10:30:00,43.88,44.01,43.8,43.96,147177.0,36.7778,36.8867,36.7107,36.8448,147177.0
2019-04-08 11:00:00,43.96,43.97,43.69,43.8,184281.0,36.8448,36.8532,36.6185,36.7107,184281.0
2019-04-08 11:30:00,43.81,43.98,43.81,43.85,129681.0,36.7191,36.8616,36.7191,36.7526,129681.0
2019-04-08 12:00:00,43.85,43.87,43.77,43.86,134053.0,36.7526,36.7694,36.6856,36.761,134053.0
2019-04-08 12:30:00,43.86,43.87,43.78,43.79,121164.0,36.761,36.7694,36.694,36.7023,121164.0
2019-04-08 13:00:00,43.8,43.83,43.76,43.79,58882.0,36.7107,36.7359,36.6772,36.7023,58882.0
2019-04-08 13:30:00,43.78,43.86,43.76,43.83,106478.0,36.694,36.761,36.6772,36.7359,106478.0
2019-04-08 14:00:00,43.83,43.87,43.79,43.81,101502.0,36.7359,36.7694,36.7023,36.7191,101502.0
2019-04-08 14:30:00,43.81,43.85,43.76,43.76,91171.0,36.7191,36.7526,36.6772,36.6772,91171.0
2019-04-08 15:00:00,43.77,43.84,43.75,43.77,85039.0,36.6856,36.7442,36.6688,36.6856,85039.0
2019-04-08 15:30:00,43.77,43.89,43.76,43.89,299286.0,36.6856,36.7861,36.6772,36.7861,299286.0
2019-04-09 09:30:00,43.62,43.65,43.16,43.6,309282.0,36.5598,36.585,36.1743,36.5431,309282.0
2019-04-09 10:00:00,43.6,43.62,43.37,43.38,600184.0,36.5431,36.5598,36.3503,36.3587,600184.0
2019-04-09 10:30:00,43.38,43.41,43.17,43.3,412142.0,36.3587,36.3838,36.1827,36.2916,412142.0
2019-04-09 11:00:00,43.31,43.4,43.27,43.36,96137.0,36.3,36.3755,36.2665,36.3419,96137.0
2019-04-09 11:30:00,43.36,43.51,43.36,43.49,117998.0,36.3419,36.4677,36.3419,36.4509,117998.0
2019-04-09 12:00:00,43.49,43.64,43.48,43.59,86004.0,36.4509,36.5766,36.4425,36.5347,86004.0
2019-04-09 12:30:00,43.6,43.62,43.51,43.53,84277.0,36.5431,36.5598,36.4677,36.4844,84277.0
2019-04-09 13:00:00,43.53,43.56,43.46,43.47,70526.0,36.4844,36.5096,36.4257,36.4341,70526.0
2019-04-09 13:30:00,43.46,43.49,43.37,43.4,83662.0,36.4257,36.4509,36.3503,36.3755,83662.0
2019-04-09 14:00:00,43.4,43.4,43.28,43.28,58330.0,36.3755,36.3755,36.2749,36.2749,58330.0
2019-04-09 14:30:00,43.27,43.28,43.18,43.19,91076.0,36.2665,36.2749,36.1911,36.1994,91076.0
2019-04-09 15:00:00,43.2,43.24,43.04,43.07,77639.0,36.2078,36.2414,36.0737,36.0989,77639.0
2019-04-09 15:30:00,43.06,43.16,43.02,43.13,311079.0,36.0905,36.1743,36.057,36.1492,311079.0
2019-04-10 09:30:00,43.13,43.32,42.9,43.04,193565.0,36.1492,36.3084,35.9564,36.0737,193565.0
2019-04-10 10:00:00,43.04,43.09,42.94,42.99,126158.0,36.0737,36.1156,35.9899,36.0318,126158.0
2019-04-10 10:30:00,42.98,43.06,42.8,42.96,159006.0,36.0234,36.0905,35.8726,36.0067,159006.0
2019-04-10 11:00:00,42.97,43.1,42.96,43.02,99649.0,36.0151,36.124,36.0067,36.057,99649.0
2019-04-10 11:30:00,43.02,43.07,42.98,43.04,78370.0,36.057,36.0989,36.0234,36.0737,78370.0
2019-04-10 12:00:00,43.05,43.1,43.01,43.1,66933.0,36.0821,36.124,36.0486,36.124,66933.0
2019-04-10 12:30:00,43.1,43.14,43.06,43.08,73827.0,36.124,36.1575,36.0905,36.1073,73827.0
2019-04-10 13:00:00,43.09,43.2,43.06,43.2,47910.0,36.1156,36.2078,36.0905,36.2078,47910.0
2019-04-10 13:30:00,43.2,43.25,43.14,43.24,56461.0,36.2078,36.2497,36.1575,36.2414,56461.0
2019-04-10 14:00:00,43.25,43.35,43.17,43.35,92564.0,36.2497,36.3336,36.1827,36.3336,92564.0
2019-04-10 14:30:00,43.33,43.4,43.33,43.35,99678.0,36.3168,36.3755,36.3168,36.3336,99678.0
2019-04-10 15:00:00,43.35,43.47,43.35,43.44,88130.0,36.3336,36.4341,36.3336,36.409,88130.0
2019-04-10 15:30:00,43.44,43.53,43.42,43.52,354342.0,36.409,36.4844,36.3922,36.476,354342.0
2019-04-11 09:30:00,43.61,44.04,43.53,43.86,196812.0,36.5515,36.9119,36.4844,36.761,196812.0
2019-04-11 10:00:00,43.88,43.95,43.74,43.83,78905.0,36.7778,36.8364,36.6604,36.7359,78905.0
2019-04-11 10:30:00,43.82,43.88,43.7,43.71,305900.0,36.7275,36.7778,36.6269,36.6353,305900.0
2019-04-11 11:00:00,43.7,43.79,43.61,43.67,417688.0,36.6269,36.7023,36.5515,36.6018,417688.0
2019-04-11 11:30:00,43.66,43.66,43.42,43.59,786981.0,36.5934,36.5934,36.3922,36.5347,786981.0
2019-04-11 12:00:00,43.6,43.6,43.44,43.47,300936.0,36.5431,36.5431,36.409,36.4341,300936.0
2019-04-11 12:30:00,43.47,43.62,43.45,43.61,232005.0,36.4341,36.5598,36.4174,36.5515,232005.0
2019-04-11 13:00:00,43.6,43.66,43.59,43.62,237572.0,36.5431,36.5934,36.5347,36.5598,237572.0
2019-04-11 13:30:00,43.62,43.7,43.55,43.66,333575.0,36.5598,36.6269,36.5012,36.5934,333575.0
2019-04-11 14:00:00,43.67,43.69,43.61,43.65,303411.0,36.6018,36.6185,36.5515,36.585,303411.0
2019-04-11 14:30:00,43.65,43.72,43.58,43.62,387330.0,36.585,36.6437,36.5263,36.5598,387330.0
2019-04-11 15:00:00,43.62,43.68,43.59,43.62,426600.0,36.5598,36.6101,36.5347,36.5598,426600.0
2019-04-11 15:30:00,43.62,43.71,43.62,43.68,948378.0,36.5598,36.6353,36.5598,36.6101,948378.0
2019-04-12 09:30:00,44.26,44.76,44.22,44.64,523989.0,37.0963,37.5153,37.0627,37.4148,523989.0
2019-04-12 10:00:00,44.64,44.65,44.3,44.37,615222.0,37.4148,37.4231,37.1298,37.1885,615222.0
2019-04-12 10:30:00,44.37,44.37,43.8,44.01,356684.0,37.1885,37.1885,36.7107,36.8867,356684.0
2019-04-12 11:00:00,44.03,44.16,43.98,44.13,172982.0,36.9035,37.0124,36.8616,36.9873,172982.0
2019-04-12 11:30:00,44.13,44.15,43.96,44.11,170727.0,36.9873,37.0041,36.8448,36.9705,170727.0
2019-04-12 12:00:00,44.1,44.33,44.1,44.3,146303.0,36.9622,37.1549,36.9622,37.1298,146303.0
2019-04-12 12:30:00,44.29,44.39,44.26,44.34,99208.0,37.1214,37.2052,37.0963,37.1633,99208.0
2019-04-12 13:00:00,44.35,44.49,44.33,44.47,466198.0,37.1717,37.289,37.1549,37.2723,466198.0
2019-04-12 13:30:00,44.47,44.57,44.45,44.47,296297.0,37.2723,37.3561,37.2555,37.2723,296297.0
2019-04-12 14:00:00,44.47,44.58,44.47,44.58,250987.0,37.2723,37.3645,37.2723,37.3645,250987.0
2019-04-12 14:30:00,44.58,44.6,44.38,44.42,324883.0,37.3645,37.3812,37.1968,37.2304,324883.0
2019-04-12 15:00:00,44.43,44.57,44.39,44.56,406092.0,37.2387,37.3561,37.2052,37.3477,406092.0
2019-04-12 15:30:00,44.56,44.61,44.53,44.56,700756.0,37.3477,37.3896,37.3226,37.3477,700756.0
2019-04-15 09:30:00,44.56,44.64,44.17,44.33,928176.0,37.3477,37.4148,37.0208,37.1549,928176.0
2019-04-15 10:00:00,44.32,44.46,44.25,44.38,152854.0,37.1465,37.2639,37.0879,37.1968,152854.0
2019-04-15 10:30:00,44.38,44.38,44.17,44.19,156340.0,37.1968,37.1968,37.0208,37.0376,156340.0
2019-04-15 11:00:00,44.2,44.29,44.12,44.26,81241.0,37.046,37.1214,36.9789,37.0963,81241.0
2019-04-15 11:30:00,44.26,44.26,44.02,44.03,75953.0,37.0963,37.0963,36.8951,36.9035,75953.0
2019-04-15 12:00:00,44.04,44.04,43.89,43.89,49179.0,36.9119,36.9119,36.7861,36.7861,49179.0
2019-04-15 12:30:00,43.89,43.98,43.87,43.89,73559.0,36.7861,36.8616,36.7694,36.7861,73559.0
2019-04-15 13:00:00,43.89,44.04,43.89,44.04,78139.0,36.7861,36.9119,36.7861,36.9119,78139.0
2019-04-15 13:30:00,44.05,44.11,43.95,43.96,79940.0,36.9203,36.9705,36.8364,36.8448,79940.0
2019-04-15 14:00:00,43.97,44.0,43.93,43.95,54776.0,36.8532,36.8783,36.8197,36.8364,54776.0
2019-04-15 14:30:00,43.95,43.97,43.86,43.95,77440.0,36.8364,36.8532,36.761,36.8364,77440.0
2019-04-15 15:00:00,43.95,43.99,43.92,43.94,75247.0,36.8364,36.87,36.8113,36.8281,75247.0
2019-04-15 15:30:00,43.93,43.94,43.79,43.93,330296.0,36.8197,36.8281,36.7023,36.8197,330296.0
2019-04-16 09:30:00,43.93,44.18,43.85,43.87,243598.0,36.8197,37.0292,36.7526,36.7694,243598.0
2019-04-16 10:00:00,43.85,44.14,43.85,44.03,86895.0,36.7526,36.9957,36.7526,36.9035,86895.0
2019-04-16 10:30:00,44.03,44.04,43.86,43.89,85626.0,36.9035,36.9119,36.761,36.7861,85626.0
2019-04-16 11:00:00,43.89,44.19,43.87,44.15,92333.0,36.7861,37.0376,36.7694,37.0041,92333.0
2019-04-16 11:30:00,44.14,44.31,44.1,44.24,65749.0,36.9957,37.1382,36.9622,37.0795,65749.0
2019-04-16 12:00:00,44.24,44.43,44.24,44.39,63676.0,37.0795,37.2387,37.0795,37.2052,63676.0
2019-04-16 12:30:00,44.38,44.54,44.38,44.51,61491.0,37.1968,37.3309,37.1968,37.3058,61491.0
2019-04-16 13:00:00,44.51,44.51,44.41,44.46,65572.0,37.3058,37.3058,37.222,37.2639,65572.0
2019-04-16 13:30:00,44.47,44.58,44.46,44.55,264729.0,37.2723,37.3645,37.2639,37.3393,264729.0
2019-04-16 14:00:00,44.54,44.66,44.49,44.65,283384.0,37.3309,37.4315,37.289,37.4231,283384.0
2019-04-16 14:30:00,44.66,44.69,44.59,44.63,123755.0,37.4315,37.4567,37.3728,37.4064,123755.0
2019-04-16 15:00:00,44.63,44.72,44.61,44.7,235810.0,37.4064,37.4818,37.3896,37.465,235810.0
2019-04-16 15:30:00,44.69,44.72,44.58,44.71,576398.0,37.4567,37.4818,37.3645,37.4734,576398.0
2019-04-17 09:30:00,44.76,44.79,44.32,44.44,333973.0,37.5153,37.5405,37.1465,37.2471,333973.0
2019-04-17 10:00:00,44.43,44.54,44.27,44.53,99347.0,37.2387,37.3309,37.1046,37.3226,99347.0
2019-04-17 10:30:00,44.54,44.69,44.5,44.57,88778.0,37.3309,37.4567,37.2974,37.3561,88778.0
2019-04-17 11:00:00,44.57,44.73,44.52,44.52,59118.0,37.3561,37.4902,37.3142,37.3142,59118.0
2019-04-17 11:30:00,44.49,44.5,44.34,44.39,101846.0,37.289,37.2974,37.1633,37.2052,101846.0
2019-04-17 12:00:00,44.38,44.43,44.26,44.42,76656.0,37.1968,37.2387,37.0963,37.2304,76656.0
2019-04-17 12:30:00,44.42,44.51,44.39,44.49,72705.0,37.2304,37.3058,37.2052,37.289,72705.0
2019-04-17 13:00:00,44.49,44.52,44.41,44.42,102254.0,37.289,37.3142,37.222,37.2304,102254.0
2019-04-17 13:30:00,44.43,44.53,44.43,44.52,47654.0,37.2387,37.3226,37.2387,37.3142,47654.0
2019-04-17 14:00:00,44.51,44.57,44.46,44.47,83994.0,37.3058,37.3561,37.2639,37.2723,83994.0
2019-04-17 14:30:00,44.49,44.56,44.47,44.55,65385.0,37.289,37.3477,37.2723,37.3393,65385.0
2019-04-17 15:00:00,44.58,44.67,44.57,44.61,77897.0,37.3645,37.4399,37.3561,37.3896,77897.0
2019-04-17 15:30:00,44.62,44.67,44.58,44.6,178975.0,37.398,37.4399,37.3645,37.3812,178975.0
2019-04-18 09:30:00,44.48,44.54,44.09,44.37,441560.0,37.2807,37.3309,36.9538,37.1885,441560.0
2019-04-18 10:00:00,44.36,44.38,44.17,44.3,326581.0,37.1801,37.1968,37.0208,37.1298,326581.0
2019-04-18 10:30:00,44.3,44.38,44.16,44.26,190354.0,37.1298,37.1968,37.0124,37.0963,190354.0
2019-04-18 11:00:00,44.27,44.53,44.27,44.36,116659.0,37.1046,37.3226,37.1046,37.1801,116659.0
2019-04-18 11:30:00,44.38,44.51,44.34,44.5,68240.0,37.1968,37.3058,37.1633,37.2974,68240.0
2019-04-18 12:00:00,44.5,44.57,44.43,44.45,62053.0,37.2974,37.3561,37.2387,37.2555,62053.0
2019-04-18 12:30:00,44.44,44.53,44.42,44.48,51895.0,37.2471,37.3226,37.2304,37.2807,51895.0
2019-04-18 13:00:00,44.46,44.47,44.41,44.46,47559.0,37.2639,37.2723,37.222,37.2639,47559.0
2019-04-18 13:30:00,44.46,44.47,44.29,44.29,43996.0,37.2639,37.2723,37.1214,37.1214,43996.0
2019-04-18 14:00:00,44.29,44.31,44.08,44.2,97027.0,37.1214,37.1382,36.9454,37.046,97027.0
2019-04-18 14:30:00,44.2,44.31,44.13,44.27,71398.0,37.046,37.1382,36.9873,37.1046,71398.0
2019-04-18 15:00:00,44.28,44.28,44.15,44.15,39870.0,37.113,37.113,37.0041,37.0041,39870.0
2019-04-18 15:30:00,44.14,44.16,44.06,44.14,388595.0,36.9957,37.0124,36.9286,36.9957,388595.0
2019-04-22 09:30:00,44.07,44.21,43.79,44.17,130853.0,36.937,37.0544,36.7023,37.0208,130853.0
2019-04-22 10:00:00,44.14,44.17,43.77,43.9,73822.0,36.9957,37.0208,36.6856,36.7945,73822.0
2019-04-22 10:30:00,43.9,44.13,43.9,44.07,69143.0,36.7945,36.9873,36.7945,36.937,69143.0
2019-04-22 11:00:00,44.07,44.07,43.9,43.9,73356.0,36.937,36.937,36.7945,36.7945,73356.0
2019-04-22 11:30:00,43.9,44.1,43.89,43.95,91394.0,36.7945,36.9622,36.7861,36.8364,91394.0
2019-04-22 12:00:00,43.95,43.98,43.9,43.97,62629.0,36.8364,36.8616,36.7945,36.8532,62629.0
2019-04-22 12:30:00,43.99,44.03,43.98,44.0,39677.0,36.87,36.9035,36.8616,36.8783,39677.0
2019-04-22 13:00:00,43.99,44.04,43.94,44.01,54996.0,36.87,36.9119,36.8281,36.8867,54996.0
2019-04-22 13:30:00,44.0,44.02,43.93,43.95,44044.0,36.8783,36.8951,36.8197,36.8364,44044.0
2019-04-22 14:00:00,43.96,44.0,43.88,43.88,66877.0,36.8448,36.8783,36.7778,36.7778,66877.0
2019-04-22 14:30:00,43.88,43.88,43.72,43.77,91480.0,36.7778,36.7778,36.6437,36.6856,91480.0
2019-04-22 15:00:00,43.77,43.84,43.7,43.8,37397.0,36.6856,36.7442,36.6269,36.7107,37397.0
2019-04-22 15:30:00,43.79,43.88,43.76,43.83,138013.0,36.7023,36.7778,36.6772,36.7359,138013.0
2019-04-23 09:30:00,43.9,44.1,43.8,43.9,253319.0,36.7945,36.9622,36.7107,36.7945,253319.0
2019-04-23 10:00:00,43.9,43.99,43.77,43.86,118781.0,36.7945,36.87,36.6856,36.761,118781.0
2019-04-23 10:30:00,43.86,44.18,43.8,44.18,186127.0,36.761,37.0292,36.7107,37.0292,186127.0
2019-04-23 11:00:00,44.18,44.47,44.18,44.43,458393.0,37.0292,37.2723,37.0292,37.2387,458393.0
2019-04-23 11:30:00,44.42,44.65,44.39,44.6,189243.0,37.2304,37.4231,37.2052,37.3812,189243.0
2019-04-23 12:00:00,44.6,44.68,44.57,44.6,225423.0,37.3812,37.4483,37.3561,37.3812,225423.0
2019-04-23 12:30:00,44.61,44.66,44.55,44.63,101451.0,37.3896,37.4315,37.3393,37.4064,101451.0
2019-04-23 13:00:00,44.64,44.68,44.53,44.53,98453.0,37.4148,37.4483,37.3226,37.3226,98453.0
2019-04-23 13:30:00,44.54,44.59,44.53,44.57,54459.0,37.3309,37.3728,37.3226,37.3561,54459.0
2019-04-23 14:00:00,44.57,44.73,44.54,44.7,244240.0,37.3561,37.4902,37.3309,37.465,244240.0
2019-04-23 14:30:00,44.7,44.76,44.68,44.73,62337.0,37.465,37.5153,37.4483,37.4902,62337.0
2019-04-23 15:00:00,44.72,44.75,44.66,44.71,152065.0,37.4818,37.507,37.4315,37.4734,152065.0
2019-04-23 15:30:00,44.71,44.81,44.69,44.76,462710.0,37.4734,37.5572,37.4567,37.5153,462710.0
2019-04-24 09:30:00,44.51,44.65,44.35,44.65,236009.0,37.3058,37.4231,37.1717,37.4231,236009.0
2019-04-24 10:00:00,44.63,44.63,44.27,44.32,107557.0,37.4064,37.4064,37.1046,37.1465,107557.0
2019-04-24 10:30:00,44.3,44.53,44.29,44.47,141737.0,37.1298,37.3226,37.1214,37.2723,141737.0
2019-04-24 11:00:00,44.47,44.52,44.33,44.37,93652.0,37.2723,37.3142,37.1549,37.1885,93652.0
2019-04-24 11:30:00,44.37,44.61,44.37,44.61,112187.0,37.1885,37.3896,37.1885,37.3896,112187.0
2019-04-24 12:00:00,44.6,44.79,44.56,44.78,67627.0,37.3812,37.5405,37.3477,37.5321,67627.0
2019-04-24 12:30:00,44.79,44.79,44.68,44.68,46395.0,37.5405,37.5405,37.4483,37.4483,46395.0
2019-04-24 13:00:00,44.68,44.68,44.51,44.65,103808.0,37.4483,37.4483,37.3058,37.4231,103808.0
2019-04-24 13:30:00,44.64,44.78,44.61,44.74,83571.0,37.4148,37.5321,37.3896,37.4986,83571.0
2019-04-24 14:00:00,44.74,44.82,44.69,44.74,54130.0,37.4986,37.5656,37.4567,37.4986,54130.0
2019-04-24 14:30:00,44.74,44.88,44.74,44.87,57684.0,37.4986,37.6159,37.4986,37.6075,57684.0
2019-04-24 15:00:00,44.88,44.96,44.87,44.9,78125.0,37.6159,37.683,37.6075,37.6327,78125.0
2019-04-24 15:30:00,44.9,44.92,44.72,44.73,145978.0,37.6327,37.6494,37.4818,37.4902,145978.0
2019-04-25 09:30:00,44.61,44.61,44.3,44.51,299458.0,37.3896,37.3896,37.1298,37.3058,299458.0
2019-04-25 10:00:00,44.51,44.58,44.2,44.21,144974.0,37.3058,37.3645,37.046,37.0544,144974.0
2019-04-25 10:30:00,44.2,44.42,44.09,44.4,77377.0,37.046,37.2304,36.9538,37.2136,77377.0
2019-04-25 11:00:00,44.41,44.68,44.34,44.55,106213.0,37.222,37.4483,37.1633,37.3393,106213.0
2019-04-25 11:30:00,44.55,44.75,44.54,44.73,125162.0,37.3393,37.507,37.3309,37.4902,125162.0
2019-04-25 12:00:00,44.74,44.75,44.63,44.69,355460.0,37.4986,37.507,37.4064,37.4567,355460.0
2019-04-25 12:30:00,44.69,44.82,44.68,44.78,58730.0,37.4567,37.5656,37.4483,37.5321,58730.0
2019-04-25 13:00:00,44.79,44.81,44.71,44.78,114380.0,37.5405,37.5572,37.4734,37.5321,114380.0
2019-04-25 13:30:00,44.78,44.8,44.68,44.73,84486.0,37.5321,37.5489,37.4483,37.4902,84486.0
2019-04-25 14:00:00,44.72,44.79,44.72,44.73,44004.0,37.4818,37.5405,37.4818,37.4902,44004.0
2019-04-25 14:30:00,44.74,44.74,44.68,44.68,28663.0,37.4986,37.4986,37.4483,37.4483,28663.0
2019-04-25 15:00:00,44.67,44.68,44.53,44.66,75820.0,37.4399,37.4483,37.3226,37.4315,75820.0
2019-04-25 15:30:00,44.66,44.69,44.56,44.57,141545.0,37.4315,37.4567,37.3477,37.3561,141545.0
2019-04-26 09:30:00,44.45,44.88,44.32,44.67,500495.0,37.2555,37.6159,37.1465,37.4399,500495.0
2019-04-26 10:00:00,44.66,44.72,44.47,44.69,355992.0,37.4315,37.4818,37.2723,37.4567,355992.0
2019-04-26 10:30:00,44.7,44.75,44.55,44.57,369396.0,37.465,37.507,37.3393,37.3561,369396.0
2019-04-26 11:00:00,44.56,44.75,44.45,44.75,85996.0,37.3477,37.507,37.2555,37.507,85996.0
2019-04-26 11:30:00,44.76,44.88,44.72,44.74,53269.0,37.5153,37.6159,37.4818,37.4986,53269.0
2019-04-26 12:00:00,44.75,44.95,44.75,44.84,42943.0,37.507,37.6746,37.507,37.5824,42943.0
2019-04-26 12:30:00,44.82,44.95,44.81,44.94,86824.0,37.5656,37.6746,37.5572,37.6662,86824.0
2019-04-26 13:00:00,44.92,44.95,44.87,44.92,51087.0,37.6494,37.6746,37.6075,37.6494,51087.0
2019-04-26 13:30:00,44.92,44.97,44.89,44.97,37055.0,37.6494,37.6913,37.6243,37.6913,37055.0
2019-04-26 14:00:00,44.96,44.96,44.86,44.95,48204.0,37.683,37.683,37.5991,37.6746,48204.0
2019-04-26 14:30:00,44.94,44.95,44.89,44.94,44590.0,37.6662,37.6746,37.6243,37.6662,44590.0
2019-04-26 15:00:00,44.95,45.0,44.88,44.93,346403.0,37.6746,37.7165,37.6159,37.6578,346403.0
2019-04-26 15:30:00,44.91,45.07,44.9,45.05,532758.0,37.6411,37.7752,37.6327,37.7584,532758.0
2019-04-29 09:30:00,45.18,45.76,45.08,45.62,215546.0,37.8674,38.3535,37.7835,38.2361,215546.0
2019-04-29 10:00:00,45.63,45.65,45.43,45.52,177731.0,38.2445,38.2613,38.0769,38.1523,177731.0
2019-04-29 10:30:00,45.53,45.69,45.5,45.6,106538.0,38.1607,38.2948,38.1356,38.2194,106538.0
2019-04-29 11:00:00,45.59,45.69,45.56,45.6,169579.0,38.211,38.2948,38.1858,38.2194,169579.0
2019-04-29 11:30:00,45.59,45.73,45.54,45.68,106023.0,38.211,38.3283,38.1691,38.2864,106023.0
2019-04-29 12:00:00,45.68,45.79,45.63,45.79,109989.0,38.2864,38.3786,38.2445,38.3786,109989.0
2019-04-29 12:30:00,45.79,45.81,45.7,45.81,61805.0,38.3786,38.3954,38.3032,38.3954,61805.0
2019-04-29 13:00:00,45.81,45.83,45.68,45.7,78096.0,38.3954,38.4121,38.2864,38.3032,78096.0
2019-04-29 13:30:00,45.72,45.83,45.66,45.8,136993.0,38.32,38.4121,38.2697,38.387,136993.0
2019-04-29 14:00:00,45.8,45.9,45.78,45.79,197605.0,38.387,38.4708,38.3702,38.3786,197605.0
2019-04-29 14:30:00,45.79,45.81,45.71,45.72,174457.0,38.3786,38.3954,38.3116,38.32,174457.0
2019-04-29 15:00:00,45.72,45.86,45.71,45.8,293578.0,38.32,38.4373,38.3116,38.387,293578.0
2019-04-29 15:30:00,45.79,45.8,45.6,45.6,457680.0,38.3786,38.387,38.2194,38.2194,457680.0
2019-04-30 09:30:00,45.66,45.78,45.45,45.56,334973.0,38.2697,38.3702,38.0937,38.1858,334973.0
2019-04-30 10:00:00,45.54,45.66,45.39,45.65,72764.0,38.1691,38.2697,38.0434,38.2613,72764.0
2019-04-30 10:30:00,45.65,45.73,45.6,45.61,103369.0,38.2613,38.3283,38.2194,38.2278,103369.0
2019-04-30 11:00:00,45.6,45.6,45.22,45.34,108247.0,38.2194,38.2194,37.9009,38.0015,108247.0
2019-04-30 11:30:00,45.34,45.47,45.3,45.43,95954.0,38.0015,38.1104,37.9679,38.0769,95954.0
2019-04-30 12:00:00,45.42,45.49,45.36,45.37,91153.0,38.0685,38.1272,38.0182,38.0266,91153.0
2019-04-30 12:30:00,45.38,45.4,45.3,45.34,48063.0,38.035,38.0517,37.9679,38.0015,48063.0
2019-04-30 13:00:00,45.36,45.45,45.36,45.42,35304.0,38.0182,38.0937,38.0182,38.0685,35304.0
2019-04-30 13:30:00,45.4,45.5,45.37,45.45,37205.0,38.0517,38.1356,38.0266,38.0937,37205.0
2019-04-30 14:00:00,45.47,45.47,45.38,45.45,50590.0,38.1104,38.1104,38.035,38.0937,50590.0
2019-04-30 14:30:00,45.46,45.5,45.41,45.49,37615.0,38.102,38.1356,38.0601,38.1272,37615.0
2019-04-30 15:00:00,45.49,45.52,45.34,45.36,57918.0,38.1272,38.1523,38.0015,38.0182,57918.0
2019-04-30 15:30:00,45.35,45.5,45.33,45.46,292006.0,38.0098,38.1356,37.9931,38.102,292006.0
2019-05-01 09:30:00,45.46,45.83,45.43,45.76,319049.0,38.102,38.4121,38.0769,38.3535,319049.0
2019-05-01 10:00:00,45.75,45.75,45.42,45.42,190066.0,38.3451,38.3451,38.0685,38.0685,190066.0
2019-05-01 10:30:00,45.41,45.51,45.37,45.41,147702.0,38.0601,38.1439,38.0266,38.0601,147702.0
2019-05-01 11:00:00,45.4,45.49,45.26,45.36,152867.0,38.0517,38.1272,37.9344,38.0182,152867.0
2019-05-01 11:30:00,45.36,45.44,45.34,45.34,339462.0,38.0182,38.0853,38.0015,38.0015,339462.0
2019-05-01 12:00:00,45.33,45.33,44.89,44.99,528034.0,37.9931,37.9931,37.6243,37.7081,528034.0
2019-05-01 12:30:00,44.98,45.0,44.77,44.96,255916.0,37.6997,37.7165,37.5237,37.683,255916.0
2019-05-01 13:00:00,44.96,45.11,44.94,45.11,212704.0,37.683,37.8087,37.6662,37.8087,212704.0
2019-05-01 13:30:00,45.11,45.2,45.07,45.17,121127.0,37.8087,37.8841,37.7752,37.859,121127.0
2019-05-01 14:00:00,45.14,45.16,44.87,45.0,266585.0,37.8338,37.8506,37.6075,37.7165,266585.0
2019-05-01 14:30:00,45.0,45.5,45.0,45.38,322008.0,37.7165,38.1356,37.7165,38.035,322008.0
2019-05-01 15:00:00,45.37,45.53,45.3,45.41,291195.0,38.0266,38.1607,37.9679,38.0601,291195.0
2019-05-01 15:30:00,45.41,45.41,44.94,44.95,319387.0,38.0601,38.0601,37.6662,37.6746,319387.0
2019-05-02 09:30:00,44.94,45.6,44.94,45.56,276170.0,37.6662,38.2194,37.6662,38.1858,276170.0
2019-05-02 10:00:00,45.56,45.58,45.44,45.44,49027.0,38.1858,38.2026,38.0853,38.0853,49027.0
2019-05-02 10:30:00,45.44,45.53,45.26,45.27,114842.0,38.0853,38.1607,37.9344,37.9428,114842.0
2019-05-02 11:00:00,45.27,45.45,45.1,45.1,103720.0,37.9428,38.0937,37.8003,37.8003,103720.0
2019-05-02 11:30:00,45.1,45.2,44.95,45.16,187348.0,37.8003,37.8841,37.6746,37.8506,187348.0
2019-05-02 12:00:00,45.16,45.28,45.1,45.24,35513.0,37.8506,37.9512,37.8003,37.9176,35513.0
2019-05-02 12:30:00,45.27,45.47,45.24,45.44,44804.0,37.9428,38.1104,37.9176,38.0853,44804.0
2019-05-02 13:00:00,45.45,45.53,45.38,45.46,39229.0,38.0937,38.1607,38.035,38.102,39229.0
2019-05-02 13:30:00,45.46,45.47,45.37,45.37,223030.0,38.102,38.1104,38.0266,38.0266,223030.0
2019-05-02 14:00:00,45.37,45.43,45.32,45.33,67007.0,38.0266,38.0769,37.9847,37.9931,67007.0
2019-05-02 14:30:00,45.33,45.39,45.26,45.31,45089.0,37.9931,38.0434,37.9344,37.9763,45089.0
2019-05-02 15:00:00,45.31,45.43,45.31,45.4,45663.0,37.9763,38.0769,37.9763,38.0517,45663.0
2019-05-02 15:30:00,45.38,45.46,45.33,45.46,329784.0,38.035,38.102,37.9931,38.102,329784.0
2019-05-03 09:30:00,45.54,45.88,45.44,45.78,121044.0,38.1691,38.4541,38.0853,38.3702,121044.0
2019-05-03 10:00:00,45.78,45.78,45.5,45.7,169956.0,38.3702,38.3702,38.1356,38.3032,169956.0
2019-05-03 10:30:00,45.7,45.88,45.7,45.84,119821.0,38.3032,38.4541,38.3032,38.4205,119821.0
2019-05-03 11:00:00,45.84,46.02,45.84,45.95,159684.0,38.4205,38.5714,38.4205,38.5127,159684.0
2019-05-03 11:30:00,45.95,46.02,45.91,45.99,86072.0,38.5127,38.5714,38.4792,38.5463,86072.0
2019-05-03 12:00:00,45.98,46.03,45.92,46.02,90524.0,38.5379,38.5798,38.4876,38.5714,90524.0
2019-05-03 12:30:00,46.03,46.04,45.95,45.95,392094.0,38.5798,38.5882,38.5127,38.5127,392094.0
2019-05-03 13:00:00,45.96,46.01,45.94,46.0,441055.0,38.5211,38.563,38.5043,38.5546,441055.0
2019-05-03 13:30:00,45.99,46.05,45.95,45.98,599401.0,38.5463,38.5965,38.5127,38.5379,599401.0
2019-05-03 14:00:00,45.98,46.06,45.93,46.03,497090.0,38.5379,38.6049,38.496,38.5798,497090.0
2019-05-03 14:30:00,46.03,46.05,45.96,45.98,802728.0,38.5798,38.5965,38.5211,38.5379,802728.0
2019-05-03 15:00:00,45.97,46.01,45.94,45.98,585061.0,38.5295,38.563,38.5043,38.5379,585061.0
2019-05-03 15:30:00,45.98,46.04,45.96,46.02,1655952.0,38.5379,38.5882,38.5211,38.5714,1655952.0
2019-05-06 09:30:00,45.26,45.52,45.22,45.46,315693.0,37.9344,38.1523,37.9009,38.102,315693.0
2019-05-06 10:00:00,45.45,45.58,45.34,45.49,108749.0,38.0937,38.2026,38.0015,38.1272,108749.0
2019-05-06 10:30:00,45.49,45.75,45.49,45.72,71348.0,38.1272,38.3451,38.1272,38.32,71348.0
2019-05-06 11:00:00,45.72,46.01,45.65,46.01,88727.0,38.32,38.563,38.2613,38.563,88727.0
2019-05-06 11:30:00,46.01,46.02,45.76,45.77,149075.0,38.563,38.5714,38.3535,38.3619,149075.0
2019-05-06 12:00:00,45.77,45.96,45.68,45.88,110991.0,38.3619,38.5211,38.2864,38.4541,110991.0
2019-05-06 12:30:00,45.88,45.97,45.86,45.92,63508.0,38.4541,38.5295,38.4373,38.4876,63508.0
2019-05-06 13:00:00,45.89,46.0,45.81,45.99,43036.0,38.4624,38.5546,38.3954,38.5463,43036.0
2019-05-06 13:30:00,45.98,45.99,45.84,45.91,41279.0,38.5379,38.5463,38.4205,38.4792,41279.0
2019-05-06 14:00:00,45.92,45.94,45.83,45.9,33948.0,38.4876,38.5043,38.4121,38.4708,33948.0
2019-05-06 14:30:00,45.89,46.06,45.87,46.05,35730.0,38.4624,38.6049,38.4457,38.5965,35730.0
2019-05-06 15:00:00,46.05,46.09,46.01,46.06,76186.0,38.5965,38.6301,38.563,38.6049,76186.0
2019-05-06 15:30:00,46.05,46.08,45.9,45.91,196850.0,38.5965,38.6217,38.4708,38.4792,196850.0
2019-05-07 09:30:00,45.45,45.53,45.21,45.49,113940.0,38.0937,38.1607,37.8925,38.1272,113940.0
2019-05-07 10:00:00,45.48,45.49,45.19,45.49,127772.0,38.1188,38.1272,37.8757,38.1272,127772.0
2019-05-07 10:30:00,45.49,45.5,45.14,45.19,143178.0,38.1272,38.1356,37.8338,37.8757,143178.0
2019-05-07 11:00:00,45.18,45.37,45.14,45.3,108195.0,37.8674,38.0266,37.8338,37.9679,108195.0
2019-05-07 11:30:00,45.3,45.37,45.15,45.23,67658.0,37.9679,38.0266,37.8422,37.9093,67658.0
2019-05-07 12:00:00,45.23,45.42,45.18,45.4,67465.0,37.9093,38.0685,37.8674,38.0517,67465.0
2019-05-07 12:30:00,45.41,45.43,45.28,45.28,47909.0,38.0601,38.0769,37.9512,37.9512,47909.0
2019-05-07 13:00:00,45.28,45.29,45.02,45.05,73269.0,37.9512,37.9595,37.7333,37.7584,73269.0
2019-05-07 13:30:00,45.05,45.18,44.95,45.11,93779.0,37.7584,37.8674,37.6746,37.8087,93779.0
2019-05-07 14:00:00,45.1,45.17,45.0,45.01,158164.0,37.8003,37.859,37.7165,37.7249,158164.0
2019-05-07 14:30:00,45.01,45.18,44.95,45.15,117366.0,37.7249,37.8674,37.6746,37.8422,117366.0
2019-05-07 15:00:00,45.15,45.19,44.99,45.0,164928.0,37.8422,37.8757,37.7081,37.7165,164928.0
2019-05-07 15:30:00,44.99,45.13,44.82,45.1,383872.0,37.7081,37.8254,37.5656,37.8003,383872.0
2019-05-08 09:30:00,44.92,45.09,44.78,45.05,183701.0,37.6494,37.7919,37.5321,37.7584,183701.0
2019-05-08 10:00:00,45.05,45.12,44.85,45.06,102600.0,37.7584,37.8171,37.5908,37.7668,102600.0
2019-05-08 10:30:00,45.07,45.12,44.75,44.92,149596.0,37.7752,37.8171,37.507,37.6494,149596.0
2019-05-08 11:00:00,44.94,45.16,44.91,45.05,257072.0,37.6662,37.8506,37.6411,37.7584,257072.0
2019-05-08 11:30:00,45.06,45.17,44.93,45.12,115070.0,37.7668,37.859,37.6578,37.8171,115070.0
2019-05-08 12:00:00,45.11,45.13,44.86,44.92,106122.0,37.8087,37.8254,37.5991,37.6494,106122.0
2019-05-08 12:30:00,44.9,44.98,44.85,44.98,53948.0,37.6327,37.6997,37.5908,37.6997,53948.0
2019-05-08 13:00:00,44.98,45.01,44.89,44.92,65655.0,37.6997,37.7249,37.6243,37.6494,65655.0
2019-05-08 13:30:00,44.92,44.94,44.86,44.91,67362.0,37.6494,37.6662,37.5991,37.6411,67362.0
2019-05-08 14:00:00,44.91,44.92,44.82,44.89,104832.0,37.6411,37.6494,37.5656,37.6243,104832.0
2019-05-08 14:30:00,44.9,44.95,44.79,44.81,102168.0,37.6327,37.6746,37.5405,37.5572,102168.0
2019-05-08 15:00:00,44.81,44.92,44.81,44.88,88316.0,37.5572,37.6494,37.5572,37.6159,88316.0
2019-05-08 15:30:00,44.89,44.91,44.62,44.64,253660.0,37.6243,37.6411,37.398,37.4148,253660.0
2019-05-09 09:30:00,44.12,44.23,43.99,44.12,306529.0,36.9789,37.0711,36.87,36.9789,306529.0
2019-05-09 10:00:00,44.11,44.22,43.91,43.96,139497.0,36.9705,37.0627,36.8029,36.8448,139497.0
2019-05-09 10:30:00,43.97,44.24,43.87,44.12,81155.0,36.8532,37.0795,36.7694,36.9789,81155.0
2019-05-09 11:00:00,44.11,44.39,44.09,44.13,73304.0,36.9705,37.2052,36.9538,36.9873,73304.0
2019-05-09 11:30:00,44.14,44.51,44.13,44.42,58020.0,36.9957,37.3058,36.9873,37.2304,58020.0
2019-05-09 12:00:00,44.43,44.53,44.37,44.46,345554.0,37.2387,37.3226,37.1885,37.2639,345554.0
2019-05-09 12:30:00,44.48,44.69,44.48,44.63,93839.0,37.2807,37.4567,37.2807,37.4064,93839.0
2019-05-09 13:00:00,44.63,44.69,44.45,44.52,69909.0,37.4064,37.4567,37.2555,37.3142,69909.0
2019-05-09 13:30:00,44.52,44.69,44.49,44.55,91385.0,37.3142,37.4567,37.289,37.3393,91385.0
2019-05-09 14:00:00,44.56,44.66,44.45,44.59,66838.0,37.3477,37.4315,37.2555,37.3728,66838.0
2019-05-09 14:30:00,44.61,44.65,44.44,44.46,47197.0,37.3896,37.4231,37.2471,37.2639,47197.0
2019-05-09 15:00:00,44.45,44.57,44.35,44.57,71056.0,37.2555,37.3561,37.1717,37.3561,71056.0
2019-05-09 15:30:00,44.57,44.73,44.56,44.62,389990.0,37.3561,37.4902,37.3477,37.398,389990.0
2019-05-10 09:30:00,44.39,44.63,44.34,44.54,102010.0,37.2052,37.4064,37.1633,37.3309,102010.0
2019-05-10 10:00:00,44.54,44.59,44.32,44.38,58306.0,37.3309,37.3728,37.1465,37.1968,58306.0
2019-05-10 10:30:00,44.39,44.39,44.06,44.07,85423.0,37.2052,37.2052,36.9286,36.937,85423.0
2019-05-10 11:00:00,44.05,44.25,43.91,44.09,112240.0,36.9203,37.0879,36.8029,36.9538,112240.0
2019-05-10 11:30:00,44.09,44.22,44.0,44.14,115030.0,36.9538,37.0627,36.8783,36.9957,115030.0
2019-05-10 12:00:00,44.15,44.44,44.15,44.42,80201.0,37.0041,37.2471,37.0041,37.2304,80201.0
2019-05-10 12:30:00,44.44,44.53,44.39,44.49,57085.0,37.2471,37.3226,37.2052,37.289,57085.0
2019-05-10 13:00:00,44.47,44.64,44.45,44.56,72703.0,37.2723,37.4148,37.2555,37.3477,72703.0
2019-05-10 13:30:00,44.58,44.65,44.53,44.56,65744.0,37.3645,37.4231,37.3226,37.3477,65744.0
2019-05-10 14:00:00,44.56,44.66,44.47,44.55,79568.0,37.3477,37.4315,37.2723,37.3393,79568.0
2019-05-10 14:30:00,44.54,44.69,44.52,44.62,50165.0,37.3309,37.4567,37.3142,37.398,50165.0
2019-05-10 15:00:00,44.62,44.85,44.56,44.81,277811.0,37.398,37.5908,37.3477,37.5572,277811.0
2019-05-10 15:30:00,44.8,44.81,44.54,44.75,242320.0,37.5489,37.5572,37.3309,37.507,242320.0
2019-05-13 09:30:00,43.84,44.02,43.61,43.65,220126.0,36.7442,36.8951,36.5515,36.585,220126.0
2019-05-13 10:00:00,43.65,43.75,43.56,43.72,99190.0,36.585,36.6688,36.5096,36.6437,99190.0
2019-05-13 10:30:00,43.72,43.86,43.52,43.62,69466.0,36.6437,36.761,36.476,36.5598,69466.0
2019-05-13 11:00:00,43.63,43.66,43.44,43.46,48271.0,36.5682,36.5934,36.409,36.4257,48271.0
2019-05-13 11:30:00,43.47,43.52,43.31,43.47,58158.0,36.4341,36.476,36.3,36.4341,58158.0
2019-05-13 12:00:00,43.47,43.47,43.24,43.27,115045.0,36.4341,36.4341,36.2414,36.2665,115045.0
2019-05-13 12:30:00,43.28,43.33,43.16,43.18,40501.0,36.2749,36.3168,36.1743,36.1911,40501.0
2019-05-13 13:00:00,43.17,43.19,43.09,43.14,39658.0,36.1827,36.1994,36.1156,36.1575,39658.0
2019-05-13 13:30:00,43.13,43.28,43.12,43.23,84755.0,36.1492,36.2749,36.1408,36.233,84755.0
2019-05-13 14:00:00,43.23,43.35,43.12,43.27,113207.0,36.233,36.3336,36.1408,36.2665,113207.0
2019-05-13 14:30:00,43.28,43.31,43.14,43.27,84925.0,36.2749,36.3,36.1575,36.2665,84925.0
2019-05-13 15:00:00,43.2,43.27,42.89,42.93,94041.0,36.2078,36.2665,35.948,35.9815,94041.0
2019-05-13 15:30:00,42.92,42.95,42.77,42.92,495197.0,35.9731,35.9983,35.8474,35.9731,495197.0
2019-05-14 09:30:00,43.14,43.17,42.91,43.01,268642.0,36.1575,36.1827,35.9648,36.0486,268642.0
2019-05-14 10:00:00,43.02,43.27,43.0,43.18,110260.0,36.057,36.2665,36.0402,36.1911,110260.0
2019-05-14 10:30:00,43.18,43.34,43.18,43.27,81352.0,36.1911,36.3252,36.1911,36.2665,81352.0
2019-05-14 11:00:00,43.29,43.54,43.29,43.46,102740.0,36.2833,36.4928,36.2833,36.4257,102740.0
2019-05-14 11:30:00,43.45,43.68,43.45,43.64,71579.0,36.4174,36.6101,36.4174,36.5766,71579.0
2019-05-14 12:00:00,43.65,43.68,43.48,43.51,87167.0,36.585,36.6101,36.4425,36.4677,87167.0
2019-05-14 12:30:00,43.51,43.62,43.48,43.57,61093.0,36.4677,36.5598,36.4425,36.5179,61093.0
2019-05-14 13:00:00,43.58,43.73,43.58,43.69,74630.0,36.5263,36.652,36.5263,36.6185,74630.0
2019-05-14 13:30:00,43.68,43.75,43.66,43.72,50187.0,36.6101,36.6688,36.5934,36.6437,50187.0
2019-05-14 14:00:00,43.71,43.83,43.63,43.81,62168.0,36.6353,36.7359,36.5682,36.7191,62168.0
2019-05-14 14:30:00,43.8,43.85,43.67,43.68,48475.0,36.7107,36.7526,36.6018,36.6101,48475.0
2019-05-14 15:00:00,43.67,43.83,43.66,43.79,60601.0,36.6018,36.7359,36.5934,36.7023,60601.0
2019-05-14 15:30:00,43.78,43.78,43.5,43.57,218897.0,36.694,36.694,36.4593,36.5179,218897.0
2019-05-15 09:30:00,43.0,43.1,42.73,42.84,392230.0,36.0402,36.124,35.8139,35.9061,392230.0
2019-05-15 10:00:00,42.82,42.89,42.48,42.89,179073.0,35.8893,35.948,35.6044,35.948,179073.0
2019-05-15 10:30:00,42.89,43.03,42.76,42.94,314445.0,35.948,36.0653,35.839,35.9899,314445.0
2019-05-15 11:00:00,42.95,43.05,42.76,42.97,799339.0,35.9983,36.0821,35.839,36.0151,799339.0
2019-05-15 11:30:00,42.98,43.15,42.94,43.12,383411.0,36.0234,36.1659,35.9899,36.1408,383411.0
2019-05-15 12:00:00,43.13,43.17,42.98,43.01,243394.0,36.1492,36.1827,36.0234,36.0486,243394.0
2019-05-15 12:30:00,43.02,43.07,42.95,43.0,624270.0,36.057,36.0989,35.9983,36.0402,624270.0
2019-05-15 13:00:00,43.01,43.05,42.86,42.87,571243.0,36.0486,36.0821,35.9229,35.9312,571243.0
2019-05-15 13:30:00,42.87,43.01,42.86,42.99,516525.0,35.9312,36.0486,35.9229,36.0318,516525.0
2019-05-15 14:00:00,43.0,43.06,42.96,43.04,626031.0,36.0402,36.0905,36.0067,36.0737,626031.0
2019-05-15 14:30:00,43.05,43.08,42.98,43.0,371534.0,36.0821,36.1073,36.0234,36.0402,371534.0
2019-05-15 15:00:00,43.0,43.14,42.97,43.11,432194.0,36.0402,36.1575,36.0151,36.1324,432194.0
2019-05-15 15:30:00,43.1,43.16,42.98,43.02,429637.0,36.124,36.1743,36.0234,36.057,429637.0
2019-05-16 09:30:00,43.21,43.59,43.21,43.58,493475.0,36.2162,36.5347,36.2162,36.5263,493475.0
2019-05-16 10:00:00,43.59,43.74,43.57,43.74,71076.0,36.5347,36.6604,36.5179,36.6604,71076.0
2019-05-16 10:30:00,43.74,43.74,43.54,43.59,76485.0,36.6604,36.6604,36.4928,36.5347,76485.0
2019-05-16 11:00:00,43.59,43.69,43.49,43.64,62381.0,36.5347,36.6185,36.4509,36.5766,62381.0
2019-05-16 11:30:00,43.64,43.77,43.63,43.74,53036.0,36.5766,36.6856,36.5682,36.6604,53036.0
2019-05-16 12:00:00,43.74,43.79,43.66,43.77,87239.0,36.6604,36.7023,36.5934,36.6856,87239.0
2019-05-16 12:30:00,43.76,43.77,43.62,43.69,24317.0,36.6772,36.6856,36.5598,36.6185,24317.0
2019-05-16 13:00:00,43.69,43.75,43.61,43.74,36156.0,36.6185,36.6688,36.5515,36.6604,36156.0
2019-05-16 13:30:00,43.72,43.73,43.6,43.65,29947.0,36.6437,36.652,36.5431,36.585,29947.0
2019-05-16 14:00:00,43.64,43.75,43.62,43.74,37622.0,36.5766,36.6688,36.5598,36.6604,37622.0
2019-05-16 14:30:00,43.74,43.74,43.52,43.62,39364.0,36.6604,36.6604,36.476,36.5598,39364.0
2019-05-16 15:00:00,43.61,43.62,43.48,43.58,51989.0,36.5515,36.5598,36.4425,36.5263,51989.0
2019-05-16 15:30:00,43.58,43.58,43.4,43.52,220154.0,36.5263,36.5263,36.3755,36.476,220154.0
2019-05-17 09:30:00,43.07,43.37,43.06,43.23,228341.0,36.0989,36.3503,36.0905,36.233,228341.0
2019-05-17 10:00:00,43.22,43.55,43.21,43.51,116127.0,36.2246,36.5012,36.2162,36.4677,116127.0
2019-05-17 10:30:00,43.51,43.76,43.45,43.69,115309.0,36.4677,36.6772,36.4174,36.6185,115309.0
2019-05-17 11:00:00,43.7,43.84,43.63,43.65,49624.0,36.6269,36.7442,36.5682,36.585,49624.0
2019-05-17 11:30:00,43.65,43.65,43.49,43.52,42184.0,36.585,36.585,36.4509,36.476,42184.0
2019-05-17 12:00:00,43.5,43.54,43.44,43.49,38153.0,36.4593,36.4928,36.409,36.4509,38153.0
2019-05-17 12:30:00,43.48,43.64,43.47,43.55,22561.0,36.4425,36.5766,36.4341,36.5012,22561.0
2019-05-17 13:00:00,43.56,43.69,43.55,43.61,21347.0,36.5096,36.6185,36.5012,36.5515,21347.0
2019-05-17 13:30:00,43.61,43.68,43.56,43.6,25370.0,36.5515,36.6101,36.5096,36.5431,25370.0
2019-05-17 14:00:00,43.6,43.66,43.57,43.58,22658.0,36.5431,36.5934,36.5179,36.5263,22658.0
2019-05-17 14:30:00,43.58,43.59,43.5,43.59,28795.0,36.5263,36.5347,36.4593,36.5347,28795.0
2019-05-17 15:00:00,43.59,43.6,43.25,43.3,86321.0,36.5347,36.5431,36.2497,36.2916,86321.0
2019-05-17 15:30:00,43.28,43.3,43.11,43.17,283206.0,36.2749,36.2916,36.1324,36.1827,283206.0
2019-05-20 09:30:00,43.01,43.49,43.0,43.33,201219.0,36.0486,36.4509,36.0402,36.3168,201219.0
2019-05-20 10:00:00,43.35,43.46,43.3,43.43,58114.0,36.3336,36.4257,36.2916,36.4006,58114.0
2019-05-20 10:30:00,43.42,43.54,43.39,43.53,27808.0,36.3922,36.4928,36.3671,36.4844,27808.0
2019-05-20 11:00:00,43.54,43.56,43.36,43.43,40752.0,36.4928,36.5096,36.3419,36.4006,40752.0
2019-05-20 11:30:00,43.45,43.49,43.33,43.44,31887.0,36.4174,36.4509,36.3168,36.409,31887.0
2019-05-20 12:00:00,43.43,43.54,43.4,43.48,29376.0,36.4006,36.4928,36.3755,36.4425,29376.0
2019-05-20 12:30:00,43.48,43.56,43.43,43.48,55405.0,36.4425,36.5096,36.4006,36.4425,55405.0
2019-05-20 13:00:00,43.47,43.5,43.44,43.47,32461.0,36.4341,36.4593,36.409,36.4341,32461.0
2019-05-20 13:30:00,43.47,43.53,43.45,43.5,32047.0,36.4341,36.4844,36.4174,36.4593,32047.0
2019-05-20 14:00:00,43.5,43.51,43.43,43.43,43315.0,36.4593,36.4677,36.4006,36.4006,43315.0
2019-05-20 14:30:00,43.43,43.44,43.25,43.27,76359.0,36.4006,36.409,36.2497,36.2665,76359.0
2019-05-20 15:00:00,43.27,43.28,43.15,43.2,78438.0,36.2665,36.2749,36.1659,36.2078,78438.0
2019-05-20 15:30:00,43.19,43.37,43.16,43.32,145594.0,36.1994,36.3503,36.1743,36.3084,145594.0
2019-05-21 09:30:00,43.52,43.72,43.52,43.64,120058.0,36.476,36.6437,36.476,36.5766,120058.0
2019-05-21 10:00:00,43.63,43.69,43.6,43.66,42079.0,36.5682,36.6185,36.5431,36.5934,42079.0
2019-05-21 10:30:00,43.67,43.81,43.64,43.77,24951.0,36.6018,36.7191,36.5766,36.6856,24951.0
2019-05-21 11:00:00,43.78,43.81,43.69,43.7,28125.0,36.694,36.7191,36.6185,36.6269,28125.0
2019-05-21 11:30:00,43.71,43.72,43.55,43.59,28599.0,36.6353,36.6437,36.5012,36.5347,28599.0
2019-05-21 12:00:00,43.6,43.66,43.57,43.66,24430.0,36.5431,36.5934,36.5179,36.5934,24430.0
2019-05-21 12:30:00,43.66,43.66,43.57,43.66,15883.0,36.5934,36.5934,36.5179,36.5934,15883.0
2019-05-21 13:00:00,43.66,43.66,43.6,43.63,60232.0,36.5934,36.5934,36.5431,36.5682,60232.0
2019-05-21 13:30:00,43.63,43.65,43.59,43.61,25119.0,36.5682,36.585,36.5347,36.5515,25119.0
2019-05-21 14:00:00,43.61,43.67,43.6,43.67,25931.0,36.5515,36.6018,36.5431,36.6018,25931.0
2019-05-21 14:30:00,43.66,43.69,43.62,43.63,22718.0,36.5934,36.6185,36.5598,36.5682,22718.0
2019-05-21 15:00:00,43.63,43.68,43.59,43.66,38167.0,36.5682,36.6101,36.5347,36.5934,38167.0
2019-05-21 15:30:00,43.65,43.69,43.62,43.65,161586.0,36.585,36.6185,36.5598,36.585,161586.0
2019-05-22 09:30:00,43.44,43.55,43.33,43.46,178609.0,36.409,36.5012,36.3168,36.4257,178609.0
2019-05-22 10:00:00,43.45,43.46,43.23,43.33,59207.0,36.4174,36.4257,36.233,36.3168,59207.0
2019-05-22 10:30:00,43.32,43.35,43.15,43.22,64374.0,36.3084,36.3336,36.1659,36.2246,64374.0
2019-05-22 11:00:00,43.22,43.3,43.08,43.3,122771.0,36.2246,36.2916,36.1073,36.2916,122771.0
2019-05-22 11:30:00,43.31,43.31,43.17,43.24,78733.0,36.3,36.3,36.1827,36.2414,78733.0
2019-05-22 12:00:00,43.23,43.24,43.15,43.19,46740.0,36.233,36.2414,36.1659,36.1994,46740.0
2019-05-22 12:30:00,43.18,43.23,43.13,43.14,57995.0,36.1911,36.233,36.1492,36.1575,57995.0
2019-05-22 13:00:00,43.13,43.18,43.09,43.16,80388.0,36.1492,36.1911,36.1156,36.1743,80388.0
2019-05-22 13:30:00,43.15,43.25,43.12,43.24,47866.0,36.1659,36.2497,36.1408,36.2414,47866.0
2019-05-22 14:00:00,43.23,43.29,43.19,43.29,27222.0,36.233,36.2833,36.1994,36.2833,27222.0
2019-05-22 14:30:00,43.29,43.37,43.28,43.33,129251.0,36.2833,36.3503,36.2749,36.3168,129251.0
2019-05-22 15:00:00,43.33,43.35,43.26,43.28,49702.0,36.3168,36.3336,36.2581,36.2749,49702.0
2019-05-22 15:30:00,43.28,43.29,43.15,43.16,302446.0,36.2749,36.2833,36.1659,36.1743,302446.0
2019-05-23 09:30:00,42.63,42.71,42.31,42.38,125990.0,35.7301,35.7971,35.4619,35.5206,125990.0
2019-05-23 10:00:00,42.37,42.46,42.18,42.34,74311.0,35.5122,35.5876,35.3529,35.487,74311.0
2019-05-23 10:30:00,42.33,42.53,42.28,42.48,70759.0,35.4786,35.6463,35.4367,35.6044,70759.0
2019-05-23 11:00:00,42.47,42.49,42.34,42.4,29186.0,35.596,35.6127,35.487,35.5373,29186.0
2019-05-23 11:30:00,42.39,42.4,42.12,42.17,31634.0,35.5289,35.5373,35.3026,35.3445,31634.0
2019-05-23 12:00:00,42.18,42.38,42.18,42.34,40761.0,35.3529,35.5206,35.3529,35.487,40761.0
2019-05-23 12:30:00,42.35,42.36,42.18,42.2,45694.0,35.4954,35.5038,35.3529,35.3697,45694.0
2019-05-23 13:00:00,42.19,42.27,42.14,42.21,95288.0,35.3613,35.4284,35.3194,35.3781,95288.0
2019-05-23 13:30:00,42.2,42.26,42.18,42.23,80864.0,35.3697,35.42,35.3529,35.3948,80864.0
2019-05-23 14:00:00,42.23,42.26,42.13,42.16,87772.0,35.3948,35.42,35.311,35.3362,87772.0
2019-05-23 14:30:00,42.17,42.22,42.01,42.04,116255.0,35.3445,35.3864,35.2104,35.2356,116255.0
2019-05-23 15:00:00,42.04,42.16,41.91,42.14,404891.0,35.2356,35.3362,35.1266,35.3194,404891.0
2019-05-23 15:30:00,42.13,42.26,42.04,42.25,484386.0,35.311,35.42,35.2356,35.4116,484386.0
2019-05-24 09:30:00,42.42,42.66,42.42,42.59,73056.0,35.5541,35.7552,35.5541,35.6966,73056.0
2019-05-24 10:00:00,42.59,42.62,42.46,42.46,136244.0,35.6966,35.7217,35.5876,35.5876,136244.0
2019-05-24 10:30:00,42.47,42.63,42.46,42.52,78146.0,35.596,35.7301,35.5876,35.6379,78146.0
2019-05-24 11:00:00,42.53,42.59,42.47,42.51,45258.0,35.6463,35.6966,35.596,35.6295,45258.0
2019-05-24 11:30:00,42.53,42.59,42.52,42.54,112367.0,35.6463,35.6966,35.6379,35.6547,112367.0
2019-05-24 12:00:00,42.54,42.57,42.51,42.57,77720.0,35.6547,35.6798,35.6295,35.6798,77720.0
2019-05-24 12:30:00,42.58,42.63,42.55,42.63,114669.0,35.6882,35.7301,35.663,35.7301,114669.0
2019-05-24 13:00:00,42.63,42.69,42.63,42.66,45284.0,35.7301,35.7804,35.7301,35.7552,45284.0
2019-05-24 13:30:00,42.66,42.74,42.65,42.7,36431.0,35.7552,35.8223,35.7468,35.7888,36431.0
2019-05-24 14:00:00,42.71,42.71,42.63,42.67,35760.0,35.7971,35.7971,35.7301,35.7636,35760.0
2019-05-24 14:30:00,42.68,42.71,42.66,42.69,49923.0,35.772,35.7971,35.7552,35.7804,49923.0
2019-05-24 15:00:00,42.69,42.86,42.68,42.85,43381.0,35.7804,35.9229,35.772,35.9145,43381.0
2019-05-24 15:30:00,42.84,42.87,42.76,42.79,212255.0,35.9061,35.9312,35.839,35.8642,212255.0
2019-05-28 09:30:00,42.64,42.78,42.59,42.59,204131.0,35.7385,35.8558,35.6966,35.6966,204131.0
2019-05-28 10:00:00,42.59,42.64,42.45,42.51,50206.0,35.6966,35.7385,35.5792,35.6295,50206.0
2019-05-28 10:30:00,42.5,42.53,42.41,42.5,78747.0,35.6211,35.6463,35.5457,35.6211,78747.0
2019-05-28 11:00:00,42.5,42.69,42.49,42.58,35769.0,35.6211,35.7804,35.6127,35.6882,35769.0
2019-05-28 11:30:00,42.57,42.59,42.36,42.49,26377.0,35.6798,35.6966,35.5038,35.6127,26377.0
2019-05-28 12:00:00,42.49,42.61,42.47,42.54,149813.0,35.6127,35.7133,35.596,35.6547,149813.0
2019-05-28 12:30:00,42.54,42.62,42.49,42.55,37718.0,35.6547,35.7217,35.6127,35.663,37718.0
2019-05-28 13:00:00,42.55,42.6,42.53,42.53,22947.0,35.663,35.7049,35.6463,35.6463,22947.0
2019-05-28 13:30:00,42.53,42.55,42.49,42.53,38118.0,35.6463,35.663,35.6127,35.6463,38118.0
2019-05-28 14:00:00,42.53,42.53,42.37,42.39,52339.0,35.6463,35.6463,35.5122,35.5289,52339.0
2019-05-28 14:30:00,42.38,42.39,42.31,42.37,39866.0,35.5206,35.5289,35.4619,35.5122,39866.0
2019-05-28 15:00:00,42.37,42.4,42.3,42.35,71233.0,35.5122,35.5373,35.4535,35.4954,71233.0
2019-05-28 15:30:00,42.36,42.36,42.21,42.21,557567.0,35.5038,35.5038,35.3781,35.3781,557567.0
2019-05-29 09:30:00,41.82,42.03,41.71,41.81,311386.0,35.0512,35.2272,34.959,35.0428,311386.0
2019-05-29 10:00:00,41.83,42.06,41.77,42.06,125723.0,35.0596,35.2523,35.0093,35.2523,125723.0
2019-05-29 10:30:00,42.05,42.06,41.96,42.01,50365.0,35.244,35.2523,35.1685,35.2104,50365.0
2019-05-29 11:00:00,42.0,42.12,41.92,41.95,75614.0,35.2021,35.3026,35.135,35.1601,75614.0
2019-05-29 11:30:00,41.95,41.95,41.65,41.73,74835.0,35.1601,35.1601,34.9087,34.9758,74835.0
2019-05-29 12:00:00,41.74,41.94,41.74,41.93,65919.0,34.9841,35.1518,34.9841,35.1434,65919.0
2019-05-29 12:30:00,41.92,41.98,41.9,41.92,59269.0,35.135,35.1853,35.1182,35.135,59269.0
2019-05-29 13:00:00,41.93,42.14,41.92,42.13,58464.0,35.1434,35.3194,35.135,35.311,58464.0
2019-05-29 13:30:00,42.12,42.2,42.08,42.13,184472.0,35.3026,35.3697,35.2691,35.311,184472.0
2019-05-29 14:00:00,42.11,42.21,42.1,42.2,26938.0,35.2943,35.3781,35.2859,35.3697,26938.0
2019-05-29 14:30:00,42.2,42.2,42.02,42.09,36099.0,35.3697,35.3697,35.2188,35.2775,36099.0
2019-05-29 15:00:00,42.1,42.35,42.04,42.34,56326.0,35.2859,35.4954,35.2356,35.487,56326.0
2019-05-29 15:30:00,42.34,42.55,42.32,42.44,256791.0,35.487,35.663,35.4703,35.5708,256791.0
2019-05-30 09:30:00,42.51,42.81,42.41,42.66,139071.0,35.6295,35.881,35.5457,35.7552,139071.0
2019-05-30 10:00:00,42.66,42.68,42.46,42.49,38713.0,35.7552,35.772,35.5876,35.6127,38713.0
2019-05-30 10:30:00,42.49,42.5,42.19,42.24,79356.0,35.6127,35.6211,35.3613,35.4032,79356.0
2019-05-30 11:00:00,42.23,42.24,42.03,42.04,65121.0,35.3948,35.4032,35.2272,35.2356,65121.0
2019-05-30 11:30:00,42.05,42.07,41.93,41.98,38094.0,35.244,35.2607,35.1434,35.1853,38094.0
2019-05-30 12:00:00,42.0,42.0,41.9,41.91,100070.0,35.2021,35.2021,35.1182,35.1266,100070.0
2019-05-30 12:30:00,41.9,42.03,41.89,42.0,26358.0,35.1182,35.2272,35.1099,35.2021,26358.0
2019-05-30 13:00:00,42.01,42.05,41.92,41.92,61398.0,35.2104,35.244,35.135,35.135,61398.0
2019-05-30 13:30:00,41.93,41.93,41.82,41.84,47798.0,35.1434,35.1434,35.0512,35.068,47798.0
2019-05-30 14:00:00,41.85,41.9,41.59,41.6,49908.0,35.0763,35.1182,34.8584,34.8668,49908.0
2019-05-30 14:30:00,41.59,41.62,41.41,41.58,318537.0,34.8584,34.8836,34.7076,34.85,318537.0
2019-05-30 15:00:00,41.57,41.63,41.46,41.62,108372.0,34.8417,34.8919,34.7495,34.8836,108372.0
2019-05-30 15:30:00,41.61,41.81,41.57,41.75,363134.0,34.8752,35.0428,34.8417,34.9925,363134.0
2019-05-31 09:30:00,41.12,41.21,40.9,41.18,414642.0,34.4645,34.5399,34.2801,34.5148,414642.0
2019-05-31 10:00:00,41.18,41.27,41.0,41.1,217204.0,34.5148,34.5902,34.3639,34.4477,217204.0
2019-05-31 10:30:00,41.11,41.34,41.1,41.26,174491.0,34.4561,34.6489,34.4477,34.5818,174491.0
2019-05-31 11:00:00,41.27,41.35,41.13,41.29,209955.0,34.5902,34.6573,34.4729,34.607,209955.0
2019-05-31 11:30:00,41.29,41.3,41.18,41.21,166618.0,34.607,34.6154,34.5148,34.5399,166618.0
2019-05-31 12:00:00,41.21,41.27,41.13,41.14,143666.0,34.5399,34.5902,34.4729,34.4813,143666.0
2019-05-31 12:30:00,41.15,41.2,41.07,41.11,250917.0,34.4896,34.5315,34.4226,34.4561,250917.0
2019-05-31 13:00:00,41.11,41.19,41.08,41.18,205209.0,34.4561,34.5232,34.431,34.5148,205209.0
2019-05-31 13:30:00,41.19,41.23,41.16,41.19,208776.0,34.5232,34.5567,34.498,34.5232,208776.0
2019-05-31 14:00:00,41.19,41.2,40.95,40.96,247753.0,34.5232,34.5315,34.322,34.3304,247753.0
2019-05-31 14:30:00,40.96,41.04,40.91,41.01,223439.0,34.3304,34.3974,34.2885,34.3723,223439.0
2019-05-31 15:00:00,41.01,41.01,40.84,40.89,286518.0,34.3723,34.3723,34.2298,34.2717,286518.0
2019-05-31 15:30:00,40.88,40.97,40.87,40.94,353061.0,34.2633,34.3388,34.255,34.3136,353061.0
2019-06-03 09:30:00,40.88,41.16,40.76,41.13,300827.0,34.2633,34.498,34.1628,34.4729,300827.0
2019-06-03 10:00:00,41.12,41.52,41.09,41.51,83397.0,34.4645,34.7997,34.4393,34.7914,83397.0
2019-06-03 10:30:00,41.51,41.63,41.42,41.55,180067.0,34.7914,34.8919,34.7159,34.8249,180067.0
2019-06-03 11:00:00,41.55,41.56,41.18,41.21,43516.0,34.8249,34.8333,34.5148,34.5399,43516.0
2019-06-03 11:30:00,41.21,41.32,41.15,41.16,92603.0,34.5399,34.6321,34.4896,34.498,92603.0
2019-06-03 12:00:00,41.17,41.19,41.05,41.08,42376.0,34.5064,34.5232,34.4058,34.431,42376.0
2019-06-03 12:30:00,41.08,41.22,41.07,41.19,29163.0,34.431,34.5483,34.4226,34.5232,29163.0
2019-06-03 13:00:00,41.19,41.49,41.13,41.34,226590.0,34.5232,34.7746,34.4729,34.6489,226590.0
2019-06-03 13:30:00,41.33,41.64,41.23,41.59,111220.0,34.6405,34.9003,34.5567,34.8584,111220.0
2019-06-03 14:00:00,41.59,41.66,41.54,41.63,38039.0,34.8584,34.9171,34.8165,34.8919,38039.0
2019-06-03 14:30:00,41.63,41.67,41.43,41.46,52403.0,34.8919,34.9255,34.7243,34.7495,52403.0
2019-06-03 15:00:00,41.46,41.46,41.24,41.3,121377.0,34.7495,34.7495,34.5651,34.6154,121377.0
2019-06-03 15:30:00,41.27,41.45,41.19,41.39,157056.0,34.5902,34.7411,34.5232,34.6908,157056.0
2019-06-04 09:30:00,41.89,42.22,41.89,42.09,423556.0,35.1099,35.3864,35.1099,35.2775,423556.0
2019-06-04 10:00:00,42.13,42.37,42.11,42.34,76486.0,35.311,35.5122,35.2943,35.487,76486.0
2019-06-04 10:30:00,42.37,42.53,42.31,42.52,88763.0,35.5122,35.6463,35.4619,35.6379,88763.0
2019-06-04 11:00:00,42.51,42.63,42.48,42.55,314224.0,35.6295,35.7301,35.6044,35.663,314224.0
2019-06-04 11:30:00,42.54,42.66,42.46,42.59,69628.0,35.6547,35.7552,35.5876,35.6966,69628.0
2019-06-04 12:00:00,42.58,42.6,42.5,42.55,61145.0,35.6882,35.7049,35.6211,35.663,61145.0
2019-06-04 12:30:00,42.58,42.7,42.51,42.64,63869.0,35.6882,35.7888,35.6295,35.7385,63869.0
2019-06-04 13:00:00,42.64,42.66,42.46,42.51,106588.0,35.7385,35.7552,35.5876,35.6295,106588.0
2019-06-04 13:30:00,42.51,42.59,42.49,42.58,150553.0,35.6295,35.6966,35.6127,35.6882,150553.0
2019-06-04 14:00:00,42.57,42.59,42.36,42.36,35698.0,35.6798,35.6966,35.5038,35.5038,35698.0
2019-06-04 14:30:00,42.36,42.54,42.33,42.52,79681.0,35.5038,35.6547,35.4786,35.6379,79681.0
2019-06-04 15:00:00,42.53,42.73,42.52,42.73,200760.0,35.6463,35.8139,35.6379,35.8139,200760.0
2019-06-04 15:30:00,42.73,42.84,42.69,42.81,219643.0,35.8139,35.9061,35.7804,35.881,219643.0
2019-06-05 09:30:00,42.78,42.87,42.25,42.5,455872.0,35.8558,35.9312,35.4116,35.6211,455872.0
2019-06-05 10:00:00,42.52,42.67,42.4,42.41,497753.0,35.6379,35.7636,35.5373,35.5457,497753.0
2019-06-05 10:30:00,42.41,42.41,42.14,42.25,277723.0,35.5457,35.5457,35.3194,35.4116,277723.0
2019-06-05 11:00:00,42.27,42.53,42.24,42.45,104263.0,35.4284,35.6463,35.4032,35.5792,104263.0
2019-06-05 11:30:00,42.45,42.65,42.45,42.63,92319.0,35.5792,35.7468,35.5792,35.7301,92319.0
2019-06-05 12:00:00,42.62,42.71,42.6,42.7,67540.0,35.7217,35.7971,35.7049,35.7888,67540.0
2019-06-05 12:30:00,42.7,42.8,42.64,42.75,61212.0,35.7888,35.8726,35.7385,35.8307,61212.0
2019-06-05 13:00:00,42.75,42.88,42.75,42.83,299250.0,35.8307,35.9396,35.8307,35.8977,299250.0
2019-06-05 13:30:00,42.83,42.88,42.75,42.78,102421.0,35.8977,35.9396,35.8307,35.8558,102421.0
2019-06-05 14:00:00,42.77,42.78,42.62,42.62,93832.0,35.8474,35.8558,35.7217,35.7217,93832.0
2019-06-05 14:30:00,42.63,42.69,42.57,42.6,76222.0,35.7301,35.7804,35.6798,35.7049,76222.0
2019-06-05 15:00:00,42.6,42.65,42.55,42.61,73192.0,35.7049,35.7468,35.663,35.7133,73192.0
2019-06-05 15:30:00,42.61,42.69,42.47,42.67,175977.0,35.7133,35.7804,35.596,35.7636,175977.0
2019-06-06 09:30:00,42.66,42.83,42.43,42.44,88232.0,35.7552,35.8977,35.5625,35.5708,88232.0
2019-06-06 10:00:00,42.45,42.52,42.27,42.29,104570.0,35.5792,35.6379,35.4284,35.4451,104570.0
2019-06-06 10:30:00,42.29,42.53,42.29,42.39,39747.0,35.4451,35.6463,35.4451,35.5289,39747.0
2019-06-06 11:00:00,42.38,42.53,42.36,42.45,30957.0,35.5206,35.6463,35.5038,35.5792,30957.0
2019-06-06 11:30:00,42.44,42.48,42.2,42.25,178506.0,35.5708,35.6044,35.3697,35.4116,178506.0
2019-06-06 12:00:00,42.24,42.41,42.23,42.39,34919.0,35.4032,35.5457,35.3948,35.5289,34919.0
2019-06-06 12:30:00,42.4,42.48,42.35,42.47,35931.0,35.5373,35.6044,35.4954,35.596,35931.0
2019-06-06 13:00:00,42.47,42.54,42.46,42.51,24969.0,35.596,35.6547,35.5876,35.6295,24969.0
2019-06-06 13:30:00,42.51,42.52,42.4,42.41,19981.0,35.6295,35.6379,35.5373,35.5457,19981.0
2019-06-06 14:00:00,42.41,42.51,42.38,42.47,18848.0,35.5457,35.6295,35.5206,35.596,18848.0
2019-06-06 14:30:00,42.46,42.67,42.46,42.55,65390.0,35.5876,35.7636,35.5876,35.663,65390.0
2019-06-06 15:00:00,42.55,42.71,42.52,42.7,49805.0,35.663,35.7971,35.6379,35.7888,49805.0
2019-06-06 15:30:00,42.7,42.83,42.63,42.66,253624.0,35.7888,35.8977,35.7301,35.7552,253624.0
2019-06-07 09:30:00,42.5,42.57,42.31,42.48,191533.0,35.6211,35.6798,35.4619,35.6044,191533.0
2019-06-07 10:00:00,42.47,42.47,42.31,42.31,100604.0,35.596,35.596,35.4619,35.4619,100604.0
2019-06-07 10:30:00,42.32,42.63,42.32,42.61,90178.0,35.4703,35.7301,35.4703,35.7133,90178.0
2019-06-07 11:00:00,42.62,42.63,42.32,42.32,76995.0,35.7217,35.7301,35.4703,35.4703,76995.0
2019-06-07 11:30:00,42.32,42.43,42.31,42.36,63099.0,35.4703,35.5625,35.4619,35.5038,63099.0
2019-06-07 12:00:00,42.36,42.42,42.3,42.41,33143.0,35.5038,35.5541,35.4535,35.5457,33143.0
2019-06-07 12:30:00,42.41,42.56,42.41,42.56,91683.0,35.5457,35.6714,35.5457,35.6714,91683.0
2019-06-07 13:00:00,42.55,42.58,42.47,42.48,26224.0,35.663,35.6882,35.596,35.6044,26224.0
2019-06-07 13:30:00,42.49,42.51,42.39,42.45,51610.0,35.6127,35.6295,35.5289,35.5792,51610.0
2019-06-07 14:00:00,42.45,42.47,42.4,42.4,71547.0,35.5792,35.596,35.5373,35.5373,71547.0
2019-06-07 14:30:00,42.4,42.46,42.34,42.37,41877.0,35.5373,35.5876,35.487,35.5122,41877.0
2019-06-07 15:00:00,42.38,42.44,42.34,42.43,68738.0,35.5206,35.5708,35.487,35.5625,68738.0
2019-06-07 15:30:00,42.43,42.47,42.4,42.41,232499.0,35.5625,35.596,35.5373,35.5457,232499.0
2019-06-10 09:30:00,42.76,43.21,42.74,43.14,347620.0,35.839,36.2162,35.8223,36.1575,347620.0
2019-06-10 10:00:00,43.17,43.27,43.11,43.19,138044.0,36.1827,36.2665,36.1324,36.1994,138044.0
2019-06-10 10:30:00,43.18,43.24,43.04,43.23,54419.0,36.1911,36.2414,36.0737,36.233,54419.0
2019-06-10 11:00:00,43.22,43.26,43.07,43.09,46635.0,36.2246,36.2581,36.0989,36.1156,46635.0
2019-06-10 11:30:00,43.1,43.22,43.04,43.2,109792.0,36.124,36.2246,36.0737,36.2078,109792.0
2019-06-10 12:00:00,43.21,43.22,42.99,43.0,33323.0,36.2162,36.2246,36.0318,36.0402,33323.0
2019-06-10 12:30:00,42.99,43.08,42.97,43.02,75746.0,36.0318,36.1073,36.0151,36.057,75746.0
2019-06-10 13:00:00,43.01,43.1,42.99,43.05,52637.0,36.0486,36.124,36.0318,36.0821,52637.0
2019-06-10 13:30:00,43.05,43.09,42.91,42.96,66510.0,36.0821,36.1156,35.9648,36.0067,66510.0
2019-06-10 14:00:00,42.95,42.97,42.78,42.91,77258.0,35.9983,36.0151,35.8558,35.9648,77258.0
2019-06-10 14:30:00,42.9,42.98,42.86,42.91,78828.0,35.9564,36.0234,35.9229,35.9648,78828.0
2019-06-10 15:00:00,42.9,42.95,42.86,42.92,79477.0,35.9564,35.9983,35.9229,35.9731,79477.0
2019-06-10 15:30:00,42.91,42.95,42.74,42.74,356745.0,35.9648,35.9983,35.8223,35.8223,356745.0
2019-06-11 09:30:00,43.02,43.32,43.02,43.21,48392.0,36.057,36.3084,36.057,36.2162,48392.0
2019-06-11 10:00:00,43.21,43.26,43.14,43.19,41307.0,36.2162,36.2581,36.1575,36.1994,41307.0
2019-06-11 10:30:00,43.19,43.2,43.01,43.09,31683.0,36.1994,36.2078,36.0486,36.1156,31683.0
2019-06-11 11:00:00,43.07,43.29,43.04,43.12,33898.0,36.0989,36.2833,36.0737,36.1408,33898.0
2019-06-11 11:30:00,43.12,43.15,42.86,42.95,140785.0,36.1408,36.1659,35.9229,35.9983,140785.0
2019-06-11 12:00:00,42.95,43.01,42.87,42.95,52916.0,35.9983,36.0486,35.9312,35.9983,52916.0
2019-06-11 12:30:00,42.94,43.0,42.85,42.88,26136.0,35.9899,36.0402,35.9145,35.9396,26136.0
2019-06-11 13:00:00,42.88,42.96,42.86,42.93,71014.0,35.9396,36.0067,35.9229,35.9815,71014.0
2019-06-11 13:30:00,42.92,43.0,42.9,42.99,83259.0,35.9731,36.0402,35.9564,36.0318,83259.0
2019-06-11 14:00:00,42.99,43.03,42.89,42.89,92623.0,36.0318,36.0653,35.948,35.948,92623.0
2019-06-11 14:30:00,42.89,42.9,42.69,42.75,61113.0,35.948,35.9564,35.7804,35.8307,61113.0
2019-06-11 15:00:00,42.74,42.84,42.7,42.84,83345.0,35.8223,35.9061,35.7888,35.9061,83345.0
2019-06-11 15:30:00,42.84,42.92,42.8,42.9,185805.0,35.9061,35.9731,35.8726,35.9564,185805.0
2019-06-12 09:30:00,42.77,42.98,42.68,42.69,112046.0,35.8474,36.0234,35.772,35.7804,112046.0
2019-06-12 10:00:00,42.67,42.69,42.51,42.59,67508.0,35.7636,35.7804,35.6295,35.6966,67508.0
2019-06-12 10:30:00,42.61,42.75,42.54,42.66,45408.0,35.7133,35.8307,35.6547,35.7552,45408.0
2019-06-12 11:00:00,42.65,42.67,42.51,42.57,137743.0,35.7468,35.7636,35.6295,35.6798,137743.0
2019-06-12 11:30:00,42.57,42.61,42.38,42.42,133108.0,35.6798,35.7133,35.5206,35.5541,133108.0
2019-06-12 12:00:00,42.43,42.63,42.43,42.59,61987.0,35.5625,35.7301,35.5625,35.6966,61987.0
2019-06-12 12:30:00,42.59,42.75,42.53,42.66,60566.0,35.6966,35.8307,35.6463,35.7552,60566.0
2019-06-12 13:00:00,42.66,42.7,42.61,42.67,46912.0,35.7552,35.7888,35.7133,35.7636,46912.0
2019-06-12 13:30:00,42.66,42.71,42.65,42.69,26988.0,35.7552,35.7971,35.7468,35.7804,26988.0
2019-06-12 14:00:00,42.7,42.7,42.61,42.64,34855.0,35.7888,35.7888,35.7133,35.7385,34855.0
2019-06-12 14:30:00,42.63,42.73,42.59,42.72,36583.0,35.7301,35.8139,35.6966,35.8055,36583.0
2019-06-12 15:00:00,42.71,42.73,42.58,42.59,24292.0,35.7971,35.8139,35.6882,35.6966,24292.0
2019-06-12 15:30:00,42.57,42.6,42.5,42.57,162548.0,35.6798,35.7049,35.6211,35.6798,162548.0
2019-06-13 09:30:00,42.71,43.08,42.68,42.94,68271.0,35.7971,36.1073,35.772,35.9899,68271.0
2019-06-13 10:00:00,42.95,42.95,42.68,42.82,41772.0,35.9983,35.9983,35.772,35.8893,41772.0
2019-06-13 10:30:00,42.82,42.92,42.77,42.78,66474.0,35.8893,35.9731,35.8474,35.8558,66474.0
2019-06-13 11:00:00,42.78,42.9,42.68,42.75,63487.0,35.8558,35.9564,35.772,35.8307,63487.0
2019-06-13 11:30:00,42.74,42.85,42.66,42.81,56785.0,35.8223,35.9145,35.7552,35.881,56785.0
2019-06-13 12:00:00,42.8,42.92,42.79,42.85,22301.0,35.8726,35.9731,35.8642,35.9145,22301.0
2019-06-13 12:30:00,42.84,42.92,42.81,42.89,29772.0,35.9061,35.9731,35.881,35.948,29772.0
2019-06-13 13:00:00,42.89,42.89,42.78,42.78,97153.0,35.948,35.948,35.8558,35.8558,97153.0
2019-06-13 13:30:00,42.79,42.8,42.71,42.71,125660.0,35.8642,35.8726,35.7971,35.7971,125660.0
2019-06-13 14:00:00,42.71,42.73,42.63,42.69,94227.0,35.7971,35.8139,35.7301,35.7804,94227.0
2019-06-13 14:30:00,42.68,42.76,42.6,42.7,65762.0,35.772,35.839,35.7049,35.7888,65762.0
2019-06-13 15:00:00,42.7,42.7,42.54,42.65,32999.0,35.7888,35.7888,35.6547,35.7468,32999.0
2019-06-13 15:30:00,42.64,42.73,42.58,42.72,83181.0,35.7385,35.8139,35.6882,35.8055,83181.0
2019-06-14 09:30:00,42.68,42.7,42.34,42.38,100475.0,35.772,35.7888,35.487,35.5206,100475.0
2019-06-14 10:00:00,42.37,42.39,42.21,42.31,680681.0,35.5122,35.5289,35.3781,35.4619,680681.0
2019-06-14 10:30:00,42.33,42.45,42.27,42.45,44108.0,35.4786,35.5792,35.4284,35.5792,44108.0
2019-06-14 11:00:00,42.47,42.51,42.34,42.44,30540.0,35.596,35.6295,35.487,35.5708,30540.0
2019-06-14 11:30:00,42.44,42.51,42.41,42.44,17789.0,35.5708,35.6295,35.5457,35.5708,17789.0
2019-06-14 12:00:00,42.45,42.45,42.33,42.37,17579.0,35.5792,35.5792,35.4786,35.5122,17579.0
2019-06-14 12:30:00,42.38,42.41,42.32,42.41,17812.0,35.5206,35.5457,35.4703,35.5457,17812.0
2019-06-14 13:00:00,42.41,42.52,42.41,42.51,18906.0,35.5457,35.6379,35.5457,35.6295,18906.0
2019-06-14 13:30:00,42.51,42.58,42.5,42.56,31358.0,35.6295,35.6882,35.6211,35.6714,31358.0
2019-06-14 14:00:00,42.56,42.81,42.56,42.81,27209.0,35.6714,35.881,35.6714,35.881,27209.0
2019-06-14 14:30:00,42.8,42.8,42.68,42.71,16546.0,35.8726,35.8726,35.772,35.7971,16546.0
2019-06-14 15:00:00,42.73,42.9,42.73,42.83,31581.0,35.8139,35.9564,35.8139,35.8977,31581.0
2019-06-14 15:30:00,42.83,42.93,42.79,42.8,141492.0,35.8977,35.9815,35.8642,35.8726,141492.0
2019-06-17 09:30:00,42.76,42.8,42.53,42.79,220630.0,35.839,35.8726,35.6463,35.8642,220630.0
2019-06-17 10:00:00,42.79,42.94,42.77,42.8,255682.0,35.8642,35.9899,35.8474,35.8726,255682.0
2019-06-17 10:30:00,42.8,42.89,42.78,42.8,185219.0,35.8726,35.948,35.8558,35.8726,185219.0
2019-06-17 11:00:00,42.8,42.87,42.73,42.82,165454.0,35.8726,35.9312,35.8139,35.8893,165454.0
2019-06-17 11:30:00,42.81,42.86,42.76,42.84,218934.0,35.881,35.9229,35.839,35.9061,218934.0
2019-06-17 12:00:00,42.84,42.85,42.65,42.69,150795.0,35.9061,35.9145,35.7468,35.7804,150795.0
2019-06-17 12:30:00,42.68,42.72,42.6,42.61,160348.0,35.772,35.8055,35.7049,35.7133,160348.0
2019-06-17 13:00:00,42.61,42.67,42.57,42.58,189730.0,35.7133,35.7636,35.6798,35.6882,189730.0
2019-06-17 13:30:00,42.58,42.6,42.51,42.55,225898.0,35.6882,35.7049,35.6295,35.663,225898.0
2019-06-17 14:00:00,42.56,42.59,42.49,42.52,203677.0,35.6714,35.6966,35.6127,35.6379,203677.0
2019-06-17 14:30:00,42.52,42.55,42.43,42.46,144401.0,35.6379,35.663,35.5625,35.5876,144401.0
2019-06-17 15:00:00,42.47,42.47,42.32,42.34,188656.0,35.596,35.596,35.4703,35.487,188656.0
2019-06-17 15:30:00,42.34,42.34,42.14,42.22,1152428.0,35.487,35.487,35.3194,35.3864,1152428.0
2019-06-18 09:30:00,42.15,43.09,42.08,42.91,744752.0,35.3278,36.1156,35.2691,35.9648,744752.0
2019-06-18 10:00:00,42.92,43.11,42.91,43.06,165513.0,35.9731,36.1324,35.9648,36.0905,165513.0
2019-06-18 10:30:00,43.07,43.14,43.03,43.03,257179.0,36.0989,36.1575,36.0653,36.0653,257179.0
2019-06-18 11:00:00,43.03,43.13,42.92,42.97,147740.0,36.0653,36.1492,35.9731,36.0151,147740.0
2019-06-18 11:30:00,42.95,42.96,42.73,42.73,197602.0,35.9983,36.0067,35.8139,35.8139,197602.0
2019-06-18 12:00:00,42.74,42.87,42.73,42.86,53046.0,35.8223,35.9312,35.8139,35.9229,53046.0
2019-06-18 12:30:00,42.86,42.86,42.69,42.71,69626.0,35.9229,35.9229,35.7804,35.7971,69626.0
2019-06-18 13:00:00,42.7,42.78,42.62,42.77,82814.0,35.7888,35.8558,35.7217,35.8474,82814.0
2019-06-18 13:30:00,42.77,42.9,42.77,42.89,49215.0,35.8474,35.9564,35.8474,35.948,49215.0
2019-06-18 14:00:00,42.89,42.95,42.86,42.93,75208.0,35.948,35.9983,35.9229,35.9815,75208.0
2019-06-18 14:30:00,42.92,42.92,42.84,42.88,85305.0,35.9731,35.9731,35.9061,35.9396,85305.0
2019-06-18 15:00:00,42.88,43.04,42.85,43.01,111428.0,35.9396,36.0737,35.9145,36.0486,111428.0
2019-06-18 15:30:00,43.0,43.01,42.88,42.95,230654.0,36.0402,36.0486,35.9396,35.9983,230654.0
2019-06-19 09:30:00,43.22,43.43,43.05,43.37,183407.0,36.2246,36.4006,36.0821,36.3503,183407.0
2019-06-19 10:00:00,43.38,43.44,43.23,43.32,100213.0,36.3587,36.409,36.233,36.3084,100213.0
2019-06-19 10:30:00,43.37,43.42,43.28,43.33,82893.0,36.3503,36.3922,36.2749,36.3168,82893.0
2019-06-19 11:00:00,43.36,43.36,43.22,43.28,116858.0,36.3419,36.3419,36.2246,36.2749,116858.0
2019-06-19 11:30:00,43.28,43.33,43.25,43.3,129216.0,36.2749,36.3168,36.2497,36.2916,129216.0
2019-06-19 12:00:00,43.29,43.32,43.22,43.24,60626.0,36.2833,36.3084,36.2246,36.2414,60626.0
2019-06-19 12:30:00,43.24,43.29,43.2,43.23,58053.0,36.2414,36.2833,36.2078,36.233,58053.0
2019-06-19 13:00:00,43.22,43.31,43.21,43.25,86300.0,36.2246,36.3,36.2162,36.2497,86300.0
2019-06-19 13:30:00,43.25,43.28,43.17,43.2,115856.0,36.2497,36.2749,36.1827,36.2078,115856.0
2019-06-19 14:00:00,43.2,43.22,42.75,42.77,390468.0,36.2078,36.2246,35.8307,35.8474,390468.0
2019-06-19 14:30:00,42.75,42.85,42.65,42.74,156344.0,35.8307,35.9145,35.7468,35.8223,156344.0
2019-06-19 15:00:00,42.74,42.94,42.72,42.84,86137.0,35.8223,35.9899,35.8055,35.9061,86137.0
2019-06-19 15:30:00,42.83,42.87,42.64,42.67,237036.0,35.8977,35.9312,35.7385,35.7636,237036.0
2019-06-20 09:30:00,42.86,42.97,42.29,42.45,202292.0,35.9229,36.0151,35.4451,35.5792,202292.0
2019-06-20 10:00:00,42.43,42.64,42.43,42.47,164851.0,35.5625,35.7385,35.5625,35.596,164851.0
2019-06-20 10:30:00,42.48,42.5,42.24,42.28,145011.0,35.6044,35.6211,35.4032,35.4367,145011.0
2019-06-20 11:00:00,42.26,42.3,42.06,42.16,162129.0,35.42,35.4535,35.2523,35.3362,162129.0
2019-06-20 11:30:00,42.16,42.35,42.16,42.3,145467.0,35.3362,35.4954,35.3362,35.4535,145467.0
2019-06-20 12:00:00,42.31,42.34,42.17,42.33,121053.0,35.4619,35.487,35.3445,35.4786,121053.0
2019-06-20 12:30:00,42.34,42.4,42.32,42.38,247858.0,35.487,35.5373,35.4703,35.5206,247858.0
2019-06-20 13:00:00,42.38,42.47,42.38,42.46,97039.0,35.5206,35.596,35.5206,35.5876,97039.0
2019-06-20 13:30:00,42.46,42.59,42.46,42.57,48038.0,35.5876,35.6966,35.5876,35.6798,48038.0
2019-06-20 14:00:00,42.56,42.71,42.56,42.7,92507.0,35.6714,35.7971,35.6714,35.7888,92507.0
2019-06-20 14:30:00,42.7,42.74,42.66,42.7,65627.0,35.7888,35.8223,35.7552,35.7888,65627.0
2019-06-20 15:00:00,42.71,42.73,42.58,42.72,45694.0,35.7971,35.8139,35.6882,35.8055,45694.0
2019-06-20 15:30:00,42.71,42.81,42.66,42.76,541083.0,35.7971,35.881,35.7552,35.839,541083.0
2019-06-21 09:30:00,42.37,42.67,42.37,42.48,429718.0,35.7569,36.0101,35.7569,35.8497,429718.0
2019-06-21 10:00:00,42.5,42.68,42.4,42.61,53256.0,35.8666,36.0185,35.7822,35.9594,53256.0
2019-06-21 10:30:00,42.62,42.71,42.58,42.71,89021.0,35.9679,36.0438,35.9341,36.0438,89021.0
2019-06-21 11:00:00,42.72,42.75,42.56,42.67,138144.0,36.0523,36.0776,35.9172,36.0101,138144.0
2019-06-21 11:30:00,42.67,42.74,42.65,42.69,125415.0,36.0101,36.0692,35.9932,36.027,125415.0
2019-06-21 12:00:00,42.7,42.71,42.59,42.59,118187.0,36.0354,36.0438,35.9426,35.9426,118187.0
2019-06-21 12:30:00,42.58,42.72,42.57,42.71,92980.0,35.9341,36.0523,35.9257,36.0438,92980.0
2019-06-21 13:00:00,42.72,42.73,42.65,42.72,43854.0,36.0523,36.0607,35.9932,36.0523,43854.0
2019-06-21 13:30:00,42.73,42.74,42.67,42.68,39827.0,36.0607,36.0692,36.0101,36.0185,39827.0
2019-06-21 14:00:00,42.69,42.71,42.61,42.62,47786.0,36.027,36.0438,35.9594,35.9679,47786.0
2019-06-21 14:30:00,42.61,42.61,42.49,42.53,129085.0,35.9594,35.9594,35.8582,35.8919,129085.0
2019-06-21 15:00:00,42.53,42.58,42.47,42.5,73814.0,35.8919,35.9341,35.8413,35.8666,73814.0
2019-06-21 15:30:00,42.5,42.55,42.34,42.39,580111.0,35.8666,35.9088,35.7316,35.7738,580111.0
2019-06-24 09:30:00,42.28,42.65,42.06,42.62,126702.0,35.6809,35.9932,35.4953,35.9679,126702.0
2019-06-24 10:00:00,42.59,42.66,42.45,42.55,73083.0,35.9426,36.0016,35.8244,35.9088,73083.0
2019-06-24 10:30:00,42.56,42.61,42.42,42.46,92193.0,35.9172,35.9594,35.7991,35.8329,92193.0
2019-06-24 11:00:00,42.45,42.46,42.28,42.34,128896.0,35.8244,35.8329,35.6809,35.7316,128896.0
2019-06-24 11:30:00,42.34,42.42,42.26,42.28,97805.0,35.7316,35.7991,35.6641,35.6809,97805.0
2019-06-24 12:00:00,42.29,42.36,42.27,42.28,109359.0,35.6894,35.7485,35.6725,35.6809,109359.0
2019-06-24 12:30:00,42.27,42.3,42.18,42.25,119163.0,35.6725,35.6978,35.5966,35.6556,119163.0
2019-06-24 13:00:00,42.24,42.26,42.17,42.18,263378.0,35.6472,35.6641,35.5881,35.5966,263378.0
2019-06-24 13:30:00,42.19,42.26,42.17,42.24,133047.0,35.605,35.6641,35.5881,35.6472,133047.0
2019-06-24 14:00:00,42.23,42.32,42.23,42.24,136055.0,35.6388,35.7147,35.6388,35.6472,136055.0
2019-06-24 14:30:00,42.23,42.25,42.12,42.19,129924.0,35.6388,35.6556,35.5459,35.605,129924.0
2019-06-24 15:00:00,42.18,42.24,42.14,42.15,66578.0,35.5966,35.6472,35.5628,35.5712,66578.0
2019-06-24 15:30:00,42.15,42.19,42.0,42.02,768810.0,35.5712,35.605,35.4447,35.4615,768810.0
2019-06-25 09:30:00,42.0,42.02,41.46,41.67,149013.0,35.4447,35.4615,34.9889,35.1662,149013.0
2019-06-25 10:00:00,41.67,41.71,41.5,41.59,72424.0,35.1662,35.1999,35.0227,35.0986,72424.0
2019-06-25 10:30:00,41.58,41.71,41.57,41.67,50875.0,35.0902,35.1999,35.0818,35.1662,50875.0
2019-06-25 11:00:00,41.68,41.93,41.68,41.88,59656.0,35.1746,35.3856,35.1746,35.3434,59656.0
2019-06-25 11:30:00,41.87,41.9,41.81,41.88,54351.0,35.3349,35.3603,35.2843,35.3434,54351.0
2019-06-25 12:00:00,41.87,42.0,41.86,41.91,50585.0,35.3349,35.4447,35.3265,35.3687,50585.0
2019-06-25 12:30:00,41.92,41.98,41.85,41.91,98497.0,35.3771,35.4278,35.3181,35.3687,98497.0
2019-06-25 13:00:00,41.91,42.06,41.89,42.05,70285.0,35.3687,35.4953,35.3518,35.4868,70285.0
2019-06-25 13:30:00,42.04,42.04,41.94,41.96,55683.0,35.4784,35.4784,35.394,35.4109,55683.0
2019-06-25 14:00:00,41.95,42.05,41.87,41.87,91082.0,35.4025,35.4868,35.3349,35.3349,91082.0
2019-06-25 14:30:00,41.87,42.02,41.82,41.99,122520.0,35.3349,35.4615,35.2927,35.4362,122520.0
2019-06-25 15:00:00,41.99,42.08,41.93,42.04,83492.0,35.4362,35.5122,35.3856,35.4784,83492.0
2019-06-25 15:30:00,42.04,42.07,41.89,41.94,244075.0,35.4784,35.5037,35.3518,35.394,244075.0
2019-06-26 09:30:00,42.14,42.36,42.04,42.17,177677.0,35.5628,35.7485,35.4784,35.5881,177677.0
2019-06-26 10:00:00,42.21,42.33,42.17,42.33,103550.0,35.6219,35.7231,35.5881,35.7231,103550.0
2019-06-26 10:30:00,42.33,42.38,42.27,42.32,48506.0,35.7231,35.7653,35.6725,35.7147,48506.0
2019-06-26 11:00:00,42.33,42.47,42.18,42.2,37154.0,35.7231,35.8413,35.5966,35.6134,37154.0
2019-06-26 11:30:00,42.21,42.27,42.18,42.24,44247.0,35.6219,35.6725,35.5966,35.6472,44247.0
2019-06-26 12:00:00,42.24,42.26,42.18,42.2,34869.0,35.6472,35.6641,35.5966,35.6134,34869.0
2019-06-26 12:30:00,42.2,42.21,42.08,42.13,103231.0,35.6134,35.6219,35.5122,35.5544,103231.0
2019-06-26 13:00:00,42.14,42.14,42.06,42.06,89750.0,35.5628,35.5628,35.4953,35.4953,89750.0
2019-06-26 13:30:00,42.06,42.22,42.02,42.22,121911.0,35.4953,35.6303,35.4615,35.6303,121911.0
2019-06-26 14:00:00,42.22,42.32,42.18,42.31,69635.0,35.6303,35.7147,35.5966,35.7063,69635.0
2019-06-26 14:30:00,42.31,42.33,42.23,42.31,76988.0,35.7063,35.7231,35.6388,35.7063,76988.0
2019-06-26 15:00:00,42.31,42.33,42.12,42.12,99861.0,35.7063,35.7231,35.5459,35.5459,99861.0
2019-06-26 15:30:00,42.11,42.23,42.11,42.11,296086.0,35.5375,35.6388,35.5375,35.5375,296086.0
2019-06-27 09:30:00,42.19,42.73,42.19,42.72,172263.0,35.605,36.0607,35.605,36.0523,172263.0
2019-06-27 10:00:00,42.75,42.77,42.49,42.61,115090.0,36.0776,36.0945,35.8582,35.9594,115090.0
2019-06-27 10:30:00,42.6,42.68,42.52,42.62,91733.0,35.951,36.0185,35.8835,35.9679,91733.0
2019-06-27 11:00:00,42.62,42.64,42.36,42.52,125874.0,35.9679,35.9848,35.7485,35.8835,125874.0
2019-06-27 11:30:00,42.53,42.61,42.44,42.52,185410.0,35.8919,35.9594,35.816,35.8835,185410.0
2019-06-27 12:00:00,42.51,42.64,42.5,42.63,54468.0,35.875,35.9848,35.8666,35.9763,54468.0
2019-06-27 12:30:00,42.62,42.66,42.58,42.65,54239.0,35.9679,36.0016,35.9341,35.9932,54239.0
2019-06-27 13:00:00,42.65,42.68,42.62,42.64,46937.0,35.9932,36.0185,35.9679,35.9848,46937.0
2019-06-27 13:30:00,42.63,42.68,42.6,42.62,67494.0,35.9763,36.0185,35.951,35.9679,67494.0
2019-06-27 14:00:00,42.61,42.7,42.6,42.66,48575.0,35.9594,36.0354,35.951,36.0016,48575.0
2019-06-27 14:30:00,42.66,42.66,42.51,42.52,88692.0,36.0016,36.0016,35.875,35.8835,88692.0
2019-06-27 15:00:00,42.52,42.66,42.52,42.63,44817.0,35.8835,36.0016,35.8835,35.9763,44817.0
2019-06-27 15:30:00,42.63,42.76,42.6,42.73,456374.0,35.9763,36.086,35.951,36.0607,456374.0
2019-06-28 09:30:00,43.18,43.68,42.94,43.15,427614.0,36.4405,36.8624,36.2379,36.4152,427614.0
2019-06-28 10:00:00,43.15,43.19,42.95,42.99,380944.0,36.4152,36.4489,36.2464,36.2801,380944.0
2019-06-28 10:30:00,42.99,43.14,42.89,43.13,185350.0,36.2801,36.4067,36.1957,36.3983,185350.0
2019-06-28 11:00:00,43.13,43.33,43.09,43.27,110190.0,36.3983,36.5671,36.3645,36.5164,110190.0
2019-06-28 11:30:00,43.26,43.45,43.24,43.39,122937.0,36.508,36.6683,36.4911,36.6177,122937.0
2019-06-28 12:00:00,43.4,43.41,43.27,43.37,86742.0,36.6261,36.6346,36.5164,36.6008,86742.0
2019-06-28 12:30:00,43.37,43.43,43.35,43.37,70849.0,36.6008,36.6515,36.5839,36.6008,70849.0
2019-06-28 13:00:00,43.36,43.39,43.29,43.37,123903.0,36.5924,36.6177,36.5333,36.6008,123903.0
2019-06-28 13:30:00,43.37,43.42,43.34,43.41,200980.0,36.6008,36.643,36.5755,36.6346,200980.0
2019-06-28 14:00:00,43.42,43.45,43.38,43.45,61542.0,36.643,36.6683,36.6093,36.6683,61542.0
2019-06-28 14:30:00,43.46,43.48,43.32,43.33,269227.0,36.6768,36.6937,36.5586,36.5671,269227.0
2019-06-28 15:00:00,43.33,43.4,43.3,43.33,442406.0,36.5671,36.6261,36.5417,36.5671,442406.0
2019-06-28 15:30:00,43.34,43.45,43.29,43.43,1578569.0,36.5755,36.6683,36.5333,36.6515,1578569.0
2019-07-01 09:30:00,43.84,44.21,43.8,43.86,254489.0,36.9975,37.3097,36.9637,37.0143,254489.0
2019-07-01 10:00:00,43.87,43.96,43.68,43.69,157999.0,37.0228,37.0987,36.8624,36.8709,157999.0
2019-07-01 10:30:00,43.69,43.77,43.56,43.69,107310.0,36.8709,36.9384,36.7612,36.8709,107310.0
2019-07-01 11:00:00,43.69,43.74,43.61,43.68,100220.0,36.8709,36.9131,36.8034,36.8624,100220.0
2019-07-01 11:30:00,43.69,43.84,43.66,43.83,597105.0,36.8709,36.9975,36.8456,36.989,597105.0
2019-07-01 12:00:00,43.84,43.85,43.71,43.73,118774.0,36.9975,37.0059,36.8878,36.9046,118774.0
2019-07-01 12:30:00,43.72,43.74,43.64,43.64,117484.0,36.8962,36.9131,36.8287,36.8287,117484.0
2019-07-01 13:00:00,43.65,43.66,43.55,43.65,98647.0,36.8371,36.8456,36.7527,36.8371,98647.0
2019-07-01 13:30:00,43.66,43.71,43.64,43.65,68851.0,36.8456,36.8878,36.8287,36.8371,68851.0
2019-07-01 14:00:00,43.66,43.66,43.52,43.55,70085.0,36.8456,36.8456,36.7274,36.7527,70085.0
2019-07-01 14:30:00,43.52,43.56,43.45,43.45,47264.0,36.7274,36.7612,36.6683,36.6683,47264.0
2019-07-01 15:00:00,43.45,43.68,43.45,43.62,65074.0,36.6683,36.8624,36.6683,36.8118,65074.0
2019-07-01 15:30:00,43.62,43.75,43.62,43.7,233601.0,36.8118,36.9215,36.8118,36.8793,233601.0
2019-07-02 09:30:00,43.66,43.7,43.45,43.61,162103.0,36.8456,36.8793,36.6683,36.8034,162103.0
2019-07-02 10:00:00,43.62,43.67,43.47,43.55,99925.0,36.8118,36.854,36.6852,36.7527,99925.0
2019-07-02 10:30:00,43.55,43.58,43.39,43.41,85009.0,36.7527,36.778,36.6177,36.6346,85009.0
2019-07-02 11:00:00,43.42,43.44,43.18,43.2,87971.0,36.643,36.6599,36.4405,36.4574,87971.0
2019-07-02 11:30:00,43.21,43.21,43.02,43.17,92362.0,36.4658,36.4658,36.3054,36.432,92362.0
2019-07-02 12:00:00,43.16,43.18,42.93,42.96,118177.0,36.4236,36.4405,36.2295,36.2548,118177.0
2019-07-02 12:30:00,42.96,43.09,42.9,43.09,73172.0,36.2548,36.3645,36.2042,36.3645,73172.0
2019-07-02 13:00:00,43.09,43.12,43.04,43.08,46289.0,36.3645,36.3898,36.3223,36.3561,46289.0
2019-07-02 13:30:00,43.08,43.13,42.94,42.96,65269.0,36.3561,36.3983,36.2379,36.2548,65269.0
2019-07-02 14:00:00,42.96,43.11,42.94,43.1,57969.0,36.2548,36.3814,36.2379,36.373,57969.0
2019-07-02 14:30:00,43.1,43.13,42.92,42.95,66500.0,36.373,36.3983,36.2211,36.2464,66500.0
2019-07-02 15:00:00,42.96,43.05,42.92,42.95,83564.0,36.2548,36.3308,36.2211,36.2464,83564.0
2019-07-02 15:30:00,42.94,43.14,42.94,43.13,485302.0,36.2379,36.4067,36.2379,36.3983,485302.0
2019-07-03 09:30:00,43.26,43.37,43.16,43.31,329646.0,36.508,36.6008,36.4236,36.5502,329646.0
2019-07-03 10:00:00,43.32,43.41,43.25,43.41,255281.0,36.5586,36.6346,36.4996,36.6346,255281.0
2019-07-03 10:30:00,43.41,43.6,43.39,43.44,482577.0,36.6346,36.7949,36.6177,36.6599,482577.0
2019-07-03 11:00:00,43.44,43.55,43.41,43.51,52539.0,36.6599,36.7527,36.6346,36.719,52539.0
2019-07-03 11:30:00,43.51,43.62,43.49,43.54,424873.0,36.719,36.8118,36.7021,36.7443,424873.0
2019-07-03 12:00:00,43.53,43.56,43.46,43.47,42041.0,36.7358,36.7612,36.6768,36.6852,42041.0
2019-07-03 12:30:00,43.47,43.57,43.44,43.55,135294.0,36.6852,36.7696,36.6599,36.7527,135294.0
2019-07-05 09:30:00,43.87,44.19,43.75,44.13,466981.0,37.0228,37.2928,36.9215,37.2422,466981.0
2019-07-05 10:00:00,44.12,44.12,43.79,43.83,269893.0,37.2338,37.2338,36.9553,36.989,269893.0
2019-07-05 10:30:00,43.84,43.97,43.78,43.93,88065.0,36.9975,37.1072,36.9468,37.0734,88065.0
2019-07-05 11:00:00,43.93,44.02,43.87,43.92,77720.0,37.0734,37.1494,37.0228,37.065,77720.0
2019-07-05 11:30:00,43.92,43.99,43.84,43.96,72349.0,37.065,37.1241,36.9975,37.0987,72349.0
2019-07-05 12:00:00,43.96,43.99,43.9,43.93,57477.0,37.0987,37.1241,37.0481,37.0734,57477.0
2019-07-05 12:30:00,43.94,44.01,43.88,43.9,59768.0,37.0819,37.1409,37.0312,37.0481,59768.0
2019-07-05 13:00:00,43.9,43.95,43.87,43.88,67961.0,37.0481,37.0903,37.0228,37.0312,67961.0
2019-07-05 13:30:00,43.87,43.99,43.87,43.98,64225.0,37.0228,37.1241,37.0228,37.1156,64225.0
2019-07-05 14:00:00,43.98,44.02,43.94,43.94,69338.0,37.1156,37.1494,37.0819,37.0819,69338.0
2019-07-05 14:30:00,43.95,44.07,43.95,44.03,78693.0,37.0903,37.1916,37.0903,37.1578,78693.0
2019-07-05 15:00:00,44.02,44.09,43.95,44.05,81582.0,37.1494,37.2084,37.0903,37.1747,81582.0
2019-07-05 15:30:00,44.05,44.07,43.94,44.04,254715.0,37.1747,37.1916,37.0819,37.1662,254715.0
2019-07-08 09:30:00,43.72,43.84,43.57,43.75,126188.0,36.8962,36.9975,36.7696,36.9215,126188.0
2019-07-08 10:00:00,43.76,43.86,43.64,43.64,65978.0,36.93,37.0143,36.8287,36.8287,65978.0
2019-07-08 10:30:00,43.63,43.72,43.54,43.55,64132.0,36.8202,36.8962,36.7443,36.7527,64132.0
2019-07-08 11:00:00,43.56,43.62,43.53,43.55,62110.0,36.7612,36.8118,36.7358,36.7527,62110.0
2019-07-08 11:30:00,43.56,43.62,43.51,43.58,79124.0,36.7612,36.8118,36.719,36.778,79124.0
2019-07-08 12:00:00,43.59,43.59,43.43,43.48,57999.0,36.7865,36.7865,36.6515,36.6937,57999.0
2019-07-08 12:30:00,43.48,43.51,43.44,43.47,51799.0,36.6937,36.719,36.6599,36.6852,51799.0
2019-07-08 13:00:00,43.48,43.52,43.38,43.39,91317.0,36.6937,36.7274,36.6093,36.6177,91317.0
2019-07-08 13:30:00,43.4,43.46,43.38,43.45,49415.0,36.6261,36.6768,36.6093,36.6683,49415.0
2019-07-08 14:00:00,43.45,43.46,43.39,43.4,55151.0,36.6683,36.6768,36.6177,36.6261,55151.0
2019-07-08 14:30:00,43.41,43.43,43.34,43.37,120035.0,36.6346,36.6515,36.5755,36.6008,120035.0
2019-07-08 15:00:00,43.37,43.51,43.37,43.45,79496.0,36.6008,36.719,36.6008,36.6683,79496.0
2019-07-08 15:30:00,43.45,43.5,43.43,43.48,310223.0,36.6683,36.7105,36.6515,36.6937,310223.0
2019-07-09 09:30:00,43.33,43.59,43.16,43.52,139195.0,36.5671,36.7865,36.4236,36.7274,139195.0
2019-07-09 10:00:00,43.52,43.52,43.38,43.45,64311.0,36.7274,36.7274,36.6093,36.6683,64311.0
2019-07-09 10:30:00,43.46,43.64,43.46,43.53,66825.0,36.6768,36.8287,36.6768,36.7358,66825.0
2019-07-09 11:00:00,43.53,43.6,43.5,43.57,81520.0,36.7358,36.7949,36.7105,36.7696,81520.0
2019-07-09 11:30:00,43.57,43.62,43.47,43.51,84261.0,36.7696,36.8118,36.6852,36.719,84261.0
2019-07-09 12:00:00,43.51,43.55,43.46,43.54,63556.0,36.719,36.7527,36.6768,36.7443,63556.0
2019-07-09 12:30:00,43.54,43.55,43.49,43.49,73114.0,36.7443,36.7527,36.7021,36.7021,73114.0
2019-07-09 13:00:00,43.49,43.49,43.38,43.4,68787.0,36.7021,36.7021,36.6093,36.6261,68787.0
2019-07-09 13:30:00,43.39,43.42,43.31,43.34,66638.0,36.6177,36.643,36.5502,36.5755,66638.0
2019-07-09 14:00:00,43.35,43.46,43.31,43.43,75066.0,36.5839,36.6768,36.5502,36.6515,75066.0
2019-07-09 14:30:00,43.42,43.53,43.41,43.52,86976.0,36.643,36.7358,36.6346,36.7274,86976.0
2019-07-09 15:00:00,43.52,43.57,43.49,43.57,74533.0,36.7274,36.7696,36.7021,36.7696,74533.0
2019-07-09 15:30:00,43.57,43.68,43.55,43.66,234485.0,36.7696,36.8624,36.7527,36.8456,234485.0
2019-07-10 09:30:00,43.61,43.68,43.4,43.58,369280.0,36.8034,36.8624,36.6261,36.778,369280.0
2019-07-10 10:00:00,43.58,43.58,43.31,43.32,151214.0,36.778,36.778,36.5502,36.5586,151214.0
2019-07-10 10:30:00,43.32,43.41,43.22,43.24,119587.0,36.5586,36.6346,36.4742,36.4911,119587.0
2019-07-10 11:00:00,43.24,43.26,43.12,43.17,112689.0,36.4911,36.508,36.3898,36.432,112689.0
2019-07-10 11:30:00,43.15,43.32,43.14,43.29,90023.0,36.4152,36.5586,36.4067,36.5333,90023.0
2019-07-10 12:00:00,43.3,43.42,43.28,43.41,92273.0,36.5417,36.643,36.5249,36.6346,92273.0
2019-07-10 12:30:00,43.41,43.48,43.39,43.43,51962.0,36.6346,36.6937,36.6177,36.6515,51962.0
2019-07-10 13:00:00,43.44,43.47,43.41,43.41,54985.0,36.6599,36.6852,36.6346,36.6346,54985.0
2019-07-10 13:30:00,43.42,43.43,43.32,43.36,42670.0,36.643,36.6515,36.5586,36.5924,42670.0
2019-07-10 14:00:00,43.36,43.39,43.3,43.35,80368.0,36.5924,36.6177,36.5417,36.5839,80368.0
2019-07-10 14:30:00,43.34,43.37,43.29,43.29,48474.0,36.5755,36.6008,36.5333,36.5333,48474.0
2019-07-10 15:00:00,43.29,43.29,43.14,43.14,67735.0,36.5333,36.5333,36.4067,36.4067,67735.0
2019-07-10 15:30:00,43.14,43.24,43.14,43.21,195394.0,36.4067,36.4911,36.4067,36.4658,195394.0
2019-07-11 09:30:00,43.34,43.51,43.19,43.26,94468.0,36.5755,36.719,36.4489,36.508,94468.0
2019-07-11 10:00:00,43.27,43.27,43.05,43.07,50190.0,36.5164,36.5164,36.3308,36.3476,50190.0
2019-07-11 10:30:00,43.06,43.18,43.06,43.11,38842.0,36.3392,36.4405,36.3392,36.3814,38842.0
2019-07-11 11:00:00,43.1,43.19,43.05,43.15,37153.0,36.373,36.4489,36.3308,36.4152,37153.0
2019-07-11 11:30:00,43.14,43.37,43.1,43.33,56667.0,36.4067,36.6008,36.373,36.5671,56667.0
2019-07-11 12:00:00,43.33,43.41,43.33,43.37,57244.0,36.5671,36.6346,36.5671,36.6008,57244.0
2019-07-11 12:30:00,43.36,43.38,43.32,43.35,37627.0,36.5924,36.6093,36.5586,36.5839,37627.0
2019-07-11 13:00:00,43.36,43.51,43.34,43.43,126131.0,36.5924,36.719,36.5755,36.6515,126131.0
2019-07-11 13:30:00,43.43,43.57,43.43,43.57,55676.0,36.6515,36.7696,36.6515,36.7696,55676.0
2019-07-11 14:00:00,43.56,43.56,43.48,43.54,31855.0,36.7612,36.7612,36.6937,36.7443,31855.0
2019-07-11 14:30:00,43.53,43.64,43.53,43.57,49054.0,36.7358,36.8287,36.7358,36.7696,49054.0
2019-07-11 15:00:00,43.57,43.63,43.53,43.62,47215.0,36.7696,36.8202,36.7358,36.8118,47215.0
2019-07-11 15:30:00,43.62,43.65,43.51,43.59,177108.0,36.8118,36.8371,36.719,36.7865,177108.0
2019-07-12 09:30:00,43.62,43.74,43.52,43.6,138045.0,36.8118,36.9131,36.7274,36.7949,138045.0
2019-07-12 10:00:00,43.6,43.78,43.57,43.72,82674.0,36.7949,36.9468,36.7696,36.8962,82674.0
2019-07-12 10:30:00,43.71,43.79,43.69,43.71,107291.0,36.8878,36.9553,36.8709,36.8878,107291.0
2019-07-12 11:00:00,43.71,43.78,43.67,43.77,113876.0,36.8878,36.9468,36.854,36.9384,113876.0
2019-07-12 11:30:00,43.78,43.86,43.76,43.82,115387.0,36.9468,37.0143,36.93,36.9806,115387.0
2019-07-12 12:00:00,43.82,43.84,43.76,43.82,120499.0,36.9806,36.9975,36.93,36.9806,120499.0
2019-07-12 12:30:00,43.82,43.88,43.81,43.85,93440.0,36.9806,37.0312,36.9721,37.0059,93440.0
2019-07-12 13:00:00,43.85,43.9,43.83,43.85,112475.0,37.0059,37.0481,36.989,37.0059,112475.0
2019-07-12 13:30:00,43.85,43.88,43.83,43.85,80807.0,37.0059,37.0312,36.989,37.0059,80807.0
2019-07-12 14:00:00,43.85,43.92,43.82,43.89,80437.0,37.0059,37.065,36.9806,37.0397,80437.0
2019-07-12 14:30:00,43.89,43.96,43.89,43.95,95494.0,37.0397,37.0987,37.0397,37.0903,95494.0
2019-07-12 15:00:00,43.96,44.08,43.96,43.98,135255.0,37.0987,37.2,37.0987,37.1156,135255.0
2019-07-12 15:30:00,43.97,44.08,43.97,43.97,429945.0,37.1072,37.2,37.1072,37.1072,429945.0
2019-07-15 09:30:00,44.09,44.09,43.39,43.53,235016.0,37.2084,37.2084,36.6177,36.7358,235016.0
2019-07-15 10:00:00,43.53,43.57,43.4,43.52,142598.0,36.7358,36.7696,36.6261,36.7274,142598.0
2019-07-15 10:30:00,43.53,43.66,43.48,43.53,132488.0,36.7358,36.8456,36.6937,36.7358,132488.0
2019-07-15 11:00:00,43.52,43.54,43.38,43.39,105469.0,36.7274,36.7443,36.6093,36.6177,105469.0
2019-07-15 11:30:00,43.39,43.41,43.26,43.28,63830.0,36.6177,36.6346,36.508,36.5249,63830.0
2019-07-15 12:00:00,43.29,43.31,43.19,43.23,60874.0,36.5333,36.5502,36.4489,36.4827,60874.0
2019-07-15 12:30:00,43.23,43.25,43.19,43.2,62458.0,36.4827,36.4996,36.4489,36.4574,62458.0
2019-07-15 13:00:00,43.2,43.22,43.13,43.15,63430.0,36.4574,36.4742,36.3983,36.4152,63430.0
2019-07-15 13:30:00,43.14,43.22,43.12,43.17,73228.0,36.4067,36.4742,36.3898,36.432,73228.0
2019-07-15 14:00:00,43.17,43.31,43.16,43.29,66406.0,36.432,36.5502,36.4236,36.5333,66406.0
2019-07-15 14:30:00,43.28,43.29,43.2,43.26,53171.0,36.5249,36.5333,36.4574,36.508,53171.0
2019-07-15 15:00:00,43.25,43.25,43.12,43.13,56154.0,36.4996,36.4996,36.3898,36.3983,56154.0
2019-07-15 15:30:00,43.13,43.19,43.09,43.17,422919.0,36.3983,36.4489,36.3645,36.432,422919.0
2019-07-16 09:30:00,43.25,43.25,42.87,43.08,170668.0,36.4996,36.4996,36.1789,36.3561,170668.0
2019-07-16 10:00:00,43.08,43.27,43.07,43.25,146997.0,36.3561,36.5164,36.3476,36.4996,146997.0
2019-07-16 10:30:00,43.26,43.3,43.19,43.26,72693.0,36.508,36.5417,36.4489,36.508,72693.0
2019-07-16 11:00:00,43.26,43.36,43.23,43.25,90867.0,36.508,36.5924,36.4827,36.4996,90867.0
2019-07-16 11:30:00,43.25,43.26,43.17,43.19,75000.0,36.4996,36.508,36.432,36.4489,75000.0
2019-07-16 12:00:00,43.18,43.21,42.98,43.02,124103.0,36.4405,36.4658,36.2717,36.3054,124103.0
2019-07-16 12:30:00,43.02,43.09,42.94,42.95,136024.0,36.3054,36.3645,36.2379,36.2464,136024.0
2019-07-16 13:00:00,42.95,43.14,42.93,43.13,84320.0,36.2464,36.4067,36.2295,36.3983,84320.0
2019-07-16 13:30:00,43.12,43.18,43.08,43.1,63429.0,36.3898,36.4405,36.3561,36.373,63429.0
2019-07-16 14:00:00,43.1,43.2,43.09,43.09,150284.0,36.373,36.4574,36.3645,36.3645,150284.0
2019-07-16 14:30:00,43.1,43.18,43.07,43.15,71320.0,36.373,36.4405,36.3476,36.4152,71320.0
2019-07-16 15:00:00,43.15,43.22,43.13,43.16,75857.0,36.4152,36.4742,36.3983,36.4236,75857.0
2019-07-16 15:30:00,43.16,43.23,43.15,43.15,145614.0,36.4236,36.4827,36.4152,36.4152,145614.0
2019-07-17 09:30:00,42.97,43.07,42.72,42.86,224786.0,36.2633,36.3476,36.0523,36.1704,224786.0
2019-07-17 10:00:00,42.88,42.93,42.76,42.88,91336.0,36.1873,36.2295,36.086,36.1873,91336.0
2019-07-17 10:30:00,42.87,42.9,42.62,42.73,113751.0,36.1789,36.2042,35.9679,36.0607,113751.0
2019-07-17 11:00:00,42.72,42.97,42.71,42.91,72182.0,36.0523,36.2633,36.0438,36.2126,72182.0
2019-07-17 11:30:00,42.91,43.15,42.91,43.07,86078.0,36.2126,36.4152,36.2126,36.3476,86078.0
2019-07-17 12:00:00,43.06,43.07,42.96,42.98,45683.0,36.3392,36.3476,36.2548,36.2717,45683.0
2019-07-17 12:30:00,42.97,42.98,42.91,42.91,47806.0,36.2633,36.2717,36.2126,36.2126,47806.0
2019-07-17 13:00:00,42.91,43.02,42.91,43.01,53193.0,36.2126,36.3054,36.2126,36.297,53193.0
2019-07-17 13:30:00,43.01,43.03,42.97,43.01,38103.0,36.297,36.3139,36.2633,36.297,38103.0
2019-07-17 14:00:00,43.0,43.0,42.91,42.94,49262.0,36.2886,36.2886,36.2126,36.2379,49262.0
2019-07-17 14:30:00,42.94,42.99,42.87,42.91,56027.0,36.2379,36.2801,36.1789,36.2126,56027.0
2019-07-17 15:00:00,42.89,42.99,42.81,42.83,45847.0,36.1957,36.2801,36.1282,36.1451,45847.0
2019-07-17 15:30:00,42.82,42.94,42.8,42.86,166603.0,36.1367,36.2379,36.1198,36.1704,166603.0
2019-07-18 09:30:00,42.76,43.09,42.62,43.05,258843.0,36.086,36.3645,35.9679,36.3308,258843.0
2019-07-18 10:00:00,43.06,43.09,42.96,43.02,59571.0,36.3392,36.3645,36.2548,36.3054,59571.0
2019-07-18 10:30:00,43.03,43.13,42.98,43.11,44289.0,36.3139,36.3983,36.2717,36.3814,44289.0
2019-07-18 11:00:00,43.12,43.28,43.1,43.11,64482.0,36.3898,36.5249,36.373,36.3814,64482.0
2019-07-18 11:30:00,43.11,43.26,43.02,43.24,53642.0,36.3814,36.508,36.3054,36.4911,53642.0
2019-07-18 12:00:00,43.23,43.38,43.19,43.37,53364.0,36.4827,36.6093,36.4489,36.6008,53364.0
2019-07-18 12:30:00,43.36,43.38,43.29,43.3,33325.0,36.5924,36.6093,36.5333,36.5417,33325.0
2019-07-18 13:00:00,43.3,43.5,43.29,43.49,60867.0,36.5417,36.7105,36.5333,36.7021,60867.0
2019-07-18 13:30:00,43.48,43.5,43.32,43.37,86725.0,36.6937,36.7105,36.5586,36.6008,86725.0
2019-07-18 14:00:00,43.37,43.43,43.3,43.32,60711.0,36.6008,36.6515,36.5417,36.5586,60711.0
2019-07-18 14:30:00,43.31,43.33,43.27,43.33,70492.0,36.5502,36.5671,36.5164,36.5671,70492.0
2019-07-18 15:00:00,43.33,43.37,43.2,43.24,81634.0,36.5671,36.6008,36.4574,36.4911,81634.0
2019-07-18 15:30:00,43.24,43.32,43.21,43.28,189087.0,36.4911,36.5586,36.4658,36.5249,189087.0
2019-07-19 09:30:00,43.29,43.67,43.29,43.48,188247.0,36.5333,36.854,36.5333,36.6937,188247.0
2019-07-19 10:00:00,43.47,43.62,43.44,43.61,78844.0,36.6852,36.8118,36.6599,36.8034,78844.0
2019-07-19 10:30:00,43.62,43.7,43.5,43.53,78559.0,36.8118,36.8793,36.7105,36.7358,78559.0
2019-07-19 11:00:00,43.54,43.66,43.51,43.61,73621.0,36.7443,36.8456,36.719,36.8034,73621.0
2019-07-19 11:30:00,43.61,43.67,43.56,43.66,78786.0,36.8034,36.854,36.7612,36.8456,78786.0
2019-07-19 12:00:00,43.66,43.76,43.65,43.74,62825.0,36.8456,36.93,36.8371,36.9131,62825.0
2019-07-19 12:30:00,43.73,43.74,43.64,43.65,46735.0,36.9046,36.9131,36.8287,36.8371,46735.0
2019-07-19 13:00:00,43.65,43.75,43.63,43.72,55566.0,36.8371,36.9215,36.8202,36.8962,55566.0
2019-07-19 13:30:00,43.72,43.81,43.68,43.76,55864.0,36.8962,36.9721,36.8624,36.93,55864.0
2019-07-19 14:00:00,43.76,43.77,43.66,43.69,97296.0,36.93,36.9384,36.8456,36.8709,97296.0
2019-07-19 14:30:00,43.69,43.69,43.6,43.69,98930.0,36.8709,36.8709,36.7949,36.8709,98930.0
2019-07-19 15:00:00,43.68,43.68,43.56,43.67,60332.0,36.8624,36.8624,36.7612,36.854,60332.0
2019-07-19 15:30:00,43.68,43.74,43.53,43.54,368731.0,36.8624,36.9131,36.7358,36.7443,368731.0
2019-07-22 09:30:00,43.47,43.48,43.23,43.24,107777.0,36.6852,36.6937,36.4827,36.4911,107777.0
2019-07-22 10:00:00,43.21,43.33,43.16,43.29,101144.0,36.4658,36.5671,36.4236,36.5333,101144.0
2019-07-22 10:30:00,43.29,43.31,43.07,43.22,165867.0,36.5333,36.5502,36.3476,36.4742,165867.0
2019-07-22 11:00:00,43.22,43.3,43.14,43.15,190895.0,36.4742,36.5417,36.4067,36.4152,190895.0
2019-07-22 11:30:00,43.15,43.35,43.14,43.34,187008.0,36.4152,36.5839,36.4067,36.5755,187008.0
2019-07-22 12:00:00,43.34,43.38,43.27,43.34,374483.0,36.5755,36.6093,36.5164,36.5755,374483.0
2019-07-22 12:30:00,43.34,43.43,43.33,43.41,210807.0,36.5755,36.6515,36.5671,36.6346,210807.0
2019-07-22 13:00:00,43.42,43.43,43.35,43.36,267040.0,36.643,36.6515,36.5839,36.5924,267040.0
2019-07-22 13:30:00,43.36,43.4,43.31,43.34,283655.0,36.5924,36.6261,36.5502,36.5755,283655.0
2019-07-22 14:00:00,43.34,43.41,43.33,43.4,300490.0,36.5755,36.6346,36.5671,36.6261,300490.0
2019-07-22 14:30:00,43.39,43.41,43.32,43.32,394878.0,36.6177,36.6346,36.5586,36.5586,394878.0
2019-07-22 15:00:00,43.32,43.4,43.26,43.36,489519.0,36.5586,36.6261,36.508,36.5924,489519.0
2019-07-22 15:30:00,43.36,43.38,43.29,43.29,805430.0,36.5924,36.6093,36.5333,36.5333,805430.0
2019-07-23 09:30:00,43.3,43.74,43.22,43.63,99357.0,36.5417,36.9131,36.4742,36.8202,99357.0
2019-07-23 10:00:00,43.63,43.67,43.52,43.56,56169.0,36.8202,36.854,36.7274,36.7612,56169.0
2019-07-23 10:30:00,43.57,43.68,43.52,43.57,132599.0,36.7696,36.8624,36.7274,36.7696,132599.0
2019-07-23 11:00:00,43.56,43.6,43.42,43.56,116159.0,36.7612,36.7949,36.643,36.7612,116159.0
2019-07-23 11:30:00,43.57,43.63,43.55,43.62,49387.0,36.7696,36.8202,36.7527,36.8118,49387.0
2019-07-23 12:00:00,43.61,43.71,43.6,43.68,38691.0,36.8034,36.8878,36.7949,36.8624,38691.0
2019-07-23 12:30:00,43.67,43.72,43.6,43.64,41924.0,36.854,36.8962,36.7949,36.8287,41924.0
2019-07-23 13:00:00,43.62,43.64,43.55,43.57,189884.0,36.8118,36.8287,36.7527,36.7696,189884.0
2019-07-23 13:30:00,43.58,43.68,43.55,43.68,75097.0,36.778,36.8624,36.7527,36.8624,75097.0
2019-07-23 14:00:00,43.68,43.72,43.66,43.7,46453.0,36.8624,36.8962,36.8456,36.8793,46453.0
2019-07-23 14:30:00,43.7,43.81,43.69,43.8,79717.0,36.8793,36.9721,36.8709,36.9637,79717.0
2019-07-23 15:00:00,43.79,43.83,43.75,43.8,212298.0,36.9553,36.989,36.9215,36.9637,212298.0
2019-07-23 15:30:00,43.8,43.87,43.8,43.85,468153.0,36.9637,37.0228,36.9637,37.0059,468153.0
2019-07-24 09:30:00,43.69,44.25,43.66,44.01,201874.0,36.8709,37.3435,36.8456,37.1409,201874.0
2019-07-24 10:00:00,44.0,44.11,43.94,44.08,58731.0,37.1325,37.2253,37.0819,37.2,58731.0
2019-07-24 10:30:00,44.09,44.17,44.05,44.16,44668.0,37.2084,37.276,37.1747,37.2675,44668.0
2019-07-24 11:00:00,44.15,44.23,44.13,44.17,36393.0,37.2591,37.3266,37.2422,37.276,36393.0
2019-07-24 11:30:00,44.17,44.18,44.11,44.17,119007.0,37.276,37.2844,37.2253,37.276,119007.0
2019-07-24 12:00:00,44.18,44.41,44.18,44.36,72344.0,37.2844,37.4785,37.2844,37.4363,72344.0
2019-07-24 12:30:00,44.36,44.62,44.36,44.62,255514.0,37.4363,37.6557,37.4363,37.6557,255514.0
2019-07-24 13:00:00,44.62,44.68,44.57,44.65,81327.0,37.6557,37.7064,37.6135,37.681,81327.0
2019-07-24 13:30:00,44.66,44.74,44.57,44.6,99688.0,37.6895,37.757,37.6135,37.6388,99688.0
2019-07-24 14:00:00,44.61,44.75,44.57,44.75,176808.0,37.6473,37.7654,37.6135,37.7654,176808.0
2019-07-24 14:30:00,44.75,44.76,44.66,44.75,44885.0,37.7654,37.7739,37.6895,37.7654,44885.0
2019-07-24 15:00:00,44.74,44.79,44.68,44.79,84616.0,37.757,37.7992,37.7064,37.7992,84616.0
2019-07-24 15:30:00,44.8,44.93,44.78,44.81,487328.0,37.8076,37.9173,37.7907,37.8161,487328.0
2019-07-25 09:30:00,44.83,44.89,44.49,44.72,420683.0,37.8329,37.8836,37.546,37.7401,420683.0
2019-07-25 10:00:00,44.73,44.79,44.66,44.75,561299.0,37.7486,37.7992,37.6895,37.7654,561299.0
2019-07-25 10:30:00,44.75,44.82,44.69,44.8,503327.0,37.7654,37.8245,37.7148,37.8076,503327.0
2019-07-25 11:00:00,44.8,44.98,44.78,44.89,321927.0,37.8076,37.9595,37.7907,37.8836,321927.0
2019-07-25 11:30:00,44.88,44.88,44.62,44.65,391741.0,37.8751,37.8751,37.6557,37.681,391741.0
2019-07-25 12:00:00,44.65,44.66,44.55,44.59,236995.0,37.681,37.6895,37.5966,37.6304,236995.0
2019-07-25 12:30:00,44.59,44.64,44.38,44.5,231181.0,37.6304,37.6726,37.4532,37.5545,231181.0
2019-07-25 13:00:00,44.49,44.53,44.43,44.48,129049.0,37.546,37.5798,37.4954,37.5376,129049.0
2019-07-25 13:30:00,44.48,44.51,44.43,44.43,107818.0,37.5376,37.5629,37.4954,37.4954,107818.0
2019-07-25 14:00:00,44.44,44.5,44.41,44.46,64980.0,37.5038,37.5545,37.4785,37.5207,64980.0
2019-07-25 14:30:00,44.45,44.48,44.36,44.38,45026.0,37.5123,37.5376,37.4363,37.4532,45026.0
2019-07-25 15:00:00,44.37,44.38,44.2,44.31,77224.0,37.4447,37.4532,37.3013,37.3941,77224.0
2019-07-25 15:30:00,44.31,44.38,44.29,44.34,345051.0,37.3941,37.4532,37.3772,37.4194,345051.0
2019-07-26 09:30:00,44.4,44.56,44.33,44.54,331368.0,37.4701,37.6051,37.411,37.5882,331368.0
2019-07-26 10:00:00,44.54,44.67,44.49,44.6,98974.0,37.5882,37.6979,37.546,37.6388,98974.0
2019-07-26 10:30:00,44.6,44.82,44.56,44.78,52493.0,37.6388,37.8245,37.6051,37.7907,52493.0
2019-07-26 11:00:00,44.78,44.84,44.74,44.82,31723.0,37.7907,37.8414,37.757,37.8245,31723.0
2019-07-26 11:30:00,44.83,44.84,44.7,44.79,31817.0,37.8329,37.8414,37.7232,37.7992,31817.0
2019-07-26 12:00:00,44.8,44.85,44.71,44.79,31816.0,37.8076,37.8498,37.7317,37.7992,31816.0
2019-07-26 12:30:00,44.79,44.88,44.79,44.86,39051.0,37.7992,37.8751,37.7992,37.8583,39051.0
2019-07-26 13:00:00,44.85,44.91,44.84,44.91,26758.0,37.8498,37.9005,37.8414,37.9005,26758.0
2019-07-26 13:30:00,44.91,44.97,44.89,44.93,75252.0,37.9005,37.9511,37.8836,37.9173,75252.0
2019-07-26 14:00:00,44.93,44.93,44.83,44.87,82084.0,37.9173,37.9173,37.8329,37.8667,82084.0
2019-07-26 14:30:00,44.86,44.97,44.84,44.95,64086.0,37.8583,37.9511,37.8414,37.9342,64086.0
2019-07-26 15:00:00,44.95,45.01,44.92,44.95,45149.0,37.9342,37.9849,37.9089,37.9342,45149.0
2019-07-26 15:30:00,44.95,45.02,44.93,44.96,257234.0,37.9342,37.9933,37.9173,37.9427,257234.0
2019-07-29 09:30:00,44.83,45.06,44.68,44.88,566255.0,37.8329,38.027,37.7064,37.8751,566255.0
2019-07-29 10:00:00,44.89,44.89,44.75,44.76,155935.0,37.8836,37.8836,37.7654,37.7739,155935.0
2019-07-29 10:30:00,44.76,44.91,44.69,44.89,68365.0,37.7739,37.9005,37.7148,37.8836,68365.0
2019-07-29 11:00:00,44.9,44.9,44.83,44.85,95127.0,37.892,37.892,37.8329,37.8498,95127.0
2019-07-29 11:30:00,44.85,44.96,44.81,44.92,81554.0,37.8498,37.9427,37.8161,37.9089,81554.0
2019-07-29 12:00:00,44.93,44.94,44.81,44.89,65035.0,37.9173,37.9258,37.8161,37.8836,65035.0
2019-07-29 12:30:00,44.89,44.9,44.82,44.88,45674.0,37.8836,37.892,37.8245,37.8751,45674.0
2019-07-29 13:00:00,44.87,44.89,44.76,44.78,85276.0,37.8667,37.8836,37.7739,37.7907,85276.0
2019-07-29 13:30:00,44.78,44.82,44.72,44.72,48783.0,37.7907,37.8245,37.7401,37.7401,48783.0
2019-07-29 14:00:00,44.73,44.86,44.68,44.8,56103.0,37.7486,37.8583,37.7064,37.8076,56103.0
2019-07-29 14:30:00,44.79,44.79,44.69,44.69,55912.0,37.7992,37.7992,37.7148,37.7148,55912.0
2019-07-29 15:00:00,44.69,44.7,44.55,44.57,46611.0,37.7148,37.7232,37.5966,37.6135,46611.0
2019-07-29 15:30:00,44.57,44.59,44.45,44.54,183087.0,37.6135,37.6304,37.5123,37.5882,183087.0
2019-07-30 09:30:00,44.22,44.43,44.16,44.3,76660.0,37.3182,37.4954,37.2675,37.3857,76660.0
2019-07-30 10:00:00,44.31,44.42,44.27,44.33,49468.0,37.3941,37.4869,37.3603,37.411,49468.0
2019-07-30 10:30:00,44.34,44.53,44.34,44.5,52398.0,37.4194,37.5798,37.4194,37.5545,52398.0
2019-07-30 11:00:00,44.5,44.6,44.44,44.54,44349.0,37.5545,37.6388,37.5038,37.5882,44349.0
2019-07-30 11:30:00,44.53,44.73,44.53,44.71,78129.0,37.5798,37.7486,37.5798,37.7317,78129.0
2019-07-30 12:00:00,44.71,44.73,44.65,44.69,248340.0,37.7317,37.7486,37.681,37.7148,248340.0
2019-07-30 12:30:00,44.68,44.73,44.66,44.69,56096.0,37.7064,37.7486,37.6895,37.7148,56096.0
2019-07-30 13:00:00,44.69,44.73,44.65,44.73,49466.0,37.7148,37.7486,37.681,37.7486,49466.0
2019-07-30 13:30:00,44.73,44.8,44.71,44.77,45506.0,37.7486,37.8076,37.7317,37.7823,45506.0
2019-07-30 14:00:00,44.76,44.88,44.73,44.83,186795.0,37.7739,37.8751,37.7486,37.8329,186795.0
2019-07-30 14:30:00,44.85,44.9,44.81,44.84,51852.0,37.8498,37.892,37.8161,37.8414,51852.0
2019-07-30 15:00:00,44.84,44.92,44.81,44.9,56812.0,37.8414,37.9089,37.8161,37.892,56812.0
2019-07-30 15:30:00,44.9,44.99,44.89,44.99,249374.0,37.892,37.968,37.8836,37.968,249374.0
2019-07-31 09:30:00,44.94,45.21,44.86,44.88,674054.0,37.9258,38.1536,37.8583,37.8751,674054.0
2019-07-31 10:00:00,44.88,44.91,44.7,44.7,100205.0,37.8751,37.9005,37.7232,37.7232,100205.0
2019-07-31 10:30:00,44.7,44.81,44.69,44.78,64340.0,37.7232,37.8161,37.7148,37.7907,64340.0
2019-07-31 11:00:00,44.78,45.05,44.77,45.02,62856.0,37.7907,38.0186,37.7823,37.9933,62856.0
2019-07-31 11:30:00,45.01,45.07,44.97,44.97,70747.0,37.9849,38.0355,37.9511,37.9511,70747.0
2019-07-31 12:00:00,44.97,45.01,44.87,44.91,60709.0,37.9511,37.9849,37.8667,37.9005,60709.0
2019-07-31 12:30:00,44.91,44.92,44.78,44.85,40469.0,37.9005,37.9089,37.7907,37.8498,40469.0
2019-07-31 13:00:00,44.85,45.0,44.85,44.98,33632.0,37.8498,37.9764,37.8498,37.9595,33632.0
2019-07-31 13:30:00,45.0,45.06,44.96,45.01,39132.0,37.9764,38.027,37.9427,37.9849,39132.0
2019-07-31 14:00:00,44.99,45.22,44.83,44.83,266117.0,37.968,38.1621,37.8329,37.8329,266117.0
2019-07-31 14:30:00,44.82,45.07,44.65,44.71,500729.0,37.8245,38.0355,37.681,37.7317,500729.0
2019-07-31 15:00:00,44.7,45.16,44.62,45.12,577449.0,37.7232,38.1114,37.6557,38.0777,577449.0
2019-07-31 15:30:00,45.11,45.15,44.78,44.78,1059924.0,38.0692,38.103,37.7907,37.7907,1059924.0
2019-08-01 09:30:00,44.69,45.01,44.49,44.98,243759.0,37.7148,37.9849,37.546,37.9595,243759.0
2019-08-01 10:00:00,44.98,44.99,44.73,44.79,269364.0,37.9595,37.968,37.7486,37.7992,269364.0
2019-08-01 10:30:00,44.79,44.84,44.62,44.66,34772.0,37.7992,37.8414,37.6557,37.6895,34772.0
2019-08-01 11:00:00,44.64,44.87,44.64,44.87,75793.0,37.6726,37.8667,37.6726,37.8667,75793.0
2019-08-01 11:30:00,44.88,44.88,44.66,44.68,28722.0,37.8751,37.8751,37.6895,37.7064,28722.0
2019-08-01 12:00:00,44.67,44.7,44.4,44.44,47971.0,37.6979,37.7232,37.4701,37.5038,47971.0
2019-08-01 12:30:00,44.44,44.46,44.15,44.16,489555.0,37.5038,37.5207,37.2591,37.2675,489555.0
2019-08-01 13:00:00,44.16,44.21,43.79,43.81,100346.0,37.2675,37.3097,36.9553,36.9721,100346.0
2019-08-01 13:30:00,43.8,43.83,43.24,43.52,278186.0,36.9637,36.989,36.4911,36.7274,278186.0
2019-08-01 14:00:00,43.5,43.54,43.06,43.13,139734.0,36.7105,36.7443,36.3392,36.3983,139734.0
2019-08-01 14:30:00,43.13,43.38,43.04,43.28,161819.0,36.3983,36.6093,36.3223,36.5249,161819.0
2019-08-01 15:00:00,43.28,43.33,43.01,43.16,693141.0,36.5249,36.5671,36.297,36.4236,693141.0
2019-08-01 15:30:00,43.15,43.2,42.9,43.04,1350884.0,36.4152,36.4574,36.2042,36.3223,1350884.0
2019-08-02 09:30:00,42.89,43.04,42.67,42.69,243005.0,36.1957,36.3223,36.0101,36.027,243005.0
2019-08-02 10:00:00,42.7,42.73,42.39,42.49,82661.0,36.0354,36.0607,35.7738,35.8582,82661.0
2019-08-02 10:30:00,42.48,42.48,42.13,42.18,131485.0,35.8497,35.8497,35.5544,35.5966,131485.0
2019-08-02 11:00:00,42.18,42.58,42.14,42.47,527497.0,35.5966,35.9341,35.5628,35.8413,527497.0
2019-08-02 11:30:00,42.47,42.58,42.32,42.52,568585.0,35.8413,35.9341,35.7147,35.8835,568585.0
2019-08-02 12:00:00,42.53,42.68,42.5,42.6,281157.0,35.8919,36.0185,35.8666,35.951,281157.0
2019-08-02 12:30:00,42.6,42.62,42.31,42.32,265814.0,35.951,35.9679,35.7063,35.7147,265814.0
2019-08-02 13:00:00,42.32,42.41,42.26,42.35,297779.0,35.7147,35.7907,35.6641,35.74,297779.0
2019-08-02 13:30:00,42.35,42.5,42.33,42.41,251233.0,35.74,35.8666,35.7231,35.7907,251233.0
2019-08-02 14:00:00,42.41,42.59,42.37,42.52,337180.0,35.7907,35.9426,35.7569,35.8835,337180.0
2019-08-02 14:30:00,42.52,42.61,42.5,42.6,357894.0,35.8835,35.9594,35.8666,35.951,357894.0
2019-08-02 15:00:00,42.61,42.66,42.48,42.62,119856.0,35.9594,36.0016,35.8497,35.9679,119856.0
2019-08-02 15:30:00,42.63,42.75,42.56,42.68,425465.0,35.9763,36.0776,35.9172,36.0185,425465.0
2019-08-05 09:30:00,41.79,41.92,41.52,41.54,262373.0,35.2674,35.3771,35.0396,35.0564,262373.0
2019-08-05 10:00:00,41.54,41.58,41.36,41.41,59670.0,35.0564,35.0902,34.9045,34.9467,59670.0
2019-08-05 10:30:00,41.39,41.39,41.19,41.37,74163.0,34.9299,34.9299,34.7611,34.913,74163.0
2019-08-05 11:00:00,41.36,41.48,41.23,41.44,49678.0,34.9045,35.0058,34.7948,34.9721,49678.0
2019-08-05 11:30:00,41.45,41.49,41.32,41.42,62296.0,34.9805,35.0143,34.8708,34.9552,62296.0
2019-08-05 12:00:00,41.41,41.56,41.33,41.38,120568.0,34.9467,35.0733,34.8792,34.9214,120568.0
2019-08-05 12:30:00,41.38,41.42,41.23,41.24,66256.0,34.9214,34.9552,34.7948,34.8033,66256.0
2019-08-05 13:00:00,41.23,41.42,41.21,41.24,62153.0,34.7948,34.9552,34.778,34.8033,62153.0
2019-08-05 13:30:00,41.24,41.38,41.17,41.2,72551.0,34.8033,34.9214,34.7442,34.7695,72551.0
2019-08-05 14:00:00,41.2,41.27,41.08,41.09,67200.0,34.7695,34.8286,34.6682,34.6767,67200.0
2019-08-05 14:30:00,41.1,41.14,40.97,40.97,114294.0,34.6851,34.7189,34.5754,34.5754,114294.0
2019-08-05 15:00:00,40.98,41.22,40.74,41.12,130146.0,34.5839,34.7864,34.3813,34.702,130146.0
2019-08-05 15:30:00,41.11,41.47,41.04,41.31,369849.0,34.6936,34.9974,34.6345,34.8623,369849.0
2019-08-06 09:30:00,41.6,41.81,41.32,41.38,194681.0,35.1071,35.2843,34.8708,34.9214,194681.0
2019-08-06 10:00:00,41.38,41.45,41.15,41.24,74929.0,34.9214,34.9805,34.7273,34.8033,74929.0
2019-08-06 10:30:00,41.25,41.39,41.11,41.24,319208.0,34.8117,34.9299,34.6936,34.8033,319208.0
2019-08-06 11:00:00,41.24,41.24,40.9,41.03,137315.0,34.8033,34.8033,34.5163,34.626,137315.0
2019-08-06 11:30:00,41.03,41.2,40.98,41.19,45045.0,34.626,34.7695,34.5839,34.7611,45045.0
2019-08-06 12:00:00,41.2,41.22,41.03,41.04,77327.0,34.7695,34.7864,34.626,34.6345,77327.0
2019-08-06 12:30:00,41.04,41.14,41.01,41.06,61684.0,34.6345,34.7189,34.6092,34.6514,61684.0
2019-08-06 13:00:00,41.06,41.19,41.06,41.16,61828.0,34.6514,34.7611,34.6514,34.7358,61828.0
2019-08-06 13:30:00,41.16,41.27,41.12,41.24,39373.0,34.7358,34.8286,34.702,34.8033,39373.0
2019-08-06 14:00:00,41.23,41.4,41.14,41.35,68984.0,34.7948,34.9383,34.7189,34.8961,68984.0
2019-08-06 14:30:00,41.35,41.46,41.31,41.38,78600.0,34.8961,34.9889,34.8623,34.9214,78600.0
2019-08-06 15:00:00,41.38,41.66,41.38,41.61,74382.0,34.9214,35.1577,34.9214,35.1155,74382.0
2019-08-06 15:30:00,41.61,41.76,41.55,41.72,278731.0,35.1155,35.2421,35.0649,35.2084,278731.0
2019-08-07 09:30:00,40.84,40.89,40.38,40.53,241490.0,34.4657,34.5079,34.0775,34.2041,241490.0
2019-08-07 10:00:00,40.52,40.68,40.35,40.5,97596.0,34.1956,34.3307,34.0522,34.1788,97596.0
2019-08-07 10:30:00,40.49,40.8,40.47,40.73,124928.0,34.1703,34.4319,34.1535,34.3729,124928.0
2019-08-07 11:00:00,40.73,40.9,40.63,40.8,139228.0,34.3729,34.5163,34.2885,34.4319,139228.0
2019-08-07 11:30:00,40.8,40.81,40.6,40.66,100371.0,34.4319,34.4404,34.2632,34.3138,100371.0
2019-08-07 12:00:00,40.67,40.77,40.64,40.75,83109.0,34.3222,34.4066,34.2969,34.3898,83109.0
2019-08-07 12:30:00,40.75,40.81,40.7,40.73,73712.0,34.3898,34.4404,34.3476,34.3729,73712.0
2019-08-07 13:00:00,40.74,40.84,40.69,40.79,93023.0,34.3813,34.4657,34.3391,34.4235,93023.0
2019-08-07 13:30:00,40.79,40.97,40.79,40.87,452104.0,34.4235,34.5754,34.4235,34.491,452104.0
2019-08-07 14:00:00,40.86,41.04,40.84,40.96,156270.0,34.4826,34.6345,34.4657,34.567,156270.0
2019-08-07 14:30:00,40.97,41.08,40.95,41.05,80421.0,34.5754,34.6682,34.5585,34.6429,80421.0
2019-08-07 15:00:00,41.04,41.12,40.86,41.12,89781.0,34.6345,34.702,34.4826,34.702,89781.0
2019-08-07 15:30:00,41.12,41.32,41.12,41.19,506662.0,34.702,34.8708,34.702,34.7611,506662.0
2019-08-08 09:30:00,41.51,41.81,41.45,41.62,146252.0,35.0311,35.2843,34.9805,35.124,146252.0
2019-08-08 10:00:00,41.64,41.73,41.5,41.69,80319.0,35.1408,35.2168,35.0227,35.183,80319.0
2019-08-08 10:30:00,41.69,41.9,41.69,41.88,50216.0,35.183,35.3603,35.183,35.3434,50216.0
2019-08-08 11:00:00,41.89,41.93,41.8,41.9,199816.0,35.3518,35.3856,35.2759,35.3603,199816.0
2019-08-08 11:30:00,41.9,42.04,41.84,41.97,169475.0,35.3603,35.4784,35.3096,35.4193,169475.0
2019-08-08 12:00:00,41.98,42.14,41.98,42.11,299534.0,35.4278,35.5628,35.4278,35.5375,299534.0
2019-08-08 12:30:00,42.1,42.16,42.07,42.12,411043.0,35.529,35.5797,35.5037,35.5459,411043.0
2019-08-08 13:00:00,42.13,42.17,42.01,42.07,394556.0,35.5544,35.5881,35.4531,35.5037,394556.0
2019-08-08 13:30:00,42.08,42.19,42.06,42.15,389680.0,35.5122,35.605,35.4953,35.5712,389680.0
2019-08-08 14:00:00,42.16,42.16,41.99,42.11,400661.0,35.5797,35.5797,35.4362,35.5375,400661.0
2019-08-08 14:30:00,42.11,42.15,41.97,42.07,382181.0,35.5375,35.5712,35.4193,35.5037,382181.0
2019-08-08 15:00:00,42.06,42.13,41.95,41.98,346278.0,35.4953,35.5544,35.4025,35.4278,346278.0
2019-08-08 15:30:00,41.98,42.06,41.89,42.02,461974.0,35.4278,35.4953,35.3518,35.4615,461974.0
2019-08-09 09:30:00,41.82,41.94,41.57,41.75,89439.0,35.2927,35.394,35.0818,35.2337,89439.0
2019-08-09 10:00:00,41.78,41.85,41.58,41.58,57401.0,35.259,35.3181,35.0902,35.0902,57401.0
2019-08-09 10:30:00,41.55,41.71,41.48,41.64,27399.0,35.0649,35.1999,35.0058,35.1408,27399.0
2019-08-09 11:00:00,41.63,41.66,41.51,41.51,44353.0,35.1324,35.1577,35.0311,35.0311,44353.0
2019-08-09 11:30:00,41.51,41.72,41.51,41.65,39089.0,35.0311,35.2084,35.0311,35.1493,39089.0
2019-08-09 12:00:00,41.67,41.73,41.58,41.58,33782.0,35.1662,35.2168,35.0902,35.0902,33782.0
2019-08-09 12:30:00,41.58,41.84,41.52,41.72,85347.0,35.0902,35.3096,35.0396,35.2084,85347.0
2019-08-09 13:00:00,41.72,41.82,41.69,41.79,41976.0,35.2084,35.2927,35.183,35.2674,41976.0
2019-08-09 13:30:00,41.79,41.84,41.74,41.74,63280.0,35.2674,35.3096,35.2252,35.2252,63280.0
2019-08-09 14:00:00,41.74,41.86,41.69,41.84,45355.0,35.2252,35.3265,35.183,35.3096,45355.0
2019-08-09 14:30:00,41.84,41.86,41.78,41.84,63998.0,35.3096,35.3265,35.259,35.3096,63998.0
2019-08-09 15:00:00,41.84,42.0,41.82,41.98,51289.0,35.3096,35.4447,35.2927,35.4278,51289.0
2019-08-09 15:30:00,41.98,42.03,41.8,41.8,244260.0,35.4278,35.47,35.2759,35.2759,244260.0
2019-08-12 09:30:00,41.29,41.3,41.06,41.12,161599.0,34.8455,34.8539,34.6514,34.702,161599.0
2019-08-12 10:00:00,41.12,41.32,41.1,41.27,182776.0,34.702,34.8708,34.6851,34.8286,182776.0
2019-08-12 10:30:00,41.26,41.32,41.12,41.21,101529.0,34.8201,34.8708,34.702,34.778,101529.0
2019-08-12 11:00:00,41.21,41.22,41.04,41.07,228074.0,34.778,34.7864,34.6345,34.6598,228074.0
2019-08-12 11:30:00,41.07,41.1,40.95,41.0,401735.0,34.6598,34.6851,34.5585,34.6007,401735.0
2019-08-12 12:00:00,41.0,41.08,40.91,41.07,440906.0,34.6007,34.6682,34.5248,34.6598,440906.0
2019-08-12 12:30:00,41.07,41.07,40.96,41.0,103187.0,34.6598,34.6598,34.567,34.6007,103187.0
2019-08-12 13:00:00,41.0,41.01,40.96,40.98,37214.0,34.6007,34.6092,34.567,34.5839,37214.0
2019-08-12 13:30:00,40.97,40.99,40.88,40.99,51614.0,34.5754,34.5923,34.4995,34.5923,51614.0
2019-08-12 14:00:00,41.0,41.07,40.97,41.02,125755.0,34.6007,34.6598,34.5754,34.6176,125755.0
2019-08-12 14:30:00,41.02,41.05,40.89,40.94,146609.0,34.6176,34.6429,34.5079,34.5501,146609.0
2019-08-12 15:00:00,40.95,41.01,40.91,40.96,84527.0,34.5585,34.6092,34.5248,34.567,84527.0
2019-08-12 15:30:00,40.96,40.97,40.91,40.93,164805.0,34.567,34.5754,34.5248,34.5417,164805.0
2019-08-13 09:30:00,40.73,41.81,40.7,41.77,395040.0,34.3729,35.2843,34.3476,35.2505,395040.0
2019-08-13 10:00:00,41.77,41.97,41.56,41.94,62821.0,35.2505,35.4193,35.0733,35.394,62821.0
2019-08-13 10:30:00,41.96,41.99,41.6,41.61,77504.0,35.4109,35.4362,35.1071,35.1155,77504.0
2019-08-13 11:00:00,41.61,41.64,41.41,41.43,76427.0,35.1155,35.1408,34.9467,34.9636,76427.0
2019-08-13 11:30:00,41.42,41.62,41.38,41.55,277398.0,34.9552,35.124,34.9214,35.0649,277398.0
2019-08-13 12:00:00,41.55,41.64,41.47,41.57,138581.0,35.0649,35.1408,34.9974,35.0818,138581.0
2019-08-13 12:30:00,41.58,41.59,41.49,41.52,101254.0,35.0902,35.0986,35.0143,35.0396,101254.0
2019-08-13 13:00:00,41.5,41.6,41.44,41.47,280991.0,35.0227,35.1071,34.9721,34.9974,280991.0
2019-08-13 13:30:00,41.46,41.54,41.44,41.51,142028.0,34.9889,35.0564,34.9721,35.0311,142028.0
2019-08-13 14:00:00,41.53,41.53,41.39,41.41,146712.0,35.048,35.048,34.9299,34.9467,146712.0
2019-08-13 14:30:00,41.42,41.47,41.33,41.33,179943.0,34.9552,34.9974,34.8792,34.8792,179943.0
2019-08-13 15:00:00,41.33,41.36,41.26,41.35,155614.0,34.8792,34.9045,34.8201,34.8961,155614.0
2019-08-13 15:30:00,41.34,41.35,41.26,41.33,413589.0,34.8877,34.8961,34.8201,34.8792,413589.0
2019-08-14 09:30:00,40.23,40.61,40.12,40.56,329565.0,33.9509,34.2716,33.8581,34.2294,329565.0
2019-08-14 10:00:00,40.55,40.59,40.29,40.43,163636.0,34.221,34.2547,34.0015,34.1197,163636.0
2019-08-14 10:30:00,40.44,40.46,40.18,40.19,194397.0,34.1281,34.145,33.9087,33.9172,194397.0
2019-08-14 11:00:00,40.19,40.3,40.12,40.23,174629.0,33.9172,34.01,33.8581,33.9509,174629.0
2019-08-14 11:30:00,40.23,40.28,40.15,40.27,147596.0,33.9509,33.9931,33.8834,33.9847,147596.0
2019-08-14 12:00:00,40.27,40.28,40.12,40.13,143405.0,33.9847,33.9931,33.8581,33.8665,143405.0
2019-08-14 12:30:00,40.14,40.19,39.93,39.93,135158.0,33.875,33.9172,33.6977,33.6977,135158.0
2019-08-14 13:00:00,39.93,39.93,39.68,39.89,211061.0,33.6977,33.6977,33.4868,33.664,211061.0
2019-08-14 13:30:00,39.89,40.05,39.88,40.01,183528.0,33.664,33.799,33.6555,33.7652,183528.0
2019-08-14 14:00:00,40.0,40.09,39.93,40.04,212143.0,33.7568,33.8328,33.6977,33.7906,212143.0
2019-08-14 14:30:00,40.03,40.06,39.9,40.03,113598.0,33.7821,33.8074,33.6724,33.7821,113598.0
2019-08-14 15:00:00,40.01,40.22,39.95,40.1,116861.0,33.7652,33.9425,33.7146,33.8412,116861.0
2019-08-14 15:30:00,40.1,40.14,39.96,39.97,576081.0,33.8412,33.875,33.7231,33.7315,576081.0
2019-08-15 09:30:00,40.02,40.27,40.02,40.22,146600.0,33.7737,33.9847,33.7737,33.9425,146600.0
2019-08-15 10:00:00,40.21,40.26,39.9,39.91,79134.0,33.934,33.9762,33.6724,33.6809,79134.0
2019-08-15 10:30:00,39.91,40.05,39.88,39.95,54143.0,33.6809,33.799,33.6555,33.7146,54143.0
2019-08-15 11:00:00,39.94,39.94,39.74,39.88,100398.0,33.7062,33.7062,33.5374,33.6555,100398.0
2019-08-15 11:30:00,39.89,39.93,39.81,39.89,84160.0,33.664,33.6977,33.5965,33.664,84160.0
2019-08-15 12:00:00,39.88,40.01,39.87,39.9,65435.0,33.6555,33.7652,33.6471,33.6724,65435.0
2019-08-15 12:30:00,39.9,39.99,39.9,39.92,67828.0,33.6724,33.7484,33.6724,33.6893,67828.0
2019-08-15 13:00:00,39.93,39.98,39.86,39.87,54089.0,33.6977,33.7399,33.6387,33.6471,54089.0
2019-08-15 13:30:00,39.87,39.9,39.61,39.65,160389.0,33.6471,33.6724,33.4277,33.4614,160389.0
2019-08-15 14:00:00,39.64,39.77,39.62,39.72,104634.0,33.453,33.5627,33.4361,33.5205,104634.0
2019-08-15 14:30:00,39.72,39.76,39.62,39.72,106851.0,33.5205,33.5543,33.4361,33.5205,106851.0
2019-08-15 15:00:00,39.72,39.86,39.68,39.7,107636.0,33.5205,33.6387,33.4868,33.5036,107636.0
2019-08-15 15:30:00,39.69,39.78,39.65,39.69,361715.0,33.4952,33.5711,33.4614,33.4952,361715.0
2019-08-16 09:30:00,40.0,40.35,40.0,40.26,195169.0,33.7568,34.0522,33.7568,33.9762,195169.0
2019-08-16 10:00:00,40.24,40.37,40.16,40.27,107230.0,33.9594,34.0691,33.8918,33.9847,107230.0
2019-08-16 10:30:00,40.28,40.56,40.28,40.52,72244.0,33.9931,34.2294,33.9931,34.1956,72244.0
2019-08-16 11:00:00,40.53,40.67,40.47,40.67,44770.0,34.2041,34.3222,34.1535,34.3222,44770.0
2019-08-16 11:30:00,40.66,40.76,40.63,40.71,45646.0,34.3138,34.3982,34.2885,34.356,45646.0
2019-08-16 12:00:00,40.68,40.79,40.68,40.73,150093.0,34.3307,34.4235,34.3307,34.3729,150093.0
2019-08-16 12:30:00,40.73,40.79,40.71,40.77,69961.0,34.3729,34.4235,34.356,34.4066,69961.0
2019-08-16 13:00:00,40.78,40.78,40.7,40.76,55604.0,34.4151,34.4151,34.3476,34.3982,55604.0
2019-08-16 13:30:00,40.75,40.78,40.7,40.76,54358.0,34.3898,34.4151,34.3476,34.3982,54358.0
2019-08-16 14:00:00,40.76,40.79,40.72,40.73,49221.0,34.3982,34.4235,34.3644,34.3729,49221.0
2019-08-16 14:30:00,40.73,40.75,40.67,40.69,55187.0,34.3729,34.3898,34.3222,34.3391,55187.0
2019-08-16 15:00:00,40.7,40.8,40.69,40.75,65548.0,34.3476,34.4319,34.3391,34.3898,65548.0
2019-08-16 15:30:00,40.74,40.82,40.7,40.75,387721.0,34.3813,34.4488,34.3476,34.3898,387721.0
2019-08-19 09:30:00,41.44,41.45,41.19,41.34,97748.0,34.9721,34.9805,34.7611,34.8877,97748.0
2019-08-19 10:00:00,41.33,41.37,41.15,41.29,29559.0,34.8792,34.913,34.7273,34.8455,29559.0
2019-08-19 10:30:00,41.28,41.3,41.21,41.21,23245.0,34.837,34.8539,34.778,34.778,23245.0
2019-08-19 11:00:00,41.22,41.33,41.21,41.31,44913.0,34.7864,34.8792,34.778,34.8623,44913.0
2019-08-19 11:30:00,41.3,41.35,41.22,41.25,28892.0,34.8539,34.8961,34.7864,34.8117,28892.0
2019-08-19 12:00:00,41.24,41.32,41.23,41.26,27186.0,34.8033,34.8708,34.7948,34.8201,27186.0
2019-08-19 12:30:00,41.25,41.33,41.21,41.3,29899.0,34.8117,34.8792,34.778,34.8539,29899.0
2019-08-19 13:00:00,41.3,41.41,41.3,41.35,33267.0,34.8539,34.9467,34.8539,34.8961,33267.0
2019-08-19 13:30:00,41.35,41.36,41.26,41.26,31083.0,34.8961,34.9045,34.8201,34.8201,31083.0
2019-08-19 14:00:00,41.28,41.4,41.27,41.38,30651.0,34.837,34.9383,34.8286,34.9214,30651.0
2019-08-19 14:30:00,41.37,41.38,41.31,41.37,53334.0,34.913,34.9214,34.8623,34.913,53334.0
2019-08-19 15:00:00,41.37,41.39,41.3,41.31,187137.0,34.913,34.9299,34.8539,34.8623,187137.0
2019-08-19 15:30:00,41.31,41.35,41.19,41.2,177883.0,34.8623,34.8961,34.7611,34.7695,177883.0
2019-08-20 09:30:00,40.92,40.93,40.73,40.87,38845.0,34.5332,34.5417,34.3729,34.491,38845.0
2019-08-20 10:00:00,40.86,40.98,40.77,40.8,47048.0,34.4826,34.5839,34.4066,34.4319,47048.0
2019-08-20 10:30:00,40.79,40.9,40.73,40.89,33914.0,34.4235,34.5163,34.3729,34.5079,33914.0
2019-08-20 11:00:00,40.89,40.9,40.81,40.86,20375.0,34.5079,34.5163,34.4404,34.4826,20375.0
2019-08-20 11:30:00,40.85,40.86,40.72,40.73,21178.0,34.4741,34.4826,34.3644,34.3729,21178.0
2019-08-20 12:00:00,40.74,40.78,40.7,40.72,19296.0,34.3813,34.4151,34.3476,34.3644,19296.0
2019-08-20 12:30:00,40.71,40.72,40.65,40.7,14763.0,34.356,34.3644,34.3054,34.3476,14763.0
2019-08-20 13:00:00,40.69,40.75,40.69,40.7,13849.0,34.3391,34.3898,34.3391,34.3476,13849.0
2019-08-20 13:30:00,40.71,40.71,40.63,40.69,17284.0,34.356,34.356,34.2885,34.3391,17284.0
2019-08-20 14:00:00,40.69,40.71,40.63,40.64,24230.0,34.3391,34.356,34.2885,34.2969,24230.0
2019-08-20 14:30:00,40.63,40.71,40.62,40.68,50596.0,34.2885,34.356,34.28,34.3307,50596.0
2019-08-20 15:00:00,40.66,40.66,40.53,40.66,86319.0,34.3138,34.3138,34.2041,34.3138,86319.0
2019-08-20 15:30:00,40.66,40.74,40.58,40.61,307190.0,34.3138,34.3813,34.2463,34.2716,307190.0
2019-08-21 09:30:00,40.89,41.03,40.74,40.85,111506.0,34.5079,34.626,34.3813,34.4741,111506.0
2019-08-21 10:00:00,40.85,40.91,40.77,40.79,40571.0,34.4741,34.5248,34.4066,34.4235,40571.0
2019-08-21 10:30:00,40.79,40.83,40.72,40.81,37268.0,34.4235,34.4573,34.3644,34.4404,37268.0
2019-08-21 11:00:00,40.81,40.89,40.79,40.82,35471.0,34.4404,34.5079,34.4235,34.4488,35471.0
2019-08-21 11:30:00,40.82,40.89,40.76,40.83,113446.0,34.4488,34.5079,34.3982,34.4573,113446.0
2019-08-21 12:00:00,40.84,40.88,40.79,40.85,79052.0,34.4657,34.4995,34.4235,34.4741,79052.0
2019-08-21 12:30:00,40.85,41.01,40.85,41.0,97404.0,34.4741,34.6092,34.4741,34.6007,97404.0
2019-08-21 13:00:00,40.99,41.01,40.94,40.96,114676.0,34.5923,34.6092,34.5501,34.567,114676.0
2019-08-21 13:30:00,40.97,40.98,40.91,40.95,98461.0,34.5754,34.5839,34.5248,34.5585,98461.0
2019-08-21 14:00:00,40.94,41.02,40.87,40.92,180012.0,34.5501,34.6176,34.491,34.5332,180012.0
2019-08-21 14:30:00,40.92,40.93,40.8,40.82,123708.0,34.5332,34.5417,34.4319,34.4488,123708.0
2019-08-21 15:00:00,40.83,40.92,40.82,40.91,78566.0,34.4573,34.5332,34.4488,34.5248,78566.0
2019-08-21 15:30:00,40.91,40.94,40.86,40.87,207866.0,34.5248,34.5501,34.4826,34.491,207866.0
2019-08-22 09:30:00,41.1,41.35,41.04,41.04,79631.0,34.6851,34.8961,34.6345,34.6345,79631.0
2019-08-22 10:00:00,41.05,41.09,40.88,40.89,56461.0,34.6429,34.6767,34.4995,34.5079,56461.0
2019-08-22 10:30:00,40.87,40.95,40.71,40.81,96636.0,34.491,34.5585,34.356,34.4404,96636.0
2019-08-22 11:00:00,40.83,40.99,40.8,40.88,62190.0,34.4573,34.5923,34.4319,34.4995,62190.0
2019-08-22 11:30:00,40.89,40.99,40.88,40.97,60084.0,34.5079,34.5923,34.4995,34.5754,60084.0
2019-08-22 12:00:00,40.95,41.09,40.95,41.06,42766.0,34.5585,34.6767,34.5585,34.6514,42766.0
2019-08-22 12:30:00,41.07,41.11,41.04,41.04,45642.0,34.6598,34.6936,34.6345,34.6345,45642.0
2019-08-22 13:00:00,41.04,41.16,41.04,41.11,47595.0,34.6345,34.7358,34.6345,34.6936,47595.0
2019-08-22 13:30:00,41.12,41.2,41.11,41.15,79685.0,34.702,34.7695,34.6936,34.7273,79685.0
2019-08-22 14:00:00,41.15,41.17,41.07,41.07,107213.0,34.7273,34.7442,34.6598,34.6598,107213.0
2019-08-22 14:30:00,41.05,41.13,41.05,41.12,46576.0,34.6429,34.7104,34.6429,34.702,46576.0
2019-08-22 15:00:00,41.12,41.12,41.02,41.07,181615.0,34.702,34.702,34.6176,34.6598,181615.0
2019-08-22 15:30:00,41.08,41.16,41.03,41.04,231686.0,34.6682,34.7358,34.626,34.6345,231686.0
2019-08-23 09:30:00,40.73,41.13,40.72,41.11,2014804.0,34.3729,34.7104,34.3644,34.6936,2014804.0
2019-08-23 10:00:00,41.1,41.24,40.92,41.02,128384.0,34.6851,34.8033,34.5332,34.6176,128384.0
2019-08-23 10:30:00,41.03,41.08,40.9,40.9,564251.0,34.626,34.6682,34.5163,34.5163,564251.0
2019-08-23 11:00:00,40.92,40.93,40.36,40.49,873391.0,34.5332,34.5417,34.0606,34.1703,873391.0
2019-08-23 11:30:00,40.48,40.52,40.22,40.24,268782.0,34.1619,34.1956,33.9425,33.9594,268782.0
2019-08-23 12:00:00,40.24,40.37,40.19,40.26,72884.0,33.9594,34.0691,33.9172,33.9762,72884.0
2019-08-23 12:30:00,40.26,40.37,40.16,40.19,53538.0,33.9762,34.0691,33.8918,33.9172,53538.0
2019-08-23 13:00:00,40.2,40.23,40.02,40.1,60873.0,33.9256,33.9509,33.7737,33.8412,60873.0
2019-08-23 13:30:00,40.09,40.18,40.07,40.09,39892.0,33.8328,33.9087,33.8159,33.8328,39892.0
2019-08-23 14:00:00,40.1,40.12,40.03,40.05,74752.0,33.8412,33.8581,33.7821,33.799,74752.0
2019-08-23 14:30:00,40.05,40.11,39.96,40.1,60050.0,33.799,33.8496,33.7231,33.8412,60050.0
2019-08-23 15:00:00,40.09,40.16,39.94,39.95,94346.0,33.8328,33.8918,33.7062,33.7146,94346.0
2019-08-23 15:30:00,39.93,39.95,39.6,39.78,329206.0,33.6977,33.7146,33.4192,33.5711,329206.0
2019-08-26 09:30:00,40.03,40.17,39.9,39.98,123715.0,33.7821,33.9003,33.6724,33.7399,123715.0
2019-08-26 10:00:00,39.99,40.06,39.86,39.9,41757.0,33.7484,33.8074,33.6387,33.6724,41757.0
2019-08-26 10:30:00,39.9,39.91,39.75,39.78,71173.0,33.6724,33.6809,33.5458,33.5711,71173.0
2019-08-26 11:00:00,39.77,39.89,39.76,39.85,64028.0,33.5627,33.664,33.5543,33.6302,64028.0
2019-08-26 11:30:00,39.85,39.93,39.85,39.9,86532.0,33.6302,33.6977,33.6302,33.6724,86532.0
2019-08-26 12:00:00,39.9,40.01,39.89,39.98,72916.0,33.6724,33.7652,33.664,33.7399,72916.0
2019-08-26 12:30:00,39.99,40.09,39.96,40.07,71895.0,33.7484,33.8328,33.7231,33.8159,71895.0
2019-08-26 13:00:00,40.07,40.16,40.07,40.11,74984.0,33.8159,33.8918,33.8159,33.8496,74984.0
2019-08-26 13:30:00,40.11,40.16,40.1,40.12,97006.0,33.8496,33.8918,33.8412,33.8581,97006.0
2019-08-26 14:00:00,40.11,40.11,39.98,39.99,68868.0,33.8496,33.8496,33.7399,33.7484,68868.0
2019-08-26 14:30:00,39.98,40.07,39.98,40.06,67149.0,33.7399,33.8159,33.7399,33.8074,67149.0
2019-08-26 15:00:00,40.06,40.14,40.03,40.06,101783.0,33.8074,33.875,33.7821,33.8074,101783.0
2019-08-26 15:30:00,40.07,40.17,40.04,40.15,357605.0,33.8159,33.9003,33.7906,33.8834,357605.0
2019-08-27 09:30:00,40.26,40.4,40.05,40.09,126251.0,33.9762,34.0944,33.799,33.8328,126251.0
2019-08-27 10:00:00,40.1,40.16,39.89,39.93,75904.0,33.8412,33.8918,33.664,33.6977,75904.0
2019-08-27 10:30:00,39.92,39.99,39.78,39.78,44291.0,33.6893,33.7484,33.5711,33.5711,44291.0
2019-08-27 11:00:00,39.78,39.88,39.64,39.64,43230.0,33.5711,33.6555,33.453,33.453,43230.0
2019-08-27 11:30:00,39.63,39.73,39.59,39.59,45881.0,33.4446,33.529,33.4108,33.4108,45881.0
2019-08-27 12:00:00,39.6,39.62,39.39,39.43,65023.0,33.4192,33.4361,33.242,33.2758,65023.0
2019-08-27 12:30:00,39.43,39.46,39.28,39.31,62451.0,33.2758,33.3011,33.1492,33.1745,62451.0
2019-08-27 13:00:00,39.3,39.55,39.3,39.55,50230.0,33.1661,33.377,33.1661,33.377,50230.0
2019-08-27 13:30:00,39.54,39.65,39.52,39.57,53181.0,33.3686,33.4614,33.3517,33.3939,53181.0
2019-08-27 14:00:00,39.57,39.59,39.43,39.45,35921.0,33.3939,33.4108,33.2758,33.2927,35921.0
2019-08-27 14:30:00,39.43,39.58,39.38,39.57,58157.0,33.2758,33.4024,33.2336,33.3939,58157.0
2019-08-27 15:00:00,39.57,39.65,39.51,39.51,335474.0,33.3939,33.4614,33.3433,33.3433,335474.0
2019-08-27 15:30:00,39.52,39.63,39.46,39.49,376030.0,33.3517,33.4446,33.3011,33.3264,376030.0
2019-08-28 09:30:00,39.31,39.89,39.3,39.87,236175.0,33.1745,33.664,33.1661,33.6471,236175.0
2019-08-28 10:00:00,39.87,39.92,39.63,39.71,149929.0,33.6471,33.6893,33.4446,33.5121,149929.0
2019-08-28 10:30:00,39.73,40.0,39.71,39.94,81528.0,33.529,33.7568,33.5121,33.7062,81528.0
2019-08-28 11:00:00,39.95,40.1,39.88,40.09,81049.0,33.7146,33.8412,33.6555,33.8328,81049.0
2019-08-28 11:30:00,40.08,40.21,40.06,40.09,190350.0,33.8243,33.934,33.8074,33.8328,190350.0
2019-08-28 12:00:00,40.09,40.22,40.06,40.15,300212.0,33.8328,33.9425,33.8074,33.8834,300212.0
2019-08-28 12:30:00,40.15,40.21,40.14,40.2,48062.0,33.8834,33.934,33.875,33.9256,48062.0
2019-08-28 13:00:00,40.2,40.2,40.07,40.11,64142.0,33.9256,33.9256,33.8159,33.8496,64142.0
2019-08-28 13:30:00,40.11,40.17,40.09,40.13,39000.0,33.8496,33.9003,33.8328,33.8665,39000.0
2019-08-28 14:00:00,40.14,40.24,40.13,40.2,63453.0,33.875,33.9594,33.8665,33.9256,63453.0
2019-08-28 14:30:00,40.2,40.2,40.11,40.15,87185.0,33.9256,33.9256,33.8496,33.8834,87185.0
2019-08-28 15:00:00,40.14,40.15,39.97,39.98,90832.0,33.875,33.8834,33.7315,33.7399,90832.0
2019-08-28 15:30:00,39.97,40.06,39.96,40.0,213896.0,33.7315,33.8074,33.7231,33.7568,213896.0
2019-08-29 09:30:00,40.39,40.72,40.36,40.69,153402.0,34.0859,34.3644,34.0606,34.3391,153402.0
2019-08-29 10:00:00,40.7,40.79,40.61,40.74,64461.0,34.3476,34.4235,34.2716,34.3813,64461.0
2019-08-29 10:30:00,40.74,40.81,40.55,40.8,186190.0,34.3813,34.4404,34.221,34.4319,186190.0
2019-08-29 11:00:00,40.8,40.94,40.76,40.91,59264.0,34.4319,34.5501,34.3982,34.5248,59264.0
2019-08-29 11:30:00,40.91,40.92,40.82,40.84,83316.0,34.5248,34.5332,34.4488,34.4657,83316.0
2019-08-29 12:00:00,40.84,40.85,40.78,40.8,98581.0,34.4657,34.4741,34.4151,34.4319,98581.0
2019-08-29 12:30:00,40.79,40.87,40.78,40.85,88290.0,34.4235,34.491,34.4151,34.4741,88290.0
2019-08-29 13:00:00,40.86,40.93,40.86,40.91,70685.0,34.4826,34.5417,34.4826,34.5248,70685.0
2019-08-29 13:30:00,40.91,40.94,40.85,40.89,30008.0,34.5248,34.5501,34.4741,34.5079,30008.0
2019-08-29 14:00:00,40.9,40.93,40.87,40.88,45691.0,34.5163,34.5417,34.491,34.4995,45691.0
2019-08-29 14:30:00,40.87,40.89,40.82,40.82,54008.0,34.491,34.5079,34.4488,34.4488,54008.0
2019-08-29 15:00:00,40.81,40.87,40.79,40.79,35545.0,34.4404,34.491,34.4235,34.4235,35545.0
2019-08-29 15:30:00,40.81,40.92,40.78,40.82,266336.0,34.4404,34.5332,34.4151,34.4488,266336.0
2019-08-30 09:30:00,41.08,41.21,41.03,41.08,87649.0,34.6682,34.778,34.626,34.6682,87649.0
2019-08-30 10:00:00,41.08,41.3,41.06,41.08,57655.0,34.6682,34.8539,34.6514,34.6682,57655.0
2019-08-30 10:30:00,41.08,41.17,40.97,40.98,116736.0,34.6682,34.7442,34.5754,34.5839,116736.0
2019-08-30 11:00:00,40.98,40.99,40.81,40.95,192904.0,34.5839,34.5923,34.4404,34.5585,192904.0
2019-08-30 11:30:00,40.95,41.1,40.94,41.04,67964.0,34.5585,34.6851,34.5501,34.6345,67964.0
2019-08-30 12:00:00,41.05,41.12,41.01,41.11,31263.0,34.6429,34.702,34.6092,34.6936,31263.0
2019-08-30 12:30:00,41.11,41.17,41.07,41.13,72848.0,34.6936,34.7442,34.6598,34.7104,72848.0
2019-08-30 13:00:00,41.14,41.14,41.07,41.08,46358.0,34.7189,34.7189,34.6598,34.6682,46358.0
2019-08-30 13:30:00,41.09,41.11,40.99,41.0,60161.0,34.6767,34.6936,34.5923,34.6007,60161.0
2019-08-30 14:00:00,41.01,41.06,41.0,41.06,57615.0,34.6092,34.6514,34.6007,34.6514,57615.0
2019-08-30 14:30:00,41.06,41.07,40.91,40.92,47559.0,34.6514,34.6598,34.5248,34.5332,47559.0
2019-08-30 15:00:00,40.92,40.95,40.82,40.94,58579.0,34.5332,34.5585,34.4488,34.5501,58579.0
2019-08-30 15:30:00,40.94,41.03,40.91,40.95,175625.0,34.5501,34.626,34.5248,34.5585,175625.0
2019-09-03 09:30:00,40.72,40.72,40.33,40.4,160986.0,34.3644,34.3644,34.0353,34.0944,160986.0
2019-09-03 10:00:00,40.39,40.39,39.95,40.08,332708.0,34.0859,34.0859,33.7146,33.8243,332708.0
2019-09-03 10:30:00,40.09,40.13,39.9,40.04,92512.0,33.8328,33.8665,33.6724,33.7906,92512.0
2019-09-03 11:00:00,40.04,40.08,39.88,39.98,87947.0,33.7906,33.8243,33.6555,33.7399,87947.0
2019-09-03 11:30:00,40.01,40.11,39.93,39.99,85641.0,33.7652,33.8496,33.6977,33.7484,85641.0
2019-09-03 12:00:00,39.98,40.13,39.95,40.1,42582.0,33.7399,33.8665,33.7146,33.8412,42582.0
2019-09-03 12:30:00,40.09,40.14,40.02,40.03,84408.0,33.8328,33.875,33.7737,33.7821,84408.0
2019-09-03 13:00:00,40.03,40.07,39.99,40.02,64549.0,33.7821,33.8159,33.7484,33.7737,64549.0
2019-09-03 13:30:00,40.01,40.03,39.92,40.01,93032.0,33.7652,33.7821,33.6893,33.7652,93032.0
2019-09-03 14:00:00,40.0,40.12,40.0,40.08,84654.0,33.7568,33.8581,33.7568,33.8243,84654.0
2019-09-03 14:30:00,40.07,40.12,40.04,40.1,125770.0,33.8159,33.8581,33.7906,33.8412,125770.0
2019-09-03 15:00:00,40.1,40.23,40.08,40.22,63064.0,33.8412,33.9509,33.8243,33.9425,63064.0
2019-09-03 15:30:00,40.23,40.27,40.06,40.13,281393.0,33.9509,33.9847,33.8074,33.8665,281393.0
2019-09-04 09:30:00,40.45,40.53,40.37,40.41,69915.0,34.1366,34.2041,34.0691,34.1028,69915.0
2019-09-04 10:00:00,40.42,40.55,40.36,40.44,34383.0,34.1113,34.221,34.0606,34.1281,34383.0
2019-09-04 10:30:00,40.43,40.51,40.39,40.42,88930.0,34.1197,34.1872,34.0859,34.1113,88930.0
2019-09-04 11:00:00,40.41,40.45,40.35,40.38,154397.0,34.1028,34.1366,34.0522,34.0775,154397.0
2019-09-04 11:30:00,40.38,40.43,40.26,40.31,60010.0,34.0775,34.1197,33.9762,34.0184,60010.0
2019-09-04 12:00:00,40.31,40.36,40.23,40.31,32611.0,34.0184,34.0606,33.9509,34.0184,32611.0
2019-09-04 12:30:00,40.3,40.31,40.23,40.28,55553.0,34.01,34.0184,33.9509,33.9931,55553.0
2019-09-04 13:00:00,40.27,40.31,40.2,40.3,39243.0,33.9847,34.0184,33.9256,34.01,39243.0
2019-09-04 13:30:00,40.32,40.32,40.17,40.22,81106.0,34.0269,34.0269,33.9003,33.9425,81106.0
2019-09-04 14:00:00,40.21,40.33,40.19,40.32,173153.0,33.934,34.0353,33.9172,34.0269,173153.0
2019-09-04 14:30:00,40.32,40.44,40.31,40.43,75580.0,34.0269,34.1281,34.0184,34.1197,75580.0
2019-09-04 15:00:00,40.44,40.54,40.44,40.47,64393.0,34.1281,34.2125,34.1281,34.1535,64393.0
2019-09-04 15:30:00,40.47,40.51,40.44,40.44,220055.0,34.1535,34.1872,34.1281,34.1281,220055.0
2019-09-05 09:30:00,41.05,41.45,41.05,41.38,159818.0,34.6429,34.9805,34.6429,34.9214,159818.0
2019-09-05 10:00:00,41.39,41.9,41.39,41.84,288829.0,34.9299,35.3603,34.9299,35.3096,288829.0
2019-09-05 10:30:00,41.84,41.93,41.67,41.72,203914.0,35.3096,35.3856,35.1662,35.2084,203914.0
2019-09-05 11:00:00,41.74,41.78,41.59,41.67,136846.0,35.2252,35.259,35.0986,35.1662,136846.0
2019-09-05 11:30:00,41.66,41.67,41.55,41.56,147811.0,35.1577,35.1662,35.0649,35.0733,147811.0
2019-09-05 12:00:00,41.57,41.57,41.45,41.47,132821.0,35.0818,35.0818,34.9805,34.9974,132821.0
2019-09-05 12:30:00,41.46,41.54,41.43,41.52,34927.0,34.9889,35.0564,34.9636,35.0396,34927.0
2019-09-05 13:00:00,41.52,41.55,41.43,41.53,21843.0,35.0396,35.0649,34.9636,35.048,21843.0
2019-09-05 13:30:00,41.53,41.58,41.45,41.56,37057.0,35.048,35.0902,34.9805,35.0733,37057.0
2019-09-05 14:00:00,41.56,41.6,41.51,41.57,71664.0,35.0733,35.1071,35.0311,35.0818,71664.0
2019-09-05 14:30:00,41.55,41.55,41.48,41.54,22396.0,35.0649,35.0649,35.0058,35.0564,22396.0
2019-09-05 15:00:00,41.54,41.64,41.53,41.63,77962.0,35.0564,35.1408,35.048,35.1324,77962.0
2019-09-05 15:30:00,41.62,41.66,41.48,41.53,383552.0,35.124,35.1577,35.0058,35.048,383552.0
2019-09-06 09:30:00,41.47,41.69,41.24,41.39,263451.0,34.9974,35.183,34.8033,34.9299,263451.0
2019-09-06 10:00:00,41.39,41.59,41.37,41.57,64862.0,34.9299,35.0986,34.913,35.0818,64862.0
2019-09-06 10:30:00,41.59,41.65,41.47,41.48,66331.0,35.0986,35.1493,34.9974,35.0058,66331.0
2019-09-06 11:00:00,41.47,41.54,41.46,41.47,21813.0,34.9974,35.0564,34.9889,34.9974,21813.0
2019-09-06 11:30:00,41.48,41.52,41.41,41.45,24538.0,35.0058,35.0396,34.9467,34.9805,24538.0
2019-09-06 12:00:00,41.45,41.54,41.43,41.49,32118.0,34.9805,35.0564,34.9636,35.0143,32118.0
2019-09-06 12:30:00,41.48,41.51,41.44,41.48,26644.0,35.0058,35.0311,34.9721,35.0058,26644.0
2019-09-06 13:00:00,41.48,41.49,41.43,41.47,23664.0,35.0058,35.0143,34.9636,34.9974,23664.0
2019-09-06 13:30:00,41.47,41.5,41.41,41.45,39674.0,34.9974,35.0227,34.9467,34.9805,39674.0
2019-09-06 14:00:00,41.44,41.45,41.39,41.41,38525.0,34.9721,34.9805,34.9299,34.9467,38525.0
2019-09-06 14:30:00,41.41,41.42,41.23,41.24,33834.0,34.9467,34.9552,34.7948,34.8033,33834.0
2019-09-06 15:00:00,41.25,41.38,41.22,41.38,53401.0,34.8117,34.9214,34.7864,34.9214,53401.0
2019-09-06 15:30:00,41.38,41.42,41.3,41.32,475780.0,34.9214,34.9552,34.8539,34.8708,475780.0
2019-09-09 09:30:00,41.64,41.87,41.52,41.81,316178.0,35.1408,35.3349,35.0396,35.2843,316178.0
2019-09-09 10:00:00,41.82,42.17,41.78,42.06,162803.0,35.2927,35.5881,35.259,35.4953,162803.0
2019-09-09 10:30:00,42.06,42.27,41.93,42.23,91922.0,35.4953,35.6725,35.3856,35.6388,91922.0
2019-09-09 11:00:00,42.24,42.41,42.2,42.4,218035.0,35.6472,35.7907,35.6134,35.7822,218035.0
2019-09-09 11:30:00,42.39,42.45,42.32,42.44,145710.0,35.7738,35.8244,35.7147,35.816,145710.0
2019-09-09 12:00:00,42.45,42.53,42.18,42.19,211515.0,35.8244,35.8919,35.5966,35.605,211515.0
2019-09-09 12:30:00,42.18,42.3,42.12,42.3,248945.0,35.5966,35.6978,35.5459,35.6978,248945.0
2019-09-09 13:00:00,42.3,42.33,42.24,42.27,87626.0,35.6978,35.7231,35.6472,35.6725,87626.0
2019-09-09 13:30:00,42.27,42.44,42.27,42.42,69107.0,35.6725,35.816,35.6725,35.7991,69107.0
2019-09-09 14:00:00,42.41,42.62,42.39,42.62,135198.0,35.7907,35.9679,35.7738,35.9679,135198.0
2019-09-09 14:30:00,42.61,42.76,42.6,42.76,75115.0,35.9594,36.086,35.951,36.086,75115.0
2019-09-09 15:00:00,42.76,42.86,42.73,42.86,399943.0,36.086,36.1704,36.0607,36.1704,399943.0
2019-09-09 15:30:00,42.87,42.88,42.67,42.71,1016871.0,36.1789,36.1873,36.0101,36.0438,1016871.0
2019-09-10 09:30:00,42.84,43.26,42.83,43.24,301897.0,36.1535,36.508,36.1451,36.4911,301897.0
2019-09-10 10:00:00,43.23,43.31,42.99,43.21,106455.0,36.4827,36.5502,36.2801,36.4658,106455.0
2019-09-10 10:30:00,43.23,43.24,42.8,42.85,184229.0,36.4827,36.4911,36.1198,36.162,184229.0
2019-09-10 11:00:00,42.84,43.0,42.82,42.84,132222.0,36.1535,36.2886,36.1367,36.1535,132222.0
2019-09-10 11:30:00,42.82,43.2,42.82,43.07,67005.0,36.1367,36.4574,36.1367,36.3476,67005.0
2019-09-10 12:00:00,43.1,43.22,42.96,43.21,57357.0,36.373,36.4742,36.2548,36.4658,57357.0
2019-09-10 12:30:00,43.21,43.25,43.14,43.14,53633.0,36.4658,36.4996,36.4067,36.4067,53633.0
2019-09-10 13:00:00,43.11,43.28,43.08,43.26,38703.0,36.3814,36.5249,36.3561,36.508,38703.0
2019-09-10 13:30:00,43.26,43.36,43.26,43.3,31738.0,36.508,36.5924,36.508,36.5417,31738.0
2019-09-10 14:00:00,43.31,43.35,43.25,43.34,22408.0,36.5502,36.5839,36.4996,36.5755,22408.0
2019-09-10 14:30:00,43.34,43.36,43.24,43.35,121283.0,36.5755,36.5924,36.4911,36.5839,121283.0
2019-09-10 15:00:00,43.36,43.41,43.33,43.4,128379.0,36.5924,36.6346,36.5671,36.6261,128379.0
2019-09-10 15:30:00,43.41,43.47,43.36,43.46,291893.0,36.6346,36.6852,36.5924,36.6768,291893.0
2019-09-11 09:30:00,43.54,43.59,42.85,43.37,367448.0,36.7443,36.7865,36.162,36.6008,367448.0
2019-09-11 10:00:00,43.37,43.55,43.29,43.51,172467.0,36.6008,36.7527,36.5333,36.719,172467.0
2019-09-11 10:30:00,43.48,43.67,43.45,43.66,113100.0,36.6937,36.854,36.6683,36.8456,113100.0
2019-09-11 11:00:00,43.67,43.68,43.43,43.47,98639.0,36.854,36.8624,36.6515,36.6852,98639.0
2019-09-11 11:30:00,43.48,43.58,43.34,43.41,103196.0,36.6937,36.778,36.5755,36.6346,103196.0
2019-09-11 12:00:00,43.46,43.58,43.43,43.54,56178.0,36.6768,36.778,36.6515,36.7443,56178.0
2019-09-11 12:30:00,43.54,43.71,43.52,43.67,73632.0,36.7443,36.8878,36.7274,36.854,73632.0
2019-09-11 13:00:00,43.69,43.77,43.68,43.75,51384.0,36.8709,36.9384,36.8624,36.9215,51384.0
2019-09-11 13:30:00,43.74,43.91,43.74,43.83,53602.0,36.9131,37.0565,36.9131,36.989,53602.0
2019-09-11 14:00:00,43.83,43.98,43.8,43.87,91188.0,36.989,37.1156,36.9637,37.0228,91188.0
2019-09-11 14:30:00,43.87,43.88,43.78,43.79,124253.0,37.0228,37.0312,36.9468,36.9553,124253.0
2019-09-11 15:00:00,43.8,43.94,43.8,43.85,60783.0,36.9637,37.0819,36.9637,37.0059,60783.0
2019-09-11 15:30:00,43.87,44.01,43.87,43.99,214082.0,37.0228,37.1409,37.0228,37.1241,214082.0
2019-09-12 09:30:00,43.7,43.74,43.29,43.7,226786.0,36.8793,36.9131,36.5333,36.8793,226786.0
2019-09-12 10:00:00,43.7,44.04,43.57,43.87,153817.0,36.8793,37.1662,36.7696,37.0228,153817.0
2019-09-12 10:30:00,43.86,44.02,43.61,43.61,118263.0,37.0143,37.1494,36.8034,36.8034,118263.0
2019-09-12 11:00:00,43.6,43.9,43.46,43.87,71657.0,36.7949,37.0481,36.6768,37.0228,71657.0
2019-09-12 11:30:00,43.88,44.09,43.86,44.07,78384.0,37.0312,37.2084,37.0143,37.1916,78384.0
2019-09-12 12:00:00,44.06,44.14,44.0,44.08,54223.0,37.1831,37.2506,37.1325,37.2,54223.0
2019-09-12 12:30:00,44.06,44.21,44.06,44.19,36780.0,37.1831,37.3097,37.1831,37.2928,36780.0
2019-09-12 13:00:00,44.19,44.26,44.16,44.19,61377.0,37.2928,37.3519,37.2675,37.2928,61377.0
2019-09-12 13:30:00,44.18,44.23,44.05,44.05,77957.0,37.2844,37.3266,37.1747,37.1747,77957.0
2019-09-12 14:00:00,44.04,44.06,43.98,44.01,107906.0,37.1662,37.1831,37.1156,37.1409,107906.0
2019-09-12 14:30:00,44.01,44.15,44.0,44.05,132705.0,37.1409,37.2591,37.1325,37.1747,132705.0
2019-09-12 15:00:00,44.05,44.19,44.04,44.15,182518.0,37.1747,37.2928,37.1662,37.2591,182518.0
2019-09-12 15:30:00,44.15,44.21,44.02,44.03,493967.0,37.2591,37.3097,37.1494,37.1578,493967.0
2019-09-13 09:30:00,44.43,44.82,44.32,44.34,509398.0,37.4954,37.8245,37.4025,37.4194,509398.0
2019-09-13 10:00:00,44.33,44.46,44.21,44.39,206793.0,37.411,37.5207,37.3097,37.4616,206793.0
2019-09-13 10:30:00,44.4,44.48,44.33,44.45,120022.0,37.4701,37.5376,37.411,37.5123,120022.0
2019-09-13 11:00:00,44.45,44.59,44.42,44.55,71157.0,37.5123,37.6304,37.4869,37.5966,71157.0
2019-09-13 11:30:00,44.55,44.66,44.55,44.62,36709.0,37.5966,37.6895,37.5966,37.6557,36709.0
2019-09-13 12:00:00,44.6,44.68,44.58,44.65,58399.0,37.6388,37.7064,37.622,37.681,58399.0
2019-09-13 12:30:00,44.65,44.75,44.64,44.75,38274.0,37.681,37.7654,37.6726,37.7654,38274.0
2019-09-13 13:00:00,44.75,44.75,44.64,44.67,34367.0,37.7654,37.7654,37.6726,37.6979,34367.0
2019-09-13 13:30:00,44.67,44.67,44.57,44.58,55728.0,37.6979,37.6979,37.6135,37.622,55728.0
2019-09-13 14:00:00,44.58,44.61,44.53,44.57,62583.0,37.622,37.6473,37.5798,37.6135,62583.0
2019-09-13 14:30:00,44.55,44.59,44.49,44.5,39881.0,37.5966,37.6304,37.546,37.5545,39881.0
2019-09-13 15:00:00,44.5,44.5,44.36,44.46,127097.0,37.5545,37.5545,37.4363,37.5207,127097.0
2019-09-13 15:30:00,44.46,44.55,44.45,44.46,192459.0,37.5207,37.5966,37.5123,37.5207,192459.0
2019-09-16 09:30:00,43.98,44.47,43.88,44.41,96870.0,37.1156,37.5291,37.0312,37.4785,96870.0
2019-09-16 10:00:00,44.4,44.49,44.28,44.42,73476.0,37.4701,37.546,37.3688,37.4869,73476.0
2019-09-16 10:30:00,44.42,44.53,44.38,44.49,60976.0,37.4869,37.5798,37.4532,37.546,60976.0
2019-09-16 11:00:00,44.5,44.58,44.43,44.45,68082.0,37.5545,37.622,37.4954,37.5123,68082.0
2019-09-16 11:30:00,44.43,44.47,44.21,44.25,62233.0,37.4954,37.5291,37.3097,37.3435,62233.0
2019-09-16 12:00:00,44.24,44.29,44.2,44.26,47626.0,37.335,37.3772,37.3013,37.3519,47626.0
2019-09-16 12:30:00,44.26,44.36,44.26,44.35,51154.0,37.3519,37.4363,37.3519,37.4279,51154.0
2019-09-16 13:00:00,44.35,44.45,44.35,44.43,25600.0,37.4279,37.5123,37.4279,37.4954,25600.0
2019-09-16 13:30:00,44.43,44.45,44.35,44.42,46533.0,37.4954,37.5123,37.4279,37.4869,46533.0
2019-09-16 14:00:00,44.42,44.49,44.37,44.47,64317.0,37.4869,37.546,37.4447,37.5291,64317.0
2019-09-16 14:30:00,44.47,44.52,44.4,44.41,55622.0,37.5291,37.5713,37.4701,37.4785,55622.0
2019-09-16 15:00:00,44.41,44.43,44.34,44.35,53755.0,37.4785,37.4954,37.4194,37.4279,53755.0
2019-09-16 15:30:00,44.35,44.47,44.31,44.43,171678.0,37.4279,37.5291,37.3941,37.4954,171678.0
2019-09-17 09:30:00,44.2,44.2,43.75,43.9,341746.0,37.3013,37.3013,36.9215,37.0481,341746.0
2019-09-17 10:00:00,43.91,43.93,43.6,43.62,241902.0,37.0565,37.0734,36.7949,36.8118,241902.0
2019-09-17 10:30:00,43.63,43.88,43.63,43.74,89426.0,36.8202,37.0312,36.8202,36.9131,89426.0
2019-09-17 11:00:00,43.75,43.84,43.65,43.8,162328.0,36.9215,36.9975,36.8371,36.9637,162328.0
2019-09-17 11:30:00,43.8,43.87,43.75,43.82,365137.0,36.9637,37.0228,36.9215,36.9806,365137.0
2019-09-17 12:00:00,43.83,43.84,43.73,43.78,112822.0,36.989,36.9975,36.9046,36.9468,112822.0
2019-09-17 12:30:00,43.79,43.81,43.69,43.75,210972.0,36.9553,36.9721,36.8709,36.9215,210972.0
2019-09-17 13:00:00,43.76,43.93,43.74,43.91,146725.0,36.93,37.0734,36.9131,37.0565,146725.0
2019-09-17 13:30:00,43.91,43.97,43.86,43.92,140876.0,37.0565,37.1072,37.0143,37.065,140876.0
2019-09-17 14:00:00,43.94,43.98,43.81,43.86,226221.0,37.0819,37.1156,36.9721,37.0143,226221.0
2019-09-17 14:30:00,43.87,43.96,43.86,43.94,138556.0,37.0228,37.0987,37.0143,37.0819,138556.0
2019-09-17 15:00:00,43.94,44.0,43.88,43.91,387492.0,37.0819,37.1325,37.0312,37.0565,387492.0
2019-09-17 15:30:00,43.91,43.98,43.88,43.95,689140.0,37.0565,37.1156,37.0312,37.0903,689140.0
2019-09-18 09:30:00,43.77,43.95,43.56,43.89,100690.0,36.9384,37.0903,36.7612,37.0397,100690.0
2019-09-18 10:00:00,43.87,43.98,43.81,43.97,103519.0,37.0228,37.1156,36.9721,37.1072,103519.0
2019-09-18 10:30:00,43.96,43.98,43.78,43.82,90163.0,37.0987,37.1156,36.9468,36.9806,90163.0
2019-09-18 11:00:00,43.84,43.86,43.74,43.75,136105.0,36.9975,37.0143,36.9131,36.9215,136105.0
2019-09-18 11:30:00,43.76,43.79,43.67,43.79,35708.0,36.93,36.9553,36.854,36.9553,35708.0
2019-09-18 12:00:00,43.79,43.85,43.78,43.85,23558.0,36.9553,37.0059,36.9468,37.0059,23558.0
2019-09-18 12:30:00,43.85,43.9,43.8,43.8,68953.0,37.0059,37.0481,36.9637,36.9637,68953.0
2019-09-18 13:00:00,43.81,43.85,43.77,43.77,65210.0,36.9721,37.0059,36.9384,36.9384,65210.0
2019-09-18 13:30:00,43.77,43.96,43.74,43.92,34844.0,36.9384,37.0987,36.9131,37.065,34844.0
2019-09-18 14:00:00,43.93,44.2,43.84,44.04,91570.0,37.0734,37.3013,36.9975,37.1662,91570.0
2019-09-18 14:30:00,44.03,44.26,43.94,44.07,158338.0,37.1578,37.3519,37.0819,37.1916,158338.0
2019-09-18 15:00:00,44.07,44.31,44.07,44.31,86756.0,37.1916,37.3941,37.1916,37.3941,86756.0
2019-09-18 15:30:00,44.3,44.42,44.21,44.25,368063.0,37.3857,37.4869,37.3097,37.3435,368063.0
2019-09-19 09:30:00,44.16,44.28,44.06,44.25,137832.0,37.2675,37.3688,37.1831,37.3435,137832.0
2019-09-19 10:00:00,44.25,44.47,44.14,44.34,1050657.0,37.3435,37.5291,37.2506,37.4194,1050657.0
2019-09-19 10:30:00,44.35,44.52,44.34,44.47,201659.0,37.4279,37.5713,37.4194,37.5291,201659.0
2019-09-19 11:00:00,44.47,44.59,44.47,44.55,77229.0,37.5291,37.6304,37.5291,37.5966,77229.0
2019-09-19 11:30:00,44.56,44.57,44.36,44.38,59161.0,37.6051,37.6135,37.4363,37.4532,59161.0
2019-09-19 12:00:00,44.38,44.39,44.23,44.23,47684.0,37.4532,37.4616,37.3266,37.3266,47684.0
2019-09-19 12:30:00,44.23,44.32,44.23,44.28,49839.0,37.3266,37.4025,37.3266,37.3688,49839.0
2019-09-19 13:00:00,44.27,44.33,44.25,44.31,52718.0,37.3603,37.411,37.3435,37.3941,52718.0
2019-09-19 13:30:00,44.31,44.31,44.21,44.28,70944.0,37.3941,37.3941,37.3097,37.3688,70944.0
2019-09-19 14:00:00,44.28,44.31,44.24,44.24,70850.0,37.3688,37.3941,37.335,37.335,70850.0
2019-09-19 14:30:00,44.23,44.23,44.0,44.02,79239.0,37.3266,37.3266,37.1325,37.1494,79239.0
2019-09-19 15:00:00,44.02,44.06,43.97,43.99,196925.0,37.1494,37.1831,37.1072,37.1241,196925.0
2019-09-19 15:30:00,43.98,44.05,43.89,43.96,481484.0,37.1156,37.1747,37.0397,37.0987,481484.0
2019-09-20 09:30:00,43.69,43.88,43.59,43.76,145972.0,37.0951,37.2564,37.0102,37.1545,145972.0
2019-09-20 10:00:00,43.76,43.97,43.74,43.93,84947.0,37.1545,37.3328,37.1375,37.2989,84947.0
2019-09-20 10:30:00,43.94,43.97,43.84,43.9,50575.0,37.3073,37.3328,37.2224,37.2734,50575.0
2019-09-20 11:00:00,43.9,43.91,43.73,43.85,56937.0,37.2734,37.2819,37.129,37.2309,56937.0
2019-09-20 11:30:00,43.85,43.92,43.81,43.9,79422.0,37.2309,37.2904,37.197,37.2734,79422.0
2019-09-20 12:00:00,43.9,44.09,43.9,44.08,78338.0,37.2734,37.4347,37.2734,37.4262,78338.0
2019-09-20 12:30:00,44.08,44.08,43.97,44.0,45294.0,37.4262,37.4262,37.3328,37.3583,45294.0
2019-09-20 13:00:00,44.0,44.0,43.47,43.73,176556.0,37.3583,37.3583,36.9083,37.129,176556.0
2019-09-20 13:30:00,43.73,43.73,43.59,43.67,103474.0,37.129,37.129,37.0102,37.0781,103474.0
2019-09-20 14:00:00,43.67,43.74,43.64,43.67,57942.0,37.0781,37.1375,37.0526,37.0781,57942.0
2019-09-20 14:30:00,43.67,43.81,43.66,43.72,186968.0,37.0781,37.197,37.0696,37.1206,186968.0
2019-09-20 15:00:00,43.71,43.74,43.43,43.44,535832.0,37.1121,37.1375,36.8743,36.8828,535832.0
2019-09-20 15:30:00,43.45,43.69,43.45,43.54,1149174.0,36.8913,37.0951,36.8913,36.9677,1149174.0
2019-09-23 09:30:00,43.26,43.61,43.16,43.3,114369.0,36.73,37.0272,36.6451,36.764,114369.0
2019-09-23 10:00:00,43.3,43.32,43.07,43.24,415149.0,36.764,36.7809,36.5687,36.713,415149.0
2019-09-23 10:30:00,43.26,43.33,43.17,43.23,85403.0,36.73,36.7894,36.6536,36.7045,85403.0
2019-09-23 11:00:00,43.24,43.5,43.23,43.46,63736.0,36.713,36.9338,36.7045,36.8998,63736.0
2019-09-23 11:30:00,43.45,43.55,43.43,43.51,30266.0,36.8913,36.9762,36.8743,36.9423,30266.0
2019-09-23 12:00:00,43.51,43.57,43.46,43.56,60083.0,36.9423,36.9932,36.8998,36.9847,60083.0
2019-09-23 12:30:00,43.56,43.6,43.48,43.51,40016.0,36.9847,37.0187,36.9168,36.9423,40016.0
2019-09-23 13:00:00,43.52,43.63,43.52,43.62,35513.0,36.9507,37.0441,36.9507,37.0356,35513.0
2019-09-23 13:30:00,43.63,43.71,43.6,43.71,30638.0,37.0441,37.1121,37.0187,37.1121,30638.0
2019-09-23 14:00:00,43.71,43.73,43.64,43.65,23158.0,37.1121,37.129,37.0526,37.0611,23158.0
2019-09-23 14:30:00,43.65,43.66,43.56,43.6,142170.0,37.0611,37.0696,36.9847,37.0187,142170.0
2019-09-23 15:00:00,43.61,43.74,43.6,43.71,107924.0,37.0272,37.1375,37.0187,37.1121,107924.0
2019-09-23 15:30:00,43.7,43.73,43.54,43.56,336380.0,37.1036,37.129,36.9677,36.9847,336380.0
2019-09-24 09:30:00,43.49,43.72,43.42,43.54,48698.0,36.9253,37.1206,36.8658,36.9677,48698.0
2019-09-24 10:00:00,43.53,43.53,43.25,43.32,82219.0,36.9592,36.9592,36.7215,36.7809,82219.0
2019-09-24 10:30:00,43.33,43.5,43.31,43.39,98457.0,36.7894,36.9338,36.7724,36.8404,98457.0
2019-09-24 11:00:00,43.38,43.39,43.27,43.33,80024.0,36.8319,36.8404,36.7385,36.7894,80024.0
2019-09-24 11:30:00,43.33,43.37,43.18,43.24,27387.0,36.7894,36.8234,36.6621,36.713,27387.0
2019-09-24 12:00:00,43.2,43.33,43.09,43.12,43029.0,36.679,36.7894,36.5857,36.6111,43029.0
2019-09-24 12:30:00,43.14,43.14,42.85,42.86,85279.0,36.6281,36.6281,36.3819,36.3904,85279.0
2019-09-24 13:00:00,42.87,42.94,42.75,42.75,55070.0,36.3989,36.4583,36.297,36.297,55070.0
2019-09-24 13:30:00,42.75,43.01,42.75,42.96,23225.0,36.297,36.5177,36.297,36.4753,23225.0
2019-09-24 14:00:00,42.97,43.18,42.81,43.09,90107.0,36.4838,36.6621,36.3479,36.5857,90107.0
2019-09-24 14:30:00,43.1,43.12,42.88,42.89,106353.0,36.5941,36.6111,36.4073,36.4158,106353.0
2019-09-24 15:00:00,42.89,43.05,42.84,42.87,42573.0,36.4158,36.5517,36.3734,36.3989,42573.0
2019-09-24 15:30:00,42.86,43.03,42.8,43.0,255119.0,36.3904,36.5347,36.3394,36.5092,255119.0
2019-09-25 09:30:00,43.05,43.37,42.97,43.13,116843.0,36.5517,36.8234,36.4838,36.6196,116843.0
2019-09-25 10:00:00,43.12,43.19,43.0,43.17,69248.0,36.6111,36.6706,36.5092,36.6536,69248.0
2019-09-25 10:30:00,43.17,43.38,43.14,43.33,46274.0,36.6536,36.8319,36.6281,36.7894,46274.0
2019-09-25 11:00:00,43.34,43.53,43.3,43.47,167727.0,36.7979,36.9592,36.764,36.9083,167727.0
2019-09-25 11:30:00,43.46,43.55,43.41,43.45,64700.0,36.8998,36.9762,36.8573,36.8913,64700.0
2019-09-25 12:00:00,43.48,43.6,43.43,43.5,64037.0,36.9168,37.0187,36.8743,36.9338,64037.0
2019-09-25 12:30:00,43.52,43.59,43.45,43.47,54645.0,36.9507,37.0102,36.8913,36.9083,54645.0
2019-09-25 13:00:00,43.47,43.62,43.47,43.58,17356.0,36.9083,37.0356,36.9083,37.0017,17356.0
2019-09-25 13:30:00,43.58,43.68,43.57,43.64,73813.0,37.0017,37.0866,36.9932,37.0526,73813.0
2019-09-25 14:00:00,43.65,43.79,43.65,43.74,48789.0,37.0611,37.18,37.0611,37.1375,48789.0
2019-09-25 14:30:00,43.73,43.76,43.69,43.71,28573.0,37.129,37.1545,37.0951,37.1121,28573.0
2019-09-25 15:00:00,43.71,43.72,43.66,43.72,26994.0,37.1121,37.1206,37.0696,37.1206,26994.0
2019-09-25 15:30:00,43.72,43.77,43.67,43.68,205003.0,37.1206,37.163,37.0781,37.0866,205003.0
2019-09-26 09:30:00,43.55,43.55,43.36,43.48,95407.0,36.9762,36.9762,36.8149,36.9168,95407.0
2019-09-26 10:00:00,43.48,43.6,43.34,43.41,193242.0,36.9168,37.0187,36.7979,36.8573,193242.0
2019-09-26 10:30:00,43.41,43.52,43.35,43.44,52204.0,36.8573,36.9507,36.8064,36.8828,52204.0
2019-09-26 11:00:00,43.44,43.46,43.23,43.26,49472.0,36.8828,36.8998,36.7045,36.73,49472.0
2019-09-26 11:30:00,43.27,43.39,43.22,43.29,27646.0,36.7385,36.8404,36.696,36.7555,27646.0
2019-09-26 12:00:00,43.29,43.41,43.26,43.37,25229.0,36.7555,36.8573,36.73,36.8234,25229.0
2019-09-26 12:30:00,43.37,43.45,43.35,43.37,12081.0,36.8234,36.8913,36.8064,36.8234,12081.0
2019-09-26 13:00:00,43.4,43.4,43.21,43.22,17136.0,36.8489,36.8489,36.6875,36.696,17136.0
2019-09-26 13:30:00,43.24,43.37,43.22,43.37,42975.0,36.713,36.8234,36.696,36.8234,42975.0
2019-09-26 14:00:00,43.37,43.42,43.31,43.31,41797.0,36.8234,36.8658,36.7724,36.7724,41797.0
2019-09-26 14:30:00,43.32,43.36,43.29,43.29,25899.0,36.7809,36.8149,36.7555,36.7555,25899.0
2019-09-26 15:00:00,43.29,43.34,43.23,43.27,200330.0,36.7555,36.7979,36.7045,36.7385,200330.0
2019-09-26 15:30:00,43.28,43.35,43.19,43.2,515267.0,36.747,36.8064,36.6706,36.679,515267.0
2019-09-27 09:30:00,43.53,44.03,43.47,43.73,121490.0,36.9592,37.3838,36.9083,37.129,121490.0
2019-09-27 10:00:00,43.7,43.74,43.54,43.64,85608.0,37.1036,37.1375,36.9677,37.0526,85608.0
2019-09-27 10:30:00,43.65,43.71,43.54,43.67,41202.0,37.0611,37.1121,36.9677,37.0781,41202.0
2019-09-27 11:00:00,43.66,43.68,43.51,43.6,69031.0,37.0696,37.0866,36.9423,37.0187,69031.0
2019-09-27 11:30:00,43.58,43.64,43.29,43.49,100281.0,37.0017,37.0526,36.7555,36.9253,100281.0
2019-09-27 12:00:00,43.5,43.5,43.33,43.38,25446.0,36.9338,36.9338,36.7894,36.8319,25446.0
2019-09-27 12:30:00,43.39,43.4,43.24,43.27,31443.0,36.8404,36.8489,36.713,36.7385,31443.0
2019-09-27 13:00:00,43.25,43.38,43.21,43.32,47676.0,36.7215,36.8319,36.6875,36.7809,47676.0
2019-09-27 13:30:00,43.32,43.32,43.16,43.32,78489.0,36.7809,36.7809,36.6451,36.7809,78489.0
2019-09-27 14:00:00,43.33,43.35,43.25,43.31,99609.0,36.7894,36.8064,36.7215,36.7724,99609.0
2019-09-27 14:30:00,43.28,43.29,43.13,43.16,161400.0,36.747,36.7555,36.6196,36.6451,161400.0
2019-09-27 15:00:00,43.16,43.28,43.09,43.22,210344.0,36.6451,36.747,36.5857,36.696,210344.0
2019-09-27 15:30:00,43.21,43.32,43.2,43.3,473857.0,36.6875,36.7809,36.679,36.764,473857.0
2019-09-30 09:30:00,43.4,43.5,43.17,43.24,111022.0,36.8489,36.9338,36.6536,36.713,111022.0
2019-09-30 10:00:00,43.23,43.32,43.13,43.13,37236.0,36.7045,36.7809,36.6196,36.6196,37236.0
2019-09-30 10:30:00,43.14,43.23,43.09,43.19,36731.0,36.6281,36.7045,36.5857,36.6706,36731.0
2019-09-30 11:00:00,43.19,43.21,43.08,43.2,48239.0,36.6706,36.6875,36.5772,36.679,48239.0
2019-09-30 11:30:00,43.2,43.24,43.12,43.16,25251.0,36.679,36.713,36.6111,36.6451,25251.0
2019-09-30 12:00:00,43.17,43.22,43.12,43.22,12258.0,36.6536,36.696,36.6111,36.696,12258.0
2019-09-30 12:30:00,43.23,43.27,43.18,43.23,83487.0,36.7045,36.7385,36.6621,36.7045,83487.0
2019-09-30 13:00:00,43.23,43.32,43.23,43.27,13982.0,36.7045,36.7809,36.7045,36.7385,13982.0
2019-09-30 13:30:00,43.27,43.34,43.26,43.3,7960.0,36.7385,36.7979,36.73,36.764,7960.0
2019-09-30 14:00:00,43.3,43.31,43.22,43.24,52404.0,36.764,36.7724,36.696,36.713,52404.0
2019-09-30 14:30:00,43.24,43.33,43.22,43.32,24747.0,36.713,36.7894,36.696,36.7809,24747.0
2019-09-30 15:00:00,43.33,43.37,43.28,43.3,27010.0,36.7894,36.8234,36.747,36.764,27010.0
2019-09-30 15:30:00,43.29,43.32,43.13,43.15,164393.0,36.7555,36.7809,36.6196,36.6366,164393.0
2019-10-01 09:30:00,43.52,43.71,43.36,43.56,93496.0,36.9507,37.1121,36.8149,36.9847,93496.0
2019-10-01 10:00:00,43.55,43.56,42.88,42.94,1119467.0,36.9762,36.9847,36.4073,36.4583,1119467.0
2019-10-01 10:30:00,42.93,43.04,42.82,42.84,44553.0,36.4498,36.5432,36.3564,36.3734,44553.0
2019-10-01 11:00:00,42.83,42.9,42.78,42.85,46891.0,36.3649,36.4243,36.3224,36.3819,46891.0
2019-10-01 11:30:00,42.85,42.89,42.65,42.68,110009.0,36.3819,36.4158,36.2121,36.2375,110009.0
2019-10-01 12:00:00,42.66,42.67,42.51,42.55,40049.0,36.2206,36.229,36.0932,36.1272,40049.0
2019-10-01 12:30:00,42.53,42.68,42.53,42.54,27277.0,36.1102,36.2375,36.1102,36.1187,27277.0
2019-10-01 13:00:00,42.54,42.54,42.32,42.36,47351.0,36.1187,36.1187,35.9319,35.9658,47351.0
2019-10-01 13:30:00,42.37,42.4,42.16,42.16,39257.0,35.9743,35.9998,35.796,35.796,39257.0
2019-10-01 14:00:00,42.15,42.2,42.03,42.12,35335.0,35.7875,35.83,35.6857,35.7621,35335.0
2019-10-01 14:30:00,42.13,42.31,42.13,42.18,32927.0,35.7706,35.9234,35.7706,35.813,32927.0
2019-10-01 15:00:00,42.18,42.26,42.13,42.23,38969.0,35.813,35.8809,35.7706,35.8555,38969.0
2019-10-01 15:30:00,42.22,42.23,42.09,42.16,340749.0,35.847,35.8555,35.7366,35.796,340749.0
2019-10-02 09:30:00,41.79,41.79,41.5,41.65,196886.0,35.4819,35.4819,35.2357,35.363,196886.0
2019-10-02 10:00:00,41.67,41.96,41.63,41.76,125297.0,35.38,35.6262,35.346,35.4564,125297.0
2019-10-02 10:30:00,41.76,41.76,41.57,41.64,263797.0,35.4564,35.4564,35.2951,35.3545,263797.0
2019-10-02 11:00:00,41.62,41.73,41.55,41.58,83176.0,35.3375,35.4309,35.2781,35.3036,83176.0
2019-10-02 11:30:00,41.58,41.61,41.43,41.5,130375.0,35.3036,35.3291,35.1762,35.2357,130375.0
2019-10-02 12:00:00,41.5,41.54,41.38,41.45,66438.0,35.2357,35.2696,35.1338,35.1932,66438.0
2019-10-02 12:30:00,41.44,41.46,41.31,41.39,81556.0,35.1847,35.2017,35.0743,35.1423,81556.0
2019-10-02 13:00:00,41.38,41.58,41.36,41.56,124524.0,35.1338,35.3036,35.1168,35.2866,124524.0
2019-10-02 13:30:00,41.56,41.56,41.47,41.49,81238.0,35.2866,35.2866,35.2102,35.2272,81238.0
2019-10-02 14:00:00,41.48,41.6,41.43,41.56,79265.0,35.2187,35.3206,35.1762,35.2866,79265.0
2019-10-02 14:30:00,41.57,41.69,41.55,41.64,101853.0,35.2951,35.397,35.2781,35.3545,101853.0
2019-10-02 15:00:00,41.65,41.71,41.55,41.67,129233.0,35.363,35.414,35.2781,35.38,129233.0
2019-10-02 15:30:00,41.67,41.71,41.54,41.62,329283.0,35.38,35.414,35.2696,35.3375,329283.0
2019-10-03 09:30:00,41.5,41.55,41.28,41.52,119449.0,35.2357,35.2781,35.0489,35.2526,119449.0
2019-10-03 10:00:00,41.51,41.51,40.78,41.11,191444.0,35.2441,35.2441,34.6243,34.9045,191444.0
2019-10-03 10:30:00,41.1,41.27,40.99,41.15,327203.0,34.896,35.0404,34.8026,34.9385,327203.0
2019-10-03 11:00:00,41.13,41.53,41.1,41.3,103896.0,34.9215,35.2611,34.896,35.0658,103896.0
2019-10-03 11:30:00,41.31,41.32,41.06,41.1,28063.0,35.0743,35.0828,34.8621,34.896,28063.0
2019-10-03 12:00:00,41.11,41.22,41.05,41.21,41076.0,34.9045,34.9979,34.8536,34.9894,41076.0
2019-10-03 12:30:00,41.19,41.32,41.19,41.3,67012.0,34.9725,35.0828,34.9725,35.0658,67012.0
2019-10-03 13:00:00,41.32,41.42,41.28,41.41,23632.0,35.0828,35.1677,35.0489,35.1592,23632.0
2019-10-03 13:30:00,41.41,41.55,41.38,41.47,29869.0,35.1592,35.2781,35.1338,35.2102,29869.0
2019-10-03 14:00:00,41.46,41.58,41.42,41.56,27590.0,35.2017,35.3036,35.1677,35.2866,27590.0
2019-10-03 14:30:00,41.55,41.59,41.48,41.52,35347.0,35.2781,35.3121,35.2187,35.2526,35347.0
2019-10-03 15:00:00,41.52,41.58,41.48,41.51,117460.0,35.2526,35.3036,35.2187,35.2441,117460.0
2019-10-03 15:30:00,41.53,41.63,41.41,41.63,359976.0,35.2611,35.346,35.1592,35.346,359976.0
2019-10-04 09:30:00,41.73,41.85,41.56,41.65,164221.0,35.4309,35.5328,35.2866,35.363,164221.0
2019-10-04 10:00:00,41.66,41.73,41.44,41.44,54367.0,35.3715,35.4309,35.1847,35.1847,54367.0
2019-10-04 10:30:00,41.43,41.53,41.42,41.48,90566.0,35.1762,35.2611,35.1677,35.2187,90566.0
2019-10-04 11:00:00,41.47,41.64,41.4,41.63,75208.0,35.2102,35.3545,35.1508,35.346,75208.0
2019-10-04 11:30:00,41.64,41.75,41.64,41.71,65145.0,35.3545,35.4479,35.3545,35.414,65145.0
2019-10-04 12:00:00,41.71,41.77,41.67,41.74,13354.0,35.414,35.4649,35.38,35.4394,13354.0
2019-10-04 12:30:00,41.74,41.76,41.65,41.69,19316.0,35.4394,35.4564,35.363,35.397,19316.0
2019-10-04 13:00:00,41.69,41.72,41.66,41.71,10115.0,35.397,35.4224,35.3715,35.414,10115.0
2019-10-04 13:30:00,41.73,41.84,41.7,41.79,56330.0,35.4309,35.5243,35.4055,35.4819,56330.0
2019-10-04 14:00:00,41.8,41.9,41.8,41.89,34225.0,35.4904,35.5753,35.4904,35.5668,34225.0
2019-10-04 14:30:00,41.89,41.92,41.86,41.91,23332.0,35.5668,35.5923,35.5413,35.5838,23332.0
2019-10-04 15:00:00,41.92,42.04,41.9,42.02,58990.0,35.5923,35.6941,35.5753,35.6772,58990.0
2019-10-04 15:30:00,42.03,42.23,42.01,42.19,168833.0,35.6857,35.8555,35.6687,35.8215,168833.0
2019-10-07 09:30:00,42.03,42.22,41.95,42.14,55244.0,35.6857,35.847,35.6177,35.7791,55244.0
2019-10-07 10:00:00,42.14,42.24,42.09,42.18,18229.0,35.7791,35.864,35.7366,35.813,18229.0
2019-10-07 10:30:00,42.17,42.22,42.1,42.14,13020.0,35.8045,35.847,35.7451,35.7791,13020.0
2019-10-07 11:00:00,42.15,42.27,42.14,42.16,21544.0,35.7875,35.8894,35.7791,35.796,21544.0
2019-10-07 11:30:00,42.15,42.26,42.15,42.19,14496.0,35.7875,35.8809,35.7875,35.8215,14496.0
2019-10-07 12:00:00,42.2,42.24,42.16,42.22,13102.0,35.83,35.864,35.796,35.847,13102.0
2019-10-07 12:30:00,42.23,42.24,42.15,42.24,8000.0,35.8555,35.864,35.7875,35.864,8000.0
2019-10-07 13:00:00,42.24,42.25,42.11,42.16,16388.0,35.864,35.8724,35.7536,35.796,16388.0
2019-10-07 13:30:00,42.17,42.44,42.17,42.42,62134.0,35.8045,36.0338,35.8045,36.0168,62134.0
2019-10-07 14:00:00,42.41,42.41,42.23,42.27,15893.0,36.0083,36.0083,35.8555,35.8894,15893.0
2019-10-07 14:30:00,42.26,42.26,42.02,42.13,64539.0,35.8809,35.8809,35.6772,35.7706,64539.0
2019-10-07 15:00:00,42.13,42.18,42.05,42.13,30013.0,35.7706,35.813,35.7026,35.7706,30013.0
2019-10-07 15:30:00,42.13,42.15,42.03,42.03,145248.0,35.7706,35.7875,35.6857,35.6857,145248.0
2019-10-08 09:30:00,41.52,41.52,41.24,41.28,124326.0,35.2526,35.2526,35.0149,35.0489,124326.0
2019-10-08 10:00:00,41.29,41.35,41.11,41.23,84606.0,35.0574,35.1083,34.9045,35.0064,84606.0
2019-10-08 10:30:00,41.22,41.4,41.12,41.4,115522.0,34.9979,35.1508,34.913,35.1508,115522.0
2019-10-08 11:00:00,41.38,41.48,41.24,41.24,34462.0,35.1338,35.2187,35.0149,35.0149,34462.0
2019-10-08 11:30:00,41.23,41.31,41.12,41.28,68962.0,35.0064,35.0743,34.913,35.0489,68962.0
2019-10-08 12:00:00,41.28,41.37,41.21,41.31,22000.0,35.0489,35.1253,34.9894,35.0743,22000.0
2019-10-08 12:30:00,41.3,41.43,41.24,41.29,37756.0,35.0658,35.1762,35.0149,35.0574,37756.0
2019-10-08 13:00:00,41.3,41.43,41.28,41.42,23339.0,35.0658,35.1762,35.0489,35.1677,23339.0
2019-10-08 13:30:00,41.41,41.43,41.34,41.34,24207.0,35.1592,35.1762,35.0998,35.0998,24207.0
2019-10-08 14:00:00,41.34,41.35,41.26,41.27,24157.0,35.0998,35.1083,35.0319,35.0404,24157.0
2019-10-08 14:30:00,41.28,41.45,41.19,41.24,78940.0,35.0489,35.1932,34.9725,35.0149,78940.0
2019-10-08 15:00:00,41.24,41.33,41.14,41.22,51272.0,35.0149,35.0913,34.93,34.9979,51272.0
2019-10-08 15:30:00,41.23,41.28,41.0,41.04,278993.0,35.0064,35.0489,34.8111,34.8451,278993.0
2019-10-09 09:30:00,41.31,41.4,41.23,41.29,55904.0,35.0743,35.1508,35.0064,35.0574,55904.0
2019-10-09 10:00:00,41.28,41.32,41.19,41.22,29860.0,35.0489,35.0828,34.9725,34.9979,29860.0
2019-10-09 10:30:00,41.21,41.29,41.14,41.18,23795.0,34.9894,35.0574,34.93,34.964,23795.0
2019-10-09 11:00:00,41.18,41.22,41.04,41.19,17675.0,34.964,34.9979,34.8451,34.9725,17675.0
2019-10-09 11:30:00,41.19,41.27,41.17,41.17,14268.0,34.9725,35.0404,34.9555,34.9555,14268.0
2019-10-09 12:00:00,41.18,41.29,41.17,41.27,16811.0,34.964,35.0574,34.9555,35.0404,16811.0
2019-10-09 12:30:00,41.27,41.29,41.21,41.26,10340.0,35.0404,35.0574,34.9894,35.0319,10340.0
2019-10-09 13:00:00,41.27,41.33,41.23,41.26,24287.0,35.0404,35.0913,35.0064,35.0319,24287.0
2019-10-09 13:30:00,41.26,41.34,41.25,41.3,15522.0,35.0319,35.0998,35.0234,35.0658,15522.0
2019-10-09 14:00:00,41.31,41.39,41.28,41.39,25129.0,35.0743,35.1423,35.0489,35.1423,25129.0
2019-10-09 14:30:00,41.39,41.42,41.3,41.41,21703.0,35.1423,35.1677,35.0658,35.1592,21703.0
2019-10-09 15:00:00,41.4,41.47,41.37,41.47,29204.0,35.1508,35.2102,35.1253,35.2102,29204.0
2019-10-09 15:30:00,41.48,41.54,41.29,41.32,229647.0,35.2187,35.2696,35.0574,35.0828,229647.0
2019-10-10 09:30:00,41.49,42.13,41.49,42.08,392537.0,35.2272,35.7706,35.2272,35.7281,392537.0
2019-10-10 10:00:00,42.09,42.09,41.89,41.93,44971.0,35.7366,35.7366,35.5668,35.6007,44971.0
2019-10-10 10:30:00,41.95,42.07,41.86,42.06,33973.0,35.6177,35.7196,35.5413,35.7111,33973.0
2019-10-10 11:00:00,42.07,42.07,41.91,41.92,43636.0,35.7196,35.7196,35.5838,35.5923,43636.0
2019-10-10 11:30:00,41.92,42.05,41.9,42.05,65257.0,35.5923,35.7026,35.5753,35.7026,65257.0
2019-10-10 12:00:00,42.04,42.06,41.9,41.92,29757.0,35.6941,35.7111,35.5753,35.5923,29757.0
2019-10-10 12:30:00,41.93,41.94,41.86,41.92,104437.0,35.6007,35.6092,35.5413,35.5923,104437.0
2019-10-10 13:00:00,41.93,41.93,41.77,41.78,54147.0,35.6007,35.6007,35.4649,35.4734,54147.0
2019-10-10 13:30:00,41.77,41.88,41.72,41.84,133105.0,35.4649,35.5583,35.4224,35.5243,133105.0
2019-10-10 14:00:00,41.84,41.89,41.64,41.82,159657.0,35.5243,35.5668,35.3545,35.5074,159657.0
2019-10-10 14:30:00,41.81,41.85,41.74,41.81,121966.0,35.4989,35.5328,35.4394,35.4989,121966.0
2019-10-10 15:00:00,41.8,41.93,41.77,41.93,136321.0,35.4904,35.6007,35.4649,35.6007,136321.0
2019-10-10 15:30:00,41.93,41.95,41.81,41.87,452221.0,35.6007,35.6177,35.4989,35.5498,452221.0
2019-10-11 09:30:00,42.46,42.89,42.46,42.82,215234.0,36.0507,36.4158,36.0507,36.3564,215234.0
2019-10-11 10:00:00,42.83,43.04,42.83,42.95,102643.0,36.3649,36.5432,36.3649,36.4668,102643.0
2019-10-11 10:30:00,42.96,43.08,42.93,42.96,119076.0,36.4753,36.5772,36.4498,36.4753,119076.0
2019-10-11 11:00:00,42.96,43.11,42.92,43.08,151259.0,36.4753,36.6026,36.4413,36.5772,151259.0
2019-10-11 11:30:00,43.08,43.14,42.9,42.94,186685.0,36.5772,36.6281,36.4243,36.4583,186685.0
2019-10-11 12:00:00,42.94,42.98,42.84,42.94,168570.0,36.4583,36.4923,36.3734,36.4583,168570.0
2019-10-11 12:30:00,42.94,42.95,42.76,42.87,172670.0,36.4583,36.4668,36.3055,36.3989,172670.0
2019-10-11 13:00:00,42.86,43.01,42.76,42.91,199307.0,36.3904,36.5177,36.3055,36.4328,199307.0
2019-10-11 13:30:00,42.92,42.98,42.88,42.97,132579.0,36.4413,36.4923,36.4073,36.4838,132579.0
2019-10-11 14:00:00,42.96,42.98,42.88,42.96,315744.0,36.4753,36.4923,36.4073,36.4753,315744.0
2019-10-11 14:30:00,42.96,43.03,42.94,42.97,109356.0,36.4753,36.5347,36.4583,36.4838,109356.0
2019-10-11 15:00:00,42.95,42.97,42.88,42.96,136799.0,36.4668,36.4838,36.4073,36.4753,136799.0
2019-10-11 15:30:00,42.97,43.01,42.6,42.61,454622.0,36.4838,36.5177,36.1696,36.1781,454622.0
2019-10-14 09:30:00,42.36,42.53,42.13,42.36,191411.0,35.9658,36.1102,35.7706,35.9658,191411.0
2019-10-14 10:00:00,42.36,42.44,42.29,42.32,86406.0,35.9658,36.0338,35.9064,35.9319,86406.0
2019-10-14 10:30:00,42.33,42.48,42.33,42.48,25578.0,35.9404,36.0677,35.9404,36.0677,25578.0
2019-10-14 11:00:00,42.49,42.62,42.44,42.59,24389.0,36.0762,36.1866,36.0338,36.1611,24389.0
2019-10-14 11:30:00,42.58,42.65,42.58,42.59,23134.0,36.1526,36.2121,36.1526,36.1611,23134.0
2019-10-14 12:00:00,42.59,42.69,42.57,42.64,26842.0,36.1611,36.246,36.1441,36.2036,26842.0
2019-10-14 12:30:00,42.64,42.66,42.59,42.6,142457.0,36.2036,36.2206,36.1611,36.1696,142457.0
2019-10-14 13:00:00,42.59,42.63,42.58,42.62,45867.0,36.1611,36.1951,36.1526,36.1866,45867.0
2019-10-14 13:30:00,42.61,42.62,42.58,42.62,118608.0,36.1781,36.1866,36.1526,36.1866,118608.0
2019-10-14 14:00:00,42.62,42.66,42.6,42.61,57443.0,36.1866,36.2206,36.1696,36.1781,57443.0
2019-10-14 14:30:00,42.61,42.67,42.6,42.63,101241.0,36.1781,36.229,36.1696,36.1951,101241.0
2019-10-14 15:00:00,42.62,42.66,42.59,42.6,141910.0,36.1866,36.2206,36.1611,36.1696,141910.0
2019-10-14 15:30:00,42.59,42.63,42.54,42.6,551785.0,36.1611,36.1951,36.1187,36.1696,551785.0
2019-10-15 09:30:00,42.7,42.95,42.61,42.78,133124.0,36.2545,36.4668,36.1781,36.3224,133124.0
2019-10-15 10:00:00,42.77,43.12,42.76,43.1,69298.0,36.314,36.6111,36.3055,36.5941,69298.0
2019-10-15 10:30:00,43.11,43.36,43.11,43.32,84881.0,36.6026,36.8149,36.6026,36.7809,84881.0
2019-10-15 11:00:00,43.33,43.36,43.18,43.27,84713.0,36.7894,36.8149,36.6621,36.7385,84713.0
2019-10-15 11:30:00,43.27,43.42,43.26,43.4,43726.0,36.7385,36.8658,36.73,36.8489,43726.0
2019-10-15 12:00:00,43.42,43.51,43.4,43.5,39788.0,36.8658,36.9423,36.8489,36.9338,39788.0
2019-10-15 12:30:00,43.49,43.52,43.43,43.52,72653.0,36.9253,36.9507,36.8743,36.9507,72653.0
2019-10-15 13:00:00,43.52,43.52,43.36,43.38,20658.0,36.9507,36.9507,36.8149,36.8319,20658.0
2019-10-15 13:30:00,43.39,43.5,43.36,43.48,373108.0,36.8404,36.9338,36.8149,36.9168,373108.0
2019-10-15 14:00:00,43.47,43.55,43.4,43.47,117430.0,36.9083,36.9762,36.8489,36.9083,117430.0
2019-10-15 14:30:00,43.47,43.47,43.33,43.34,53094.0,36.9083,36.9083,36.7894,36.7979,53094.0
2019-10-15 15:00:00,43.34,43.42,43.32,43.41,73235.0,36.7979,36.8658,36.7809,36.8573,73235.0
2019-10-15 15:30:00,43.41,43.42,43.27,43.29,274557.0,36.8573,36.8658,36.7385,36.7555,274557.0
2019-10-16 09:30:00,43.33,43.61,43.22,43.37,134796.0,36.7894,37.0272,36.696,36.8234,134796.0
2019-10-16 10:00:00,43.36,43.62,43.36,43.6,137718.0,36.8149,37.0356,36.8149,37.0187,137718.0
2019-10-16 10:30:00,43.61,43.64,43.45,43.54,418403.0,37.0272,37.0526,36.8913,36.9677,418403.0
2019-10-16 11:00:00,43.54,43.57,43.36,43.37,95572.0,36.9677,36.9932,36.8149,36.8234,95572.0
2019-10-16 11:30:00,43.36,43.47,43.36,43.37,196013.0,36.8149,36.9083,36.8149,36.8234,196013.0
2019-10-16 12:00:00,43.37,43.4,43.25,43.27,98145.0,36.8234,36.8489,36.7215,36.7385,98145.0
2019-10-16 12:30:00,43.27,43.27,43.12,43.13,96101.0,36.7385,36.7385,36.6111,36.6196,96101.0
2019-10-16 13:00:00,43.13,43.14,43.06,43.06,74231.0,36.6196,36.6281,36.5602,36.5602,74231.0
2019-10-16 13:30:00,43.06,43.1,42.99,43.01,174184.0,36.5602,36.5941,36.5007,36.5177,174184.0
2019-10-16 14:00:00,43.03,43.2,43.03,43.14,118271.0,36.5347,36.679,36.5347,36.6281,118271.0
2019-10-16 14:30:00,43.14,43.25,43.14,43.2,142111.0,36.6281,36.7215,36.6281,36.679,142111.0
2019-10-16 15:00:00,43.2,43.24,43.13,43.19,119123.0,36.679,36.713,36.6196,36.6706,119123.0
2019-10-16 15:30:00,43.19,43.25,43.14,43.17,346868.0,36.6706,36.7215,36.6281,36.6536,346868.0
2019-10-17 09:30:00,43.3,43.38,43.04,43.3,204899.0,36.764,36.8319,36.5432,36.764,204899.0
2019-10-17 10:00:00,43.31,43.34,43.21,43.27,465181.0,36.7724,36.7979,36.6875,36.7385,465181.0
2019-10-17 10:30:00,43.28,43.28,43.04,43.06,65824.0,36.747,36.747,36.5432,36.5602,65824.0
2019-10-17 11:00:00,43.06,43.15,42.96,43.13,32150.0,36.5602,36.6366,36.4753,36.6196,32150.0
2019-10-17 11:30:00,43.14,43.14,42.98,43.02,35128.0,36.6281,36.6281,36.4923,36.5262,35128.0
2019-10-17 12:00:00,43.0,43.01,42.95,42.99,50538.0,36.5092,36.5177,36.4668,36.5007,50538.0
2019-10-17 12:30:00,43.0,43.04,42.96,43.01,59711.0,36.5092,36.5432,36.4753,36.5177,59711.0
2019-10-17 13:00:00,43.0,43.05,42.96,42.98,20065.0,36.5092,36.5517,36.4753,36.4923,20065.0
2019-10-17 13:30:00,43.0,43.17,43.0,43.17,30293.0,36.5092,36.6536,36.5092,36.6536,30293.0
2019-10-17 14:00:00,43.17,43.2,43.1,43.19,23914.0,36.6536,36.679,36.5941,36.6706,23914.0
2019-10-17 14:30:00,43.18,43.3,43.15,43.3,32481.0,36.6621,36.764,36.6366,36.764,32481.0
2019-10-17 15:00:00,43.29,43.31,43.23,43.24,31282.0,36.7555,36.7724,36.7045,36.713,31282.0
2019-10-17 15:30:00,43.25,43.27,43.21,43.24,140765.0,36.7215,36.7385,36.6875,36.713,140765.0
2019-10-18 09:30:00,43.08,43.45,43.08,43.35,73487.0,36.5772,36.8913,36.5772,36.8064,73487.0
2019-10-18 10:00:00,43.35,43.44,43.29,43.36,59414.0,36.8064,36.8828,36.7555,36.8149,59414.0
2019-10-18 10:30:00,43.37,43.49,43.3,43.48,42716.0,36.8234,36.9253,36.764,36.9168,42716.0
2019-10-18 11:00:00,43.48,43.6,43.46,43.52,36922.0,36.9168,37.0187,36.8998,36.9507,36922.0
2019-10-18 11:30:00,43.51,43.53,43.45,43.46,25702.0,36.9423,36.9592,36.8913,36.8998,25702.0
2019-10-18 12:00:00,43.45,43.49,43.32,43.39,38204.0,36.8913,36.9253,36.7809,36.8404,38204.0
2019-10-18 12:30:00,43.38,43.48,43.38,43.46,19633.0,36.8319,36.9168,36.8319,36.8998,19633.0
2019-10-18 13:00:00,43.47,43.58,43.47,43.57,19946.0,36.9083,37.0017,36.9083,36.9932,19946.0
2019-10-18 13:30:00,43.57,43.67,43.57,43.66,16195.0,36.9932,37.0781,36.9932,37.0696,16195.0
2019-10-18 14:00:00,43.67,43.68,43.64,43.68,19512.0,37.0781,37.0866,37.0526,37.0866,19512.0
2019-10-18 14:30:00,43.67,43.68,43.61,43.62,16194.0,37.0781,37.0866,37.0272,37.0356,16194.0
2019-10-18 15:00:00,43.62,43.64,43.56,43.57,37159.0,37.0356,37.0526,36.9847,36.9932,37159.0
2019-10-18 15:30:00,43.56,43.64,43.54,43.54,193790.0,36.9847,37.0526,36.9677,36.9677,193790.0
2019-10-21 09:30:00,43.88,44.35,43.88,44.2,174837.0,37.2564,37.6555,37.2564,37.5281,174837.0
2019-10-21 10:00:00,44.21,44.26,44.1,44.13,45525.0,37.5366,37.579,37.4432,37.4687,45525.0
2019-10-21 10:30:00,44.13,44.23,44.08,44.22,41562.0,37.4687,37.5536,37.4262,37.5451,41562.0
2019-10-21 11:00:00,44.23,44.26,44.16,44.25,290165.0,37.5536,37.579,37.4941,37.5706,290165.0
2019-10-21 11:30:00,44.25,44.32,44.23,44.3,210842.0,37.5706,37.63,37.5536,37.613,210842.0
2019-10-21 12:00:00,44.31,44.31,44.22,44.27,110568.0,37.6215,37.6215,37.5451,37.5875,110568.0
2019-10-21 12:30:00,44.26,44.3,44.22,44.25,32675.0,37.579,37.613,37.5451,37.5706,32675.0
2019-10-21 13:00:00,44.25,44.25,44.07,44.08,47240.0,37.5706,37.5706,37.4177,37.4262,47240.0
2019-10-21 13:30:00,44.08,44.12,44.0,44.05,16888.0,37.4262,37.4602,37.3583,37.4007,16888.0
2019-10-21 14:00:00,44.05,44.15,44.05,44.15,22722.0,37.4007,37.4856,37.4007,37.4856,22722.0
2019-10-21 14:30:00,44.14,44.18,44.12,44.17,27990.0,37.4772,37.5111,37.4602,37.5026,27990.0
2019-10-21 15:00:00,44.18,44.24,44.17,44.23,63520.0,37.5111,37.5621,37.5026,37.5536,63520.0
2019-10-21 15:30:00,44.23,44.24,44.15,44.16,379495.0,37.5536,37.5621,37.4856,37.4941,379495.0
2019-10-22 09:30:00,44.12,44.18,43.78,43.98,167470.0,37.4602,37.5111,37.1715,37.3413,167470.0
2019-10-22 10:00:00,43.98,44.18,43.93,44.18,184431.0,37.3413,37.5111,37.2989,37.5111,184431.0
2019-10-22 10:30:00,44.18,44.28,44.15,44.25,55526.0,37.5111,37.596,37.4856,37.5706,55526.0
2019-10-22 11:00:00,44.25,44.39,44.24,44.35,132174.0,37.5706,37.6894,37.5621,37.6555,132174.0
2019-10-22 11:30:00,44.34,44.5,44.32,44.49,201446.0,37.647,37.7828,37.63,37.7743,201446.0
2019-10-22 12:00:00,44.5,44.74,44.49,44.74,74551.0,37.7828,37.9866,37.7743,37.9866,74551.0
2019-10-22 12:30:00,44.74,44.77,44.61,44.61,41354.0,37.9866,38.0121,37.8762,37.8762,41354.0
2019-10-22 13:00:00,44.61,44.63,44.56,44.57,38330.0,37.8762,37.8932,37.8338,37.8422,38330.0
2019-10-22 13:30:00,44.58,44.71,44.57,44.7,45158.0,37.8507,37.9611,37.8422,37.9526,45158.0
2019-10-22 14:00:00,44.7,44.84,44.69,44.76,38503.0,37.9526,38.0715,37.9441,38.0036,38503.0
2019-10-22 14:30:00,44.76,44.77,44.53,44.57,415146.0,38.0036,38.0121,37.8083,37.8422,415146.0
2019-10-22 15:00:00,44.58,44.58,44.44,44.52,66972.0,37.8507,37.8507,37.7319,37.7998,66972.0
2019-10-22 15:30:00,44.52,44.56,44.35,44.38,96301.0,37.7998,37.8338,37.6555,37.6809,96301.0
2019-10-23 09:30:00,44.3,44.46,44.26,44.36,121740.0,37.613,37.7489,37.579,37.6639,121740.0
2019-10-23 10:00:00,44.35,44.37,44.12,44.27,115740.0,37.6555,37.6724,37.4602,37.5875,115740.0
2019-10-23 10:30:00,44.27,44.47,44.27,44.42,155806.0,37.5875,37.7573,37.5875,37.7149,155806.0
2019-10-23 11:00:00,44.42,44.43,44.27,44.34,79754.0,37.7149,37.7234,37.5875,37.647,79754.0
2019-10-23 11:30:00,44.34,44.44,44.31,44.4,121938.0,37.647,37.7319,37.6215,37.6979,121938.0
2019-10-23 12:00:00,44.42,44.48,44.41,44.44,21483.0,37.7149,37.7658,37.7064,37.7319,21483.0
2019-10-23 12:30:00,44.44,44.49,44.39,44.39,14789.0,37.7319,37.7743,37.6894,37.6894,14789.0
2019-10-23 13:00:00,44.39,44.42,44.31,44.34,22955.0,37.6894,37.7149,37.6215,37.647,22955.0
2019-10-23 13:30:00,44.34,44.38,44.31,44.37,15334.0,37.647,37.6809,37.6215,37.6724,15334.0
2019-10-23 14:00:00,44.36,44.38,44.31,44.32,24701.0,37.6639,37.6809,37.6215,37.63,24701.0
2019-10-23 14:30:00,44.32,44.38,44.31,44.31,605948.0,37.63,37.6809,37.6215,37.6215,605948.0
2019-10-23 15:00:00,44.31,44.38,44.29,44.38,64365.0,37.6215,37.6809,37.6045,37.6809,64365.0
2019-10-23 15:30:00,44.39,44.49,44.35,44.48,194110.0,37.6894,37.7743,37.6555,37.7658,194110.0
2019-10-24 09:30:00,44.63,44.63,44.17,44.25,173156.0,37.8932,37.8932,37.5026,37.5706,173156.0
2019-10-24 10:00:00,44.25,44.26,44.04,44.05,40428.0,37.5706,37.579,37.3922,37.4007,40428.0
2019-10-24 10:30:00,44.04,44.1,43.98,44.08,62362.0,37.3922,37.4432,37.3413,37.4262,62362.0
2019-10-24 11:00:00,44.09,44.32,44.09,44.32,123026.0,37.4347,37.63,37.4347,37.63,123026.0
2019-10-24 11:30:00,44.3,44.34,44.1,44.18,89348.0,37.613,37.647,37.4432,37.5111,89348.0
2019-10-24 12:00:00,44.18,44.19,43.98,44.06,150107.0,37.5111,37.5196,37.3413,37.4092,150107.0
2019-10-24 12:30:00,44.07,44.15,44.02,44.04,95304.0,37.4177,37.4856,37.3753,37.3922,95304.0
2019-10-24 13:00:00,44.05,44.1,44.03,44.04,18435.0,37.4007,37.4432,37.3838,37.3922,18435.0
2019-10-24 13:30:00,44.05,44.09,43.99,44.09,15216.0,37.4007,37.4347,37.3498,37.4347,15216.0
2019-10-24 14:00:00,44.1,44.19,44.08,44.18,30273.0,37.4432,37.5196,37.4262,37.5111,30273.0
2019-10-24 14:30:00,44.17,44.25,44.17,44.22,29745.0,37.5026,37.5706,37.5026,37.5451,29745.0
2019-10-24 15:00:00,44.22,44.26,44.21,44.23,56735.0,37.5451,37.579,37.5366,37.5536,56735.0
2019-10-24 15:30:00,44.23,44.25,44.18,44.19,110200.0,37.5536,37.5706,37.5111,37.5196,110200.0
2019-10-25 09:30:00,44.11,44.48,44.03,44.43,115771.0,37.4517,37.7658,37.3838,37.7234,115771.0
2019-10-25 10:00:00,44.41,44.6,44.4,44.56,70059.0,37.7064,37.8677,37.6979,37.8338,70059.0
2019-10-25 10:30:00,44.57,44.59,44.5,44.59,55451.0,37.8422,37.8592,37.7828,37.8592,55451.0
2019-10-25 11:00:00,44.59,44.81,44.58,44.81,64045.0,37.8592,38.046,37.8507,38.046,64045.0
2019-10-25 11:30:00,44.81,44.82,44.72,44.8,61021.0,38.046,38.0545,37.9696,38.0375,61021.0
2019-10-25 12:00:00,44.81,44.83,44.72,44.76,31873.0,38.046,38.063,37.9696,38.0036,31873.0
2019-10-25 12:30:00,44.77,44.81,44.76,44.78,18046.0,38.0121,38.046,38.0036,38.0205,18046.0
2019-10-25 13:00:00,44.79,44.81,44.72,44.75,61219.0,38.029,38.046,37.9696,37.9951,61219.0
2019-10-25 13:30:00,44.75,44.75,44.69,44.71,20249.0,37.9951,37.9951,37.9441,37.9611,20249.0
2019-10-25 14:00:00,44.72,44.74,44.63,44.63,12244.0,37.9696,37.9866,37.8932,37.8932,12244.0
2019-10-25 14:30:00,44.64,44.67,44.62,44.65,22209.0,37.9017,37.9272,37.8847,37.9102,22209.0
2019-10-25 15:00:00,44.64,44.73,44.62,44.71,100240.0,37.9017,37.9781,37.8847,37.9611,100240.0
2019-10-25 15:30:00,44.71,44.73,44.6,44.62,160773.0,37.9611,37.9781,37.8677,37.8847,160773.0
2019-10-28 09:30:00,44.9,45.2,44.8,45.11,73474.0,38.1224,38.3771,38.0375,38.3007,73474.0
2019-10-28 10:00:00,45.12,45.14,45.01,45.12,179881.0,38.3092,38.3262,38.2158,38.3092,179881.0
2019-10-28 10:30:00,45.12,45.13,44.9,44.91,196476.0,38.3092,38.3177,38.1224,38.1309,196476.0
2019-10-28 11:00:00,44.91,44.96,44.86,44.91,305690.0,38.1309,38.1734,38.0885,38.1309,305690.0
2019-10-28 11:30:00,44.91,44.99,44.88,44.99,464987.0,38.1309,38.1988,38.1055,38.1988,464987.0
2019-10-28 12:00:00,45.0,45.13,44.98,45.11,211962.0,38.2073,38.3177,38.1904,38.3007,211962.0
2019-10-28 12:30:00,45.11,45.11,44.99,45.0,230821.0,38.3007,38.3007,38.1988,38.2073,230821.0
2019-10-28 13:00:00,45.0,45.03,44.92,44.93,135988.0,38.2073,38.2328,38.1394,38.1479,135988.0
2019-10-28 13:30:00,44.92,44.98,44.88,44.98,396343.0,38.1394,38.1904,38.1055,38.1904,396343.0
2019-10-28 14:00:00,44.98,45.03,44.96,45.01,192938.0,38.1904,38.2328,38.1734,38.2158,192938.0
2019-10-28 14:30:00,45.02,45.05,45.0,45.01,40556.0,38.2243,38.2498,38.2073,38.2158,40556.0
2019-10-28 15:00:00,45.0,45.11,45.0,45.11,299649.0,38.2073,38.3007,38.2073,38.3007,299649.0
2019-10-28 15:30:00,45.1,45.11,44.99,45.0,223463.0,38.2922,38.3007,38.1988,38.2073,223463.0
2019-10-29 09:30:00,44.87,45.18,44.75,45.15,307199.0,38.097,38.3602,37.9951,38.3347,307199.0
2019-10-29 10:00:00,45.14,45.25,45.08,45.21,152483.0,38.3262,38.4196,38.2753,38.3856,152483.0
2019-10-29 10:30:00,45.21,45.32,45.21,45.3,137248.0,38.3856,38.479,38.3856,38.4621,137248.0
2019-10-29 11:00:00,45.31,45.35,45.24,45.3,110062.0,38.4705,38.5045,38.4111,38.4621,110062.0
2019-10-29 11:30:00,45.29,45.36,45.21,45.23,102605.0,38.4536,38.513,38.3856,38.4026,102605.0
2019-10-29 12:00:00,45.22,45.27,45.17,45.22,133548.0,38.3941,38.4366,38.3517,38.3941,133548.0
2019-10-29 12:30:00,45.22,45.25,45.18,45.21,157905.0,38.3941,38.4196,38.3602,38.3856,157905.0
2019-10-29 13:00:00,45.21,45.24,45.15,45.21,206146.0,38.3856,38.4111,38.3347,38.3856,206146.0
2019-10-29 13:30:00,45.21,45.26,45.21,45.25,85260.0,38.3856,38.4281,38.3856,38.4196,85260.0
2019-10-29 14:00:00,45.24,45.26,45.19,45.24,44728.0,38.4111,38.4281,38.3687,38.4111,44728.0
2019-10-29 14:30:00,45.24,45.25,45.11,45.12,47691.0,38.4111,38.4196,38.3007,38.3092,47691.0
2019-10-29 15:00:00,45.13,45.19,45.12,45.16,46950.0,38.3177,38.3687,38.3092,38.3432,46950.0
2019-10-29 15:30:00,45.17,45.21,45.14,45.18,222784.0,38.3517,38.3856,38.3262,38.3602,222784.0
2019-10-30 09:30:00,45.06,45.1,44.61,44.62,241786.0,38.2583,38.2922,37.8762,37.8847,241786.0
2019-10-30 10:00:00,44.61,44.61,44.43,44.54,90055.0,37.8762,37.8762,37.7234,37.8168,90055.0
2019-10-30 10:30:00,44.52,44.6,44.4,44.55,55976.0,37.7998,37.8677,37.6979,37.8253,55976.0
2019-10-30 11:00:00,44.57,44.62,44.42,44.44,202414.0,37.8422,37.8847,37.7149,37.7319,202414.0
2019-10-30 11:30:00,44.44,44.46,44.4,44.45,88383.0,37.7319,37.7489,37.6979,37.7404,88383.0
2019-10-30 12:00:00,44.46,44.54,44.46,44.53,51942.0,37.7489,37.8168,37.7489,37.8083,51942.0
2019-10-30 12:30:00,44.55,44.64,44.53,44.64,247000.0,37.8253,37.9017,37.8083,37.9017,247000.0
2019-10-30 13:00:00,44.63,44.66,44.52,44.54,59780.0,37.8932,37.9187,37.7998,37.8168,59780.0
2019-10-30 13:30:00,44.54,44.61,44.51,44.58,94111.0,37.8168,37.8762,37.7913,37.8507,94111.0
2019-10-30 14:00:00,44.59,44.78,44.59,44.69,102177.0,37.8592,38.0205,37.8592,37.9441,102177.0
2019-10-30 14:30:00,44.7,44.93,44.67,44.87,352579.0,37.9526,38.1479,37.9272,38.097,352579.0
2019-10-30 15:00:00,44.87,44.9,44.71,44.75,202671.0,38.097,38.1224,37.9611,37.9951,202671.0
2019-10-30 15:30:00,44.75,44.77,44.62,44.68,284465.0,37.9951,38.0121,37.8847,37.9356,284465.0
2019-10-31 09:30:00,44.4,44.5,44.05,44.07,115285.0,37.6979,37.7828,37.4007,37.4177,115285.0
2019-10-31 10:00:00,44.07,44.07,43.71,43.81,367043.0,37.4177,37.4177,37.1121,37.197,367043.0
2019-10-31 10:30:00,43.8,44.1,43.7,44.09,152297.0,37.1885,37.4432,37.1036,37.4347,152297.0
2019-10-31 11:00:00,44.09,44.09,43.96,43.98,244556.0,37.4347,37.4347,37.3243,37.3413,244556.0
2019-10-31 11:30:00,43.97,44.12,43.93,44.06,182537.0,37.3328,37.4602,37.2989,37.4092,182537.0
2019-10-31 12:00:00,44.05,44.06,43.88,43.89,85500.0,37.4007,37.4092,37.2564,37.2649,85500.0
2019-10-31 12:30:00,43.88,43.9,43.68,43.75,48130.0,37.2564,37.2734,37.0866,37.146,48130.0
2019-10-31 13:00:00,43.75,43.88,43.74,43.88,68411.0,37.146,37.2564,37.1375,37.2564,68411.0
2019-10-31 13:30:00,43.88,43.91,43.81,43.85,77078.0,37.2564,37.2819,37.197,37.2309,77078.0
2019-10-31 14:00:00,43.85,43.98,43.83,43.96,46694.0,37.2309,37.3413,37.2139,37.3243,46694.0
2019-10-31 14:30:00,43.94,43.99,43.94,43.97,74821.0,37.3073,37.3498,37.3073,37.3328,74821.0
2019-10-31 15:00:00,43.97,44.07,43.94,44.0,87984.0,37.3328,37.4177,37.3073,37.3583,87984.0
2019-10-31 15:30:00,44.01,44.14,44.0,44.11,706488.0,37.3668,37.4772,37.3583,37.4517,706488.0
2019-11-01 09:30:00,44.47,44.61,44.4,44.54,687638.0,37.7573,37.8762,37.6979,37.8168,687638.0
2019-11-01 10:00:00,44.54,44.76,44.44,44.7,503249.0,37.8168,38.0036,37.7319,37.9526,503249.0
2019-11-01 10:30:00,44.71,44.84,44.7,44.74,202855.0,37.9611,38.0715,37.9526,37.9866,202855.0
2019-11-01 11:00:00,44.75,44.83,44.75,44.78,54257.0,37.9951,38.063,37.9951,38.0205,54257.0
2019-11-01 11:30:00,44.78,44.86,44.78,44.79,61546.0,38.0205,38.0885,38.0205,38.029,61546.0
2019-11-01 12:00:00,44.8,44.83,44.7,44.8,40439.0,38.0375,38.063,37.9526,38.0375,40439.0
2019-11-01 12:30:00,44.81,44.83,44.73,44.73,45307.0,38.046,38.063,37.9781,37.9781,45307.0
2019-11-01 13:00:00,44.73,44.87,44.72,44.85,24363.0,37.9781,38.097,37.9696,38.08,24363.0
2019-11-01 13:30:00,44.85,44.92,44.84,44.91,55606.0,38.08,38.1394,38.0715,38.1309,55606.0
2019-11-01 14:00:00,44.9,44.91,44.84,44.88,32522.0,38.1224,38.1309,38.0715,38.1055,32522.0
2019-11-01 14:30:00,44.89,44.9,44.82,44.86,40641.0,38.1139,38.1224,38.0545,38.0885,40641.0
2019-11-01 15:00:00,44.85,44.91,44.83,44.9,85112.0,38.08,38.1309,38.063,38.1224,85112.0
2019-11-01 15:30:00,44.91,44.96,44.86,44.95,381820.0,38.1309,38.1734,38.0885,38.1649,381820.0
2019-11-04 09:30:00,45.41,45.56,45.29,45.46,250600.0,38.5555,38.6828,38.4536,38.5979,250600.0
2019-11-04 10:00:00,45.48,45.53,45.38,45.51,38528.0,38.6149,38.6573,38.53,38.6404,38528.0
2019-11-04 10:30:00,45.51,45.57,45.48,45.54,44760.0,38.6404,38.6913,38.6149,38.6658,44760.0
2019-11-04 11:00:00,45.54,45.66,45.53,45.64,26394.0,38.6658,38.7677,38.6573,38.7507,26394.0
2019-11-04 11:30:00,45.65,45.69,45.58,45.61,50959.0,38.7592,38.7932,38.6998,38.7253,50959.0
2019-11-04 12:00:00,45.62,45.68,45.58,45.61,25552.0,38.7338,38.7847,38.6998,38.7253,25552.0
2019-11-04 12:30:00,45.61,45.7,45.56,45.68,43370.0,38.7253,38.8017,38.6828,38.7847,43370.0
2019-11-04 13:00:00,45.69,45.78,45.66,45.74,53983.0,38.7932,38.8696,38.7677,38.8356,53983.0
2019-11-04 13:30:00,45.75,45.8,45.75,45.8,74720.0,38.8441,38.8866,38.8441,38.8866,74720.0
2019-11-04 14:00:00,45.8,45.84,45.79,45.83,96530.0,38.8866,38.9205,38.8781,38.9121,96530.0
2019-11-04 14:30:00,45.83,45.84,45.72,45.74,69557.0,38.9121,38.9205,38.8187,38.8356,69557.0
2019-11-04 15:00:00,45.74,45.77,45.68,45.73,109566.0,38.8356,38.8611,38.7847,38.8271,109566.0
2019-11-04 15:30:00,45.73,45.9,45.73,45.85,311059.0,38.8271,38.9715,38.8271,38.929,311059.0
2019-11-05 09:30:00,46.0,46.4,46.0,46.3,194180.0,39.0564,39.396,39.0564,39.3111,194180.0
2019-11-05 10:00:00,46.32,46.54,46.3,46.3,176040.0,39.3281,39.5149,39.3111,39.3111,176040.0
2019-11-05 10:30:00,46.33,46.38,46.2,46.24,123645.0,39.3366,39.379,39.2262,39.2602,123645.0
2019-11-05 11:00:00,46.24,46.35,46.23,46.26,151574.0,39.2602,39.3536,39.2517,39.2771,151574.0
2019-11-05 11:30:00,46.26,46.3,46.04,46.09,155125.0,39.2771,39.3111,39.0904,39.1328,155125.0
2019-11-05 12:00:00,46.09,46.17,45.99,46.12,186856.0,39.1328,39.2007,39.0479,39.1583,186856.0
2019-11-05 12:30:00,46.12,46.25,46.11,46.25,101175.0,39.1583,39.2687,39.1498,39.2687,101175.0
2019-11-05 13:00:00,46.25,46.3,46.21,46.27,49273.0,39.2687,39.3111,39.2347,39.2856,49273.0
2019-11-05 13:30:00,46.27,46.35,46.25,46.35,71555.0,39.2856,39.3536,39.2687,39.3536,71555.0
2019-11-05 14:00:00,46.34,46.37,46.27,46.33,37458.0,39.3451,39.3705,39.2856,39.3366,37458.0
2019-11-05 14:30:00,46.33,46.35,46.28,46.35,51339.0,39.3366,39.3536,39.2941,39.3536,51339.0
2019-11-05 15:00:00,46.34,46.34,46.21,46.26,97198.0,39.3451,39.3451,39.2347,39.2771,97198.0
2019-11-05 15:30:00,46.26,46.28,46.18,46.23,440596.0,39.2771,39.2941,39.2092,39.2517,440596.0
2019-11-06 09:30:00,46.08,46.15,45.79,46.1,186970.0,39.1243,39.1837,38.8781,39.1413,186970.0
2019-11-06 10:00:00,46.09,46.15,45.96,45.98,172480.0,39.1328,39.1837,39.0224,39.0394,172480.0
2019-11-06 10:30:00,45.98,46.08,45.91,46.06,161127.0,39.0394,39.1243,38.98,39.1073,161127.0
2019-11-06 11:00:00,46.09,46.14,46.0,46.02,44298.0,39.1328,39.1753,39.0564,39.0734,44298.0
2019-11-06 11:30:00,46.04,46.09,45.78,45.86,345785.0,39.0904,39.1328,38.8696,38.9375,345785.0
2019-11-06 12:00:00,45.86,45.94,45.81,45.82,157177.0,38.9375,39.0054,38.8951,38.9036,157177.0
2019-11-06 12:30:00,45.82,45.88,45.79,45.87,149609.0,38.9036,38.9545,38.8781,38.946,149609.0
2019-11-06 13:00:00,45.87,45.94,45.79,45.93,112699.0,38.946,39.0054,38.8781,38.997,112699.0
2019-11-06 13:30:00,45.92,46.04,45.91,46.02,130517.0,38.9885,39.0904,38.98,39.0734,130517.0
2019-11-06 14:00:00,46.03,46.07,46.01,46.05,25194.0,39.0819,39.1158,39.0649,39.0988,25194.0
2019-11-06 14:30:00,46.06,46.07,46.01,46.05,27754.0,39.1073,39.1158,39.0649,39.0988,27754.0
2019-11-06 15:00:00,46.05,46.12,46.02,46.08,37809.0,39.0988,39.1583,39.0734,39.1243,37809.0
2019-11-06 15:30:00,46.07,46.07,46.01,46.03,102038.0,39.1158,39.1158,39.0649,39.0819,102038.0
2019-11-07 09:30:00,46.58,46.83,46.44,46.65,406132.0,39.5488,39.7611,39.43,39.6083,406132.0
2019-11-07 10:00:00,46.66,46.67,46.56,46.64,143327.0,39.6168,39.6253,39.5319,39.5998,143327.0
2019-11-07 10:30:00,46.64,46.76,46.58,46.74,220157.0,39.5998,39.7017,39.5488,39.6847,220157.0
2019-11-07 11:00:00,46.76,46.77,46.62,46.75,39126.0,39.7017,39.7102,39.5828,39.6932,39126.0
2019-11-07 11:30:00,46.76,46.76,46.56,46.72,62758.0,39.7017,39.7017,39.5319,39.6677,62758.0
2019-11-07 12:00:00,46.73,46.78,46.63,46.78,119821.0,39.6762,39.7187,39.5913,39.7187,119821.0
2019-11-07 12:30:00,46.78,46.79,46.69,46.73,102644.0,39.7187,39.7271,39.6422,39.6762,102644.0
2019-11-07 13:00:00,46.74,46.74,46.57,46.58,65840.0,39.6847,39.6847,39.5404,39.5488,65840.0
2019-11-07 13:30:00,46.58,46.6,46.5,46.53,91084.0,39.5488,39.5658,39.4809,39.5064,91084.0
2019-11-07 14:00:00,46.54,46.61,46.52,46.54,54224.0,39.5149,39.5743,39.4979,39.5149,54224.0
2019-11-07 14:30:00,46.54,46.54,46.31,46.4,235593.0,39.5149,39.5149,39.3196,39.396,235593.0
2019-11-07 15:00:00,46.4,46.43,46.29,46.3,149485.0,39.396,39.4215,39.3026,39.3111,149485.0
2019-11-07 15:30:00,46.3,46.35,46.25,46.34,736795.0,39.3111,39.3536,39.2687,39.3451,736795.0
2019-11-08 09:30:00,46.31,46.36,46.11,46.18,126698.0,39.3196,39.3621,39.1498,39.2092,126698.0
2019-11-08 10:00:00,46.17,46.37,46.1,46.32,63778.0,39.2007,39.3705,39.1413,39.3281,63778.0
2019-11-08 10:30:00,46.31,46.45,46.24,46.33,35257.0,39.3196,39.4385,39.2602,39.3366,35257.0
2019-11-08 11:00:00,46.33,46.39,46.31,46.37,26143.0,39.3366,39.3875,39.3196,39.3705,26143.0
2019-11-08 11:30:00,46.37,46.55,46.37,46.52,28478.0,39.3705,39.5234,39.3705,39.4979,28478.0
2019-11-08 12:00:00,46.52,46.54,46.47,46.52,29127.0,39.4979,39.5149,39.4554,39.4979,29127.0
2019-11-08 12:30:00,46.51,46.51,46.43,46.44,27301.0,39.4894,39.4894,39.4215,39.43,27301.0
2019-11-08 13:00:00,46.45,46.46,46.38,46.43,24603.0,39.4385,39.447,39.379,39.4215,24603.0
2019-11-08 13:30:00,46.42,46.44,46.37,46.37,20408.0,39.413,39.43,39.3705,39.3705,20408.0
2019-11-08 14:00:00,46.37,46.39,46.25,46.26,23243.0,39.3705,39.3875,39.2687,39.2771,23243.0
2019-11-08 14:30:00,46.25,46.35,46.23,46.33,24891.0,39.2687,39.3536,39.2517,39.3366,24891.0
2019-11-08 15:00:00,46.34,46.4,46.33,46.4,32642.0,39.3451,39.396,39.3366,39.396,32642.0
2019-11-08 15:30:00,46.4,46.46,46.36,46.46,103737.0,39.396,39.447,39.3621,39.447,103737.0
2019-11-11 09:30:00,46.21,46.34,46.12,46.31,62279.0,39.2347,39.3451,39.1583,39.3196,62279.0
2019-11-11 10:00:00,46.32,46.47,46.26,46.43,32063.0,39.3281,39.4554,39.2771,39.4215,32063.0
2019-11-11 10:30:00,46.43,46.43,46.32,46.34,44902.0,39.4215,39.4215,39.3281,39.3451,44902.0
2019-11-11 11:00:00,46.34,46.34,46.15,46.19,61295.0,39.3451,39.3451,39.1837,39.2177,61295.0
2019-11-11 11:30:00,46.19,46.27,46.13,46.26,55367.0,39.2177,39.2856,39.1668,39.2771,55367.0
2019-11-11 12:00:00,46.26,46.33,46.25,46.31,66478.0,39.2771,39.3366,39.2687,39.3196,66478.0
2019-11-11 12:30:00,46.31,46.32,46.18,46.19,43867.0,39.3196,39.3281,39.2092,39.2177,43867.0
2019-11-11 13:00:00,46.2,46.24,46.19,46.21,35105.0,39.2262,39.2602,39.2177,39.2347,35105.0
2019-11-11 13:30:00,46.2,46.24,46.17,46.22,198685.0,39.2262,39.2602,39.2007,39.2432,198685.0
2019-11-11 14:00:00,46.22,46.26,46.2,46.2,72712.0,39.2432,39.2771,39.2262,39.2262,72712.0
2019-11-11 14:30:00,46.18,46.22,46.17,46.2,51583.0,39.2092,39.2432,39.2007,39.2262,51583.0
2019-11-11 15:00:00,46.19,46.24,46.18,46.21,43132.0,39.2177,39.2602,39.2092,39.2347,43132.0
2019-11-11 15:30:00,46.2,46.26,46.17,46.26,338372.0,39.2262,39.2771,39.2007,39.2771,338372.0
2019-11-12 09:30:00,46.33,46.34,46.06,46.29,68172.0,39.3366,39.3451,39.1073,39.3026,68172.0
2019-11-12 10:00:00,46.32,46.42,46.25,46.42,26902.0,39.3281,39.413,39.2687,39.413,26902.0
2019-11-12 10:30:00,46.41,46.52,46.41,46.41,27240.0,39.4045,39.4979,39.4045,39.4045,27240.0
2019-11-12 11:00:00,46.42,46.55,46.41,46.46,38233.0,39.413,39.5234,39.4045,39.447,38233.0
2019-11-12 11:30:00,46.46,46.49,46.4,46.41,46422.0,39.447,39.4724,39.396,39.4045,46422.0
2019-11-12 12:00:00,46.41,46.47,46.35,46.39,57754.0,39.4045,39.4554,39.3536,39.3875,57754.0
2019-11-12 12:30:00,46.39,46.45,46.33,46.44,35883.0,39.3875,39.4385,39.3366,39.43,35883.0
2019-11-12 13:00:00,46.43,46.46,46.32,46.32,49944.0,39.4215,39.447,39.3281,39.3281,49944.0
2019-11-12 13:30:00,46.33,46.44,46.32,46.42,52451.0,39.3366,39.43,39.3281,39.413,52451.0
2019-11-12 14:00:00,46.42,46.42,46.28,46.3,57462.0,39.413,39.413,39.2941,39.3111,57462.0
2019-11-12 14:30:00,46.31,46.32,46.14,46.18,32483.0,39.3196,39.3281,39.1753,39.2092,32483.0
2019-11-12 15:00:00,46.18,46.32,46.18,46.32,34218.0,39.2092,39.3281,39.2092,39.3281,34218.0
2019-11-12 15:30:00,46.32,46.35,46.29,46.33,86605.0,39.3281,39.3536,39.3026,39.3366,86605.0
2019-11-13 09:30:00,45.95,45.95,45.63,45.75,134812.0,39.0139,39.0139,38.7422,38.8441,134812.0
2019-11-13 10:00:00,45.74,45.82,45.71,45.78,53755.0,38.8356,38.9036,38.8102,38.8696,53755.0
2019-11-13 10:30:00,45.78,45.89,45.66,45.88,79019.0,38.8696,38.963,38.7677,38.9545,79019.0
2019-11-13 11:00:00,45.89,45.97,45.85,45.92,26294.0,38.963,39.0309,38.929,38.9885,26294.0
2019-11-13 11:30:00,45.94,46.02,45.92,45.99,23110.0,39.0054,39.0734,38.9885,39.0479,23110.0
2019-11-13 12:00:00,45.99,46.01,45.92,45.92,12132.0,39.0479,39.0649,38.9885,38.9885,12132.0
2019-11-13 12:30:00,45.92,46.09,45.92,46.08,15829.0,38.9885,39.1328,38.9885,39.1243,15829.0
2019-11-13 13:00:00,46.08,46.09,46.01,46.02,20777.0,39.1243,39.1328,39.0649,39.0734,20777.0
2019-11-13 13:30:00,46.04,46.14,45.92,45.95,54130.0,39.0904,39.1753,38.9885,39.0139,54130.0
2019-11-13 14:00:00,45.95,45.96,45.86,45.91,71743.0,39.0139,39.0224,38.9375,38.98,71743.0
2019-11-13 14:30:00,45.91,45.97,45.89,45.97,20669.0,38.98,39.0309,38.963,39.0309,20669.0
2019-11-13 15:00:00,45.97,46.02,45.95,45.96,26772.0,39.0309,39.0734,39.0139,39.0224,26772.0
2019-11-13 15:30:00,45.95,45.99,45.87,45.9,123862.0,39.0139,39.0479,38.946,38.9715,123862.0
2019-11-14 09:30:00,45.7,45.84,45.65,45.7,85835.0,38.8017,38.9205,38.7592,38.8017,85835.0
2019-11-14 10:00:00,45.72,45.85,45.64,45.81,65212.0,38.8187,38.929,38.7507,38.8951,65212.0
2019-11-14 10:30:00,45.82,45.94,45.76,45.84,160019.0,38.9036,39.0054,38.8526,38.9205,160019.0
2019-11-14 11:00:00,45.84,45.99,45.79,45.88,149358.0,38.9205,39.0479,38.8781,38.9545,149358.0
2019-11-14 11:30:00,45.88,45.89,45.67,45.73,38868.0,38.9545,38.963,38.7762,38.8271,38868.0
2019-11-14 12:00:00,45.73,45.83,45.72,45.83,115483.0,38.8271,38.9121,38.8187,38.9121,115483.0
2019-11-14 12:30:00,45.82,45.85,45.73,45.76,22237.0,38.9036,38.929,38.8271,38.8526,22237.0
2019-11-14 13:00:00,45.75,45.77,45.73,45.76,26027.0,38.8441,38.8611,38.8271,38.8526,26027.0
2019-11-14 13:30:00,45.75,45.86,45.74,45.81,40290.0,38.8441,38.9375,38.8356,38.8951,40290.0
2019-11-14 14:00:00,45.81,45.85,45.79,45.81,44658.0,38.8951,38.929,38.8781,38.8951,44658.0
2019-11-14 14:30:00,45.81,45.85,45.79,45.85,11347.0,38.8951,38.929,38.8781,38.929,11347.0
2019-11-14 15:00:00,45.85,45.86,45.77,45.85,20086.0,38.929,38.9375,38.8611,38.929,20086.0
2019-11-14 15:30:00,45.86,45.91,45.84,45.88,61736.0,38.9375,38.98,38.9205,38.9545,61736.0
2019-11-15 09:30:00,46.1,46.17,45.93,45.95,56829.0,39.1413,39.2007,38.997,39.0139,56829.0
2019-11-15 10:00:00,45.93,45.96,45.85,45.91,208989.0,38.997,39.0224,38.929,38.98,208989.0
2019-11-15 10:30:00,45.91,45.96,45.89,45.94,40504.0,38.98,39.0224,38.963,39.0054,40504.0
2019-11-15 11:00:00,45.94,46.06,45.94,46.06,93251.0,39.0054,39.1073,39.0054,39.1073,93251.0
2019-11-15 11:30:00,46.08,46.1,46.01,46.06,45672.0,39.1243,39.1413,39.0649,39.1073,45672.0
2019-11-15 12:00:00,46.05,46.07,45.98,45.98,23377.0,39.0988,39.1158,39.0394,39.0394,23377.0
2019-11-15 12:30:00,45.98,46.02,45.96,45.98,20724.0,39.0394,39.0734,39.0224,39.0394,20724.0
2019-11-15 13:00:00,45.99,46.01,45.96,45.96,18508.0,39.0479,39.0649,39.0224,39.0224,18508.0
2019-11-15 13:30:00,45.96,46.01,45.95,45.99,90441.0,39.0224,39.0649,39.0139,39.0479,90441.0
2019-11-15 14:00:00,45.99,46.05,45.98,46.01,34784.0,39.0479,39.0988,39.0394,39.0649,34784.0
2019-11-15 14:30:00,46.01,46.01,45.97,46.0,24276.0,39.0649,39.0649,39.0309,39.0564,24276.0
2019-11-15 15:00:00,46.0,46.02,45.95,45.95,39354.0,39.0564,39.0734,39.0139,39.0139,39354.0
2019-11-15 15:30:00,45.95,45.97,45.89,45.94,216112.0,39.0139,39.0309,38.963,39.0054,216112.0
2019-11-18 09:30:00,45.8,45.91,45.56,45.67,138698.0,38.8866,38.98,38.6828,38.7762,138698.0
2019-11-18 10:00:00,45.67,45.74,45.52,45.55,64352.0,38.7762,38.8356,38.6488,38.6743,64352.0
2019-11-18 10:30:00,45.54,45.6,45.5,45.51,128063.0,38.6658,38.7168,38.6319,38.6404,128063.0
2019-11-18 11:00:00,45.51,45.62,45.5,45.6,62273.0,38.6404,38.7338,38.6319,38.7168,62273.0
2019-11-18 11:30:00,45.6,45.72,45.6,45.72,30578.0,38.7168,38.8187,38.7168,38.8187,30578.0
2019-11-18 12:00:00,45.73,45.73,45.67,45.68,48224.0,38.8271,38.8271,38.7762,38.7847,48224.0
2019-11-18 12:30:00,45.68,45.74,45.68,45.74,21710.0,38.7847,38.8356,38.7847,38.8356,21710.0
2019-11-18 13:00:00,45.74,45.77,45.71,45.75,20832.0,38.8356,38.8611,38.8102,38.8441,20832.0
2019-11-18 13:30:00,45.75,45.8,45.73,45.78,31037.0,38.8441,38.8866,38.8271,38.8696,31037.0
2019-11-18 14:00:00,45.79,45.84,45.78,45.81,19655.0,38.8781,38.9205,38.8696,38.8951,19655.0
2019-11-18 14:30:00,45.81,45.84,45.78,45.79,20969.0,38.8951,38.9205,38.8696,38.8781,20969.0
2019-11-18 15:00:00,45.79,45.8,45.75,45.77,30183.0,38.8781,38.8866,38.8441,38.8611,30183.0
2019-11-18 15:30:00,45.78,45.79,45.71,45.77,472436.0,38.8696,38.8781,38.8102,38.8611,472436.0
2019-11-19 09:30:00,45.94,46.09,45.78,45.82,52949.0,39.0054,39.1328,38.8696,38.9036,52949.0
2019-11-19 10:00:00,45.83,45.9,45.69,45.89,53705.0,38.9121,38.9715,38.7932,38.963,53705.0
2019-11-19 10:30:00,45.91,45.93,45.72,45.78,44985.0,38.98,38.997,38.8187,38.8696,44985.0
2019-11-19 11:00:00,45.77,45.82,45.72,45.81,35963.0,38.8611,38.9036,38.8187,38.8951,35963.0
2019-11-19 11:30:00,45.81,45.95,45.79,45.91,60415.0,38.8951,39.0139,38.8781,38.98,60415.0
2019-11-19 12:00:00,45.93,45.99,45.89,45.98,63818.0,38.997,39.0479,38.963,39.0394,63818.0
2019-11-19 12:30:00,45.98,46.0,45.9,45.97,31825.0,39.0394,39.0564,38.9715,39.0309,31825.0
2019-11-19 13:00:00,45.96,46.01,45.91,46.01,25843.0,39.0224,39.0649,38.98,39.0649,25843.0
2019-11-19 13:30:00,46.0,46.03,45.97,45.98,42884.0,39.0564,39.0819,39.0309,39.0394,42884.0
2019-11-19 14:00:00,45.99,46.02,45.95,45.99,36854.0,39.0479,39.0734,39.0139,39.0479,36854.0
2019-11-19 14:30:00,45.98,46.04,45.97,45.98,35440.0,39.0394,39.0904,39.0309,39.0394,35440.0
2019-11-19 15:00:00,45.97,46.01,45.95,45.96,38158.0,39.0309,39.0649,39.0139,39.0224,38158.0
2019-11-19 15:30:00,45.97,46.03,45.91,45.92,139555.0,39.0309,39.0819,38.98,38.9885,139555.0
2019-11-20 09:30:00,45.77,45.85,45.6,45.64,65074.0,38.8611,38.929,38.7168,38.7507,65074.0
2019-11-20 10:00:00,45.63,45.72,45.38,45.47,62248.0,38.7422,38.8187,38.53,38.6064,62248.0
2019-11-20 10:30:00,45.47,45.79,45.47,45.72,122265.0,38.6064,38.8781,38.6064,38.8187,122265.0
2019-11-20 11:00:00,45.72,45.95,45.72,45.94,22133.0,38.8187,39.0139,38.8187,39.0054,22133.0
2019-11-20 11:30:00,45.93,45.97,45.91,45.93,24203.0,38.997,39.0309,38.98,38.997,24203.0
2019-11-20 12:00:00,45.92,45.93,45.85,45.9,22800.0,38.9885,38.997,38.929,38.9715,22800.0
2019-11-20 12:30:00,45.91,45.96,45.6,45.71,119390.0,38.98,39.0224,38.7168,38.8102,119390.0
2019-11-20 13:00:00,45.7,45.7,45.43,45.48,65193.0,38.8017,38.8017,38.5724,38.6149,65193.0
2019-11-20 13:30:00,45.47,45.66,45.39,45.61,69061.0,38.6064,38.7677,38.5385,38.7253,69061.0
2019-11-20 14:00:00,45.62,45.75,45.59,45.74,34835.0,38.7338,38.8441,38.7083,38.8356,34835.0
2019-11-20 14:30:00,45.74,45.81,45.74,45.76,106752.0,38.8356,38.8951,38.8356,38.8526,106752.0
2019-11-20 15:00:00,45.76,45.86,45.74,45.8,93575.0,38.8526,38.9375,38.8356,38.8866,93575.0
2019-11-20 15:30:00,45.79,45.86,45.69,45.73,202219.0,38.8781,38.9375,38.7932,38.8271,202219.0
2019-11-21 09:30:00,45.9,46.02,45.61,45.66,68596.0,38.9715,39.0734,38.7253,38.7677,68596.0
2019-11-21 10:00:00,45.66,45.68,45.46,45.53,169491.0,38.7677,38.7847,38.5979,38.6573,169491.0
2019-11-21 10:30:00,45.54,45.64,45.49,45.59,43586.0,38.6658,38.7507,38.6234,38.7083,43586.0
2019-11-21 11:00:00,45.59,45.61,45.5,45.52,52917.0,38.7083,38.7253,38.6319,38.6488,52917.0
2019-11-21 11:30:00,45.51,45.62,45.49,45.58,28154.0,38.6404,38.7338,38.6234,38.6998,28154.0
2019-11-21 12:00:00,45.58,45.76,45.55,45.75,36040.0,38.6998,38.8526,38.6743,38.8441,36040.0
2019-11-21 12:30:00,45.74,45.84,45.73,45.82,25044.0,38.8356,38.9205,38.8271,38.9036,25044.0
2019-11-21 13:00:00,45.82,45.87,45.8,45.85,29201.0,38.9036,38.946,38.8866,38.929,29201.0
2019-11-21 13:30:00,45.86,45.86,45.76,45.78,31535.0,38.9375,38.9375,38.8526,38.8696,31535.0
2019-11-21 14:00:00,45.78,45.82,45.74,45.77,22861.0,38.8696,38.9036,38.8356,38.8611,22861.0
2019-11-21 14:30:00,45.77,45.82,45.75,45.81,18325.0,38.8611,38.9036,38.8441,38.8951,18325.0
2019-11-21 15:00:00,45.81,45.81,45.71,45.71,35530.0,38.8951,38.8951,38.8102,38.8102,35530.0
2019-11-21 15:30:00,45.72,45.78,45.63,45.68,241586.0,38.8187,38.8696,38.7422,38.7847,241586.0
2019-11-22 09:30:00,45.78,46.14,45.75,46.09,73466.0,38.8696,39.1753,38.8441,39.1328,73466.0
2019-11-22 10:00:00,46.09,46.11,45.85,45.85,68114.0,39.1328,39.1498,38.929,38.929,68114.0
2019-11-22 10:30:00,45.84,45.96,45.83,45.89,292705.0,38.9205,39.0224,38.9121,38.963,292705.0
2019-11-22 11:00:00,45.88,45.92,45.75,45.88,98539.0,38.9545,38.9885,38.8441,38.9545,98539.0
2019-11-22 11:30:00,45.89,45.99,45.84,45.88,54731.0,38.963,39.0479,38.9205,38.9545,54731.0
2019-11-22 12:00:00,45.88,45.96,45.87,45.93,34151.0,38.9545,39.0224,38.946,38.997,34151.0
2019-11-22 12:30:00,45.93,45.96,45.88,45.95,29325.0,38.997,39.0224,38.9545,39.0139,29325.0
2019-11-22 13:00:00,45.95,46.03,45.95,46.02,32039.0,39.0139,39.0819,39.0139,39.0734,32039.0
2019-11-22 13:30:00,46.03,46.06,46.0,46.04,82470.0,39.0819,39.1073,39.0564,39.0904,82470.0
2019-11-22 14:00:00,46.03,46.03,45.98,45.99,38804.0,39.0819,39.0819,39.0394,39.0479,38804.0
2019-11-22 14:30:00,45.99,46.02,45.93,45.93,64093.0,39.0479,39.0734,38.997,38.997,64093.0
2019-11-22 15:00:00,45.94,45.99,45.93,45.97,47812.0,39.0054,39.0479,38.997,39.0309,47812.0
2019-11-22 15:30:00,45.97,46.01,45.94,45.98,177466.0,39.0309,39.0649,39.0054,39.0394,177466.0
2019-11-25 09:30:00,46.11,46.17,45.97,46.17,76706.0,39.1498,39.2007,39.0309,39.2007,76706.0
2019-11-25 10:00:00,46.17,46.42,46.13,46.41,48425.0,39.2007,39.413,39.1668,39.4045,48425.0
2019-11-25 10:30:00,46.4,46.47,46.34,46.34,39254.0,39.396,39.4554,39.3451,39.3451,39254.0
2019-11-25 11:00:00,46.35,46.39,46.23,46.31,92776.0,39.3536,39.3875,39.2517,39.3196,92776.0
2019-11-25 11:30:00,46.3,46.33,46.25,46.25,21814.0,39.3111,39.3366,39.2687,39.2687,21814.0
2019-11-25 12:00:00,46.26,46.28,46.18,46.23,135744.0,39.2771,39.2941,39.2092,39.2517,135744.0
2019-11-25 12:30:00,46.23,46.34,46.23,46.33,21978.0,39.2517,39.3451,39.2517,39.3366,21978.0
2019-11-25 13:00:00,46.34,46.41,46.33,46.36,25982.0,39.3451,39.4045,39.3366,39.3621,25982.0
2019-11-25 13:30:00,46.35,46.38,46.33,46.37,26125.0,39.3536,39.379,39.3366,39.3705,26125.0
2019-11-25 14:00:00,46.36,46.41,46.32,46.36,21531.0,39.3621,39.4045,39.3281,39.3621,21531.0
2019-11-25 14:30:00,46.36,46.41,46.32,46.41,40623.0,39.3621,39.4045,39.3281,39.4045,40623.0
2019-11-25 15:00:00,46.4,46.46,46.37,46.46,134973.0,39.396,39.447,39.3705,39.447,134973.0
2019-11-25 15:30:00,46.45,46.48,46.36,46.37,345315.0,39.4385,39.4639,39.3621,39.3705,345315.0
2019-11-26 09:30:00,46.35,46.35,46.07,46.28,170146.0,39.3536,39.3536,39.1158,39.2941,170146.0
2019-11-26 10:00:00,46.29,46.34,46.21,46.28,69635.0,39.3026,39.3451,39.2347,39.2941,69635.0
2019-11-26 10:30:00,46.27,46.27,46.14,46.21,60858.0,39.2856,39.2856,39.1753,39.2347,60858.0
2019-11-26 11:00:00,46.22,46.22,46.05,46.18,54770.0,39.2432,39.2432,39.0988,39.2092,54770.0
2019-11-26 11:30:00,46.14,46.17,46.09,46.11,80138.0,39.1753,39.2007,39.1328,39.1498,80138.0
2019-11-26 12:00:00,46.11,46.25,46.08,46.22,26893.0,39.1498,39.2687,39.1243,39.2432,26893.0
2019-11-26 12:30:00,46.23,46.27,46.21,46.23,391860.0,39.2517,39.2856,39.2347,39.2517,391860.0
2019-11-26 13:00:00,46.23,46.23,46.15,46.15,42555.0,39.2517,39.2517,39.1837,39.1837,42555.0
2019-11-26 13:30:00,46.15,46.17,46.1,46.12,52161.0,39.1837,39.2007,39.1413,39.1583,52161.0
2019-11-26 14:00:00,46.13,46.19,46.12,46.17,51930.0,39.1668,39.2177,39.1583,39.2007,51930.0
2019-11-26 14:30:00,46.17,46.21,46.14,46.19,68970.0,39.2007,39.2347,39.1753,39.2177,68970.0
2019-11-26 15:00:00,46.18,46.2,46.12,46.15,106992.0,39.2092,39.2262,39.1583,39.1837,106992.0
2019-11-26 15:30:00,46.15,46.2,46.12,46.17,231806.0,39.1837,39.2262,39.1583,39.2007,231806.0
2019-11-27 09:30:00,46.36,46.5,46.25,46.42,104045.0,39.3621,39.4809,39.2687,39.413,104045.0
2019-11-27 10:00:00,46.43,46.43,46.31,46.33,53738.0,39.4215,39.4215,39.3196,39.3366,53738.0
2019-11-27 10:30:00,46.33,46.44,46.27,46.43,84921.0,39.3366,39.43,39.2856,39.4215,84921.0
2019-11-27 11:00:00,46.43,46.44,46.3,46.34,53519.0,39.4215,39.43,39.3111,39.3451,53519.0
2019-11-27 11:30:00,46.35,46.4,46.32,46.34,56286.0,39.3536,39.396,39.3281,39.3451,56286.0
2019-11-27 12:00:00,46.34,46.46,46.34,46.42,39027.0,39.3451,39.447,39.3451,39.413,39027.0
2019-11-27 12:30:00,46.42,46.48,46.41,46.45,40727.0,39.413,39.4639,39.4045,39.4385,40727.0
2019-11-27 13:00:00,46.45,46.56,46.43,46.52,51321.0,39.4385,39.5319,39.4215,39.4979,51321.0
2019-11-27 13:30:00,46.53,46.55,46.48,46.53,43039.0,39.5064,39.5234,39.4639,39.5064,43039.0
2019-11-27 14:00:00,46.53,46.58,46.48,46.55,32661.0,39.5064,39.5488,39.4639,39.5234,32661.0
2019-11-27 14:30:00,46.55,46.57,46.5,46.52,30333.0,39.5234,39.5404,39.4809,39.4979,30333.0
2019-11-27 15:00:00,46.53,46.55,46.48,46.5,54173.0,39.5064,39.5234,39.4639,39.4809,54173.0
2019-11-27 15:30:00,46.5,46.52,46.44,46.5,90896.0,39.4809,39.4979,39.43,39.4809,90896.0
2019-11-29 09:30:00,46.41,46.43,46.23,46.4,54008.0,39.4045,39.4215,39.2517,39.396,54008.0
2019-11-29 10:00:00,46.4,46.53,46.36,46.51,41426.0,39.396,39.5064,39.3621,39.4894,41426.0
2019-11-29 10:30:00,46.52,46.56,46.5,46.54,26771.0,39.4979,39.5319,39.4809,39.5149,26771.0
2019-11-29 11:00:00,46.54,46.54,46.41,46.46,27330.0,39.5149,39.5149,39.4045,39.447,27330.0
2019-11-29 11:30:00,46.45,46.47,46.37,46.43,23961.0,39.4385,39.4554,39.3705,39.4215,23961.0
2019-11-29 12:00:00,46.43,46.51,46.43,46.47,24136.0,39.4215,39.4894,39.4215,39.4554,24136.0
2019-11-29 12:30:00,46.46,46.48,46.17,46.21,149389.0,39.447,39.4639,39.2007,39.2347,149389.0
2019-12-02 09:30:00,46.47,46.66,46.35,46.61,107947.0,39.4554,39.6168,39.3536,39.5743,107947.0
2019-12-02 10:00:00,46.59,46.6,46.23,46.28,101966.0,39.5573,39.5658,39.2517,39.2941,101966.0
2019-12-02 10:30:00,46.29,46.34,46.13,46.16,61807.0,39.3026,39.3451,39.1668,39.1922,61807.0
2019-12-02 11:00:00,46.15,46.23,46.12,46.19,42274.0,39.1837,39.2517,39.1583,39.2177,42274.0
2019-12-02 11:30:00,46.18,46.23,46.08,46.22,27176.0,39.2092,39.2517,39.1243,39.2432,27176.0
2019-12-02 12:00:00,46.22,46.23,45.97,46.04,45167.0,39.2432,39.2517,39.0309,39.0904,45167.0
2019-12-02 12:30:00,46.04,46.1,46.01,46.04,32902.0,39.0904,39.1413,39.0649,39.0904,32902.0
2019-12-02 13:00:00,46.03,46.09,46.02,46.03,33560.0,39.0819,39.1328,39.0734,39.0819,33560.0
2019-12-02 13:30:00,46.03,46.06,45.99,46.03,36283.0,39.0819,39.1073,39.0479,39.0819,36283.0
2019-12-02 14:00:00,46.02,46.09,46.01,46.09,32620.0,39.0734,39.1328,39.0649,39.1328,32620.0
2019-12-02 14:30:00,46.09,46.14,46.07,46.07,33897.0,39.1328,39.1753,39.1158,39.1158,33897.0
2019-12-02 15:00:00,46.08,46.08,45.93,45.94,40710.0,39.1243,39.1243,38.997,39.0054,40710.0
2019-12-02 15:30:00,45.94,46.01,45.87,45.93,204119.0,39.0054,39.0649,38.946,38.997,204119.0
2019-12-03 09:30:00,45.26,45.37,44.94,45.24,270912.0,38.4281,38.5215,38.1564,38.4111,270912.0
2019-12-03 10:00:00,45.24,45.24,45.0,45.07,247432.0,38.4111,38.4111,38.2073,38.2668,247432.0
2019-12-03 10:30:00,45.06,45.12,44.94,45.04,169355.0,38.2583,38.3092,38.1564,38.2413,169355.0
2019-12-03 11:00:00,45.03,45.11,44.93,45.02,137005.0,38.2328,38.3007,38.1479,38.2243,137005.0
2019-12-03 11:30:00,45.02,45.1,44.94,44.97,190192.0,38.2243,38.2922,38.1564,38.1819,190192.0
2019-12-03 12:00:00,44.97,45.04,44.9,44.99,92917.0,38.1819,38.2413,38.1224,38.1988,92917.0
2019-12-03 12:30:00,44.99,45.05,44.97,45.02,24989.0,38.1988,38.2498,38.1819,38.2243,24989.0
2019-12-03 13:00:00,45.06,45.13,45.04,45.11,28032.0,38.2583,38.3177,38.2413,38.3007,28032.0
2019-12-03 13:30:00,45.13,45.14,45.07,45.07,54456.0,38.3177,38.3262,38.2668,38.2668,54456.0
2019-12-03 14:00:00,45.07,45.12,45.06,45.11,119648.0,38.2668,38.3092,38.2583,38.3007,119648.0
2019-12-03 14:30:00,45.11,45.16,45.06,45.14,123317.0,38.3007,38.3432,38.2583,38.3262,123317.0
2019-12-03 15:00:00,45.13,45.33,45.12,45.32,177352.0,38.3177,38.4875,38.3092,38.479,177352.0
2019-12-03 15:30:00,45.33,45.34,45.22,45.28,512279.0,38.4875,38.496,38.3941,38.4451,512279.0
2019-12-04 09:30:00,45.54,45.87,45.4,45.84,95771.0,38.6658,38.946,38.547,38.9205,95771.0
2019-12-04 10:00:00,45.81,46.0,45.77,45.97,79460.0,38.8951,39.0564,38.8611,39.0309,79460.0
2019-12-04 10:30:00,45.96,45.97,45.79,45.84,64472.0,39.0224,39.0309,38.8781,38.9205,64472.0
2019-12-04 11:00:00,45.85,45.9,45.8,45.86,62550.0,38.929,38.9715,38.8866,38.9375,62550.0
2019-12-04 11:30:00,45.86,45.93,45.84,45.9,46436.0,38.9375,38.997,38.9205,38.9715,46436.0
2019-12-04 12:00:00,45.9,45.92,45.84,45.88,29719.0,38.9715,38.9885,38.9205,38.9545,29719.0
2019-12-04 12:30:00,45.88,45.92,45.83,45.92,93929.0,38.9545,38.9885,38.9121,38.9885,93929.0
2019-12-04 13:00:00,45.92,45.96,45.9,45.95,44811.0,38.9885,39.0224,38.9715,39.0139,44811.0
2019-12-04 13:30:00,45.95,45.95,45.9,45.95,25463.0,39.0139,39.0139,38.9715,39.0139,25463.0
2019-12-04 14:00:00,45.95,45.95,45.86,45.89,33652.0,39.0139,39.0139,38.9375,38.963,33652.0
2019-12-04 14:30:00,45.9,45.93,45.86,45.93,52864.0,38.9715,38.997,38.9375,38.997,52864.0
2019-12-04 15:00:00,45.92,45.93,45.86,45.87,37104.0,38.9885,38.997,38.9375,38.946,37104.0
2019-12-04 15:30:00,45.86,45.91,45.78,45.8,205555.0,38.9375,38.98,38.8696,38.8866,205555.0
2019-12-05 09:30:00,46.1,46.13,45.96,46.02,71079.0,39.1413,39.1668,39.0224,39.0734,71079.0
2019-12-05 10:00:00,46.01,46.06,45.91,45.98,60442.0,39.0649,39.1073,38.98,39.0394,60442.0
2019-12-05 10:30:00,45.99,45.99,45.86,45.95,36383.0,39.0479,39.0479,38.9375,39.0139,36383.0
2019-12-05 11:00:00,45.94,46.01,45.91,45.93,28273.0,39.0054,39.0649,38.98,38.997,28273.0
2019-12-05 11:30:00,45.93,45.94,45.87,45.89,35543.0,38.997,39.0054,38.946,38.963,35543.0
2019-12-05 12:00:00,45.89,45.95,45.88,45.95,53494.0,38.963,39.0139,38.9545,39.0139,53494.0
2019-12-05 12:30:00,45.94,45.98,45.89,45.9,27892.0,39.0054,39.0394,38.963,38.9715,27892.0
2019-12-05 13:00:00,45.9,45.96,45.89,45.96,28732.0,38.9715,39.0224,38.963,39.0224,28732.0
2019-12-05 13:30:00,45.96,46.01,45.94,45.95,46961.0,39.0224,39.0649,39.0054,39.0139,46961.0
2019-12-05 14:00:00,45.96,46.03,45.95,46.01,40680.0,39.0224,39.0819,39.0139,39.0649,40680.0
2019-12-05 14:30:00,46.0,46.05,45.91,45.95,140316.0,39.0564,39.0988,38.98,39.0139,140316.0
2019-12-05 15:00:00,45.98,46.09,45.96,46.07,70527.0,39.0394,39.1328,39.0224,39.1158,70527.0
2019-12-05 15:30:00,46.06,46.1,45.98,46.04,238278.0,39.1073,39.1413,39.0394,39.0904,238278.0
2019-12-06 09:30:00,46.68,46.85,46.57,46.77,264481.0,39.6337,39.7781,39.5404,39.7102,264481.0
2019-12-06 10:00:00,46.8,46.82,46.71,46.71,340962.0,39.7356,39.7526,39.6592,39.6592,340962.0
2019-12-06 10:30:00,46.72,46.76,46.57,46.64,176381.0,39.6677,39.7017,39.5404,39.5998,176381.0
2019-12-06 11:00:00,46.64,46.69,46.59,46.67,57958.0,39.5998,39.6422,39.5573,39.6253,57958.0
2019-12-06 11:30:00,46.66,46.72,46.64,46.71,159391.0,39.6168,39.6677,39.5998,39.6592,159391.0
2019-12-06 12:00:00,46.71,46.71,46.65,46.69,92646.0,39.6592,39.6592,39.6083,39.6422,92646.0
2019-12-06 12:30:00,46.68,46.68,46.6,46.61,39021.0,39.6337,39.6337,39.5658,39.5743,39021.0
2019-12-06 13:00:00,46.61,46.64,46.56,46.61,60962.0,39.5743,39.5998,39.5319,39.5743,60962.0
2019-12-06 13:30:00,46.61,46.62,46.59,46.6,73394.0,39.5743,39.5828,39.5573,39.5658,73394.0
2019-12-06 14:00:00,46.59,46.62,46.55,46.61,80196.0,39.5573,39.5828,39.5234,39.5743,80196.0
2019-12-06 14:30:00,46.61,46.63,46.58,46.61,93286.0,39.5743,39.5913,39.5488,39.5743,93286.0
2019-12-06 15:00:00,46.61,46.63,46.58,46.61,84748.0,39.5743,39.5913,39.5488,39.5743,84748.0
2019-12-06 15:30:00,46.61,46.66,46.53,46.55,306925.0,39.5743,39.6168,39.5064,39.5234,306925.0
2019-12-09 09:30:00,46.38,46.67,46.37,46.54,142301.0,39.379,39.6253,39.3705,39.5149,142301.0
2019-12-09 10:00:00,46.55,46.7,46.49,46.65,69021.0,39.5234,39.6507,39.4724,39.6083,69021.0
2019-12-09 10:30:00,46.66,46.74,46.64,46.67,61797.0,39.6168,39.6847,39.5998,39.6253,61797.0
2019-12-09 11:00:00,46.68,46.69,46.57,46.58,39037.0,39.6337,39.6422,39.5404,39.5488,39037.0
2019-12-09 11:30:00,46.59,46.62,46.55,46.56,48763.0,39.5573,39.5828,39.5234,39.5319,48763.0
2019-12-09 12:00:00,46.56,46.58,46.5,46.51,38885.0,39.5319,39.5488,39.4809,39.4894,38885.0
2019-12-09 12:30:00,46.52,46.57,46.46,46.49,24449.0,39.4979,39.5404,39.447,39.4724,24449.0
2019-12-09 13:00:00,46.5,46.52,46.47,46.49,33321.0,39.4809,39.4979,39.4554,39.4724,33321.0
2019-12-09 13:30:00,46.49,46.54,46.48,46.53,23122.0,39.4724,39.5149,39.4639,39.5064,23122.0
2019-12-09 14:00:00,46.53,46.55,46.49,46.53,58984.0,39.5064,39.5234,39.4724,39.5064,58984.0
2019-12-09 14:30:00,46.53,46.61,46.53,46.61,49732.0,39.5064,39.5743,39.5064,39.5743,49732.0
2019-12-09 15:00:00,46.62,46.62,46.57,46.59,31067.0,39.5828,39.5828,39.5404,39.5573,31067.0
2019-12-09 15:30:00,46.59,46.66,46.53,46.56,121942.0,39.5573,39.6168,39.5064,39.5319,121942.0
2019-12-10 09:30:00,46.49,46.52,46.36,46.5,76098.0,39.4724,39.4979,39.3621,39.4809,76098.0
2019-12-10 10:00:00,46.5,46.69,46.49,46.68,90793.0,39.4809,39.6422,39.4724,39.6337,90793.0
2019-12-10 10:30:00,46.67,46.68,46.59,46.67,56307.0,39.6253,39.6337,39.5573,39.6253,56307.0
2019-12-10 11:00:00,46.67,46.7,46.56,46.69,37104.0,39.6253,39.6507,39.5319,39.6422,37104.0
2019-12-10 11:30:00,46.69,46.73,46.63,46.64,21259.0,39.6422,39.6762,39.5913,39.5998,21259.0
2019-12-10 12:00:00,46.63,46.67,46.6,46.6,26716.0,39.5913,39.6253,39.5658,39.5658,26716.0
2019-12-10 12:30:00,46.6,46.61,46.55,46.58,18639.0,39.5658,39.5743,39.5234,39.5488,18639.0
2019-12-10 13:00:00,46.59,46.64,46.55,46.64,23184.0,39.5573,39.5998,39.5234,39.5998,23184.0
2019-12-10 13:30:00,46.63,46.67,46.6,46.67,29918.0,39.5913,39.6253,39.5658,39.6253,29918.0
2019-12-10 14:00:00,46.67,46.71,46.64,46.67,48759.0,39.6253,39.6592,39.5998,39.6253,48759.0
2019-12-10 14:30:00,46.66,46.68,46.63,46.63,47227.0,39.6168,39.6337,39.5913,39.5913,47227.0
2019-12-10 15:00:00,46.63,46.65,46.56,46.58,28313.0,39.5913,39.6083,39.5319,39.5488,28313.0
2019-12-10 15:30:00,46.59,46.6,46.5,46.59,98821.0,39.5573,39.5658,39.4809,39.5573,98821.0
2019-12-11 09:30:00,46.59,46.73,46.5,46.6,45425.0,39.5573,39.6762,39.4809,39.5658,45425.0
2019-12-11 10:00:00,46.59,46.62,46.48,46.5,38513.0,39.5573,39.5828,39.4639,39.4809,38513.0
2019-12-11 10:30:00,46.49,46.54,46.44,46.46,24060.0,39.4724,39.5149,39.43,39.447,24060.0
2019-12-11 11:00:00,46.46,46.46,46.36,46.38,31567.0,39.447,39.447,39.3621,39.379,31567.0
2019-12-11 11:30:00,46.39,46.46,46.38,46.42,19559.0,39.3875,39.447,39.379,39.413,19559.0
2019-12-11 12:00:00,46.43,46.46,46.42,46.44,16110.0,39.4215,39.447,39.413,39.43,16110.0
2019-12-11 12:30:00,46.44,46.5,46.41,46.49,44249.0,39.43,39.4809,39.4045,39.4724,44249.0
2019-12-11 13:00:00,46.48,46.5,46.46,46.49,38212.0,39.4639,39.4809,39.447,39.4724,38212.0
2019-12-11 13:30:00,46.5,46.51,46.44,46.51,50966.0,39.4809,39.4894,39.43,39.4894,50966.0
2019-12-11 14:00:00,46.5,46.57,46.47,46.55,54933.0,39.4809,39.5404,39.4554,39.5234,54933.0
2019-12-11 14:30:00,46.56,46.58,46.48,46.52,62353.0,39.5319,39.5488,39.4639,39.4979,62353.0
2019-12-11 15:00:00,46.52,46.57,46.47,46.51,57948.0,39.4979,39.5404,39.4554,39.4894,57948.0
2019-12-11 15:30:00,46.51,46.54,46.39,46.42,132380.0,39.4894,39.5149,39.3875,39.413,132380.0
2019-12-12 09:30:00,46.55,47.25,46.5,47.23,242826.0,39.5234,40.1177,39.4809,40.1007,242826.0
2019-12-12 10:00:00,47.23,47.6,47.23,47.54,150535.0,40.1007,40.4149,40.1007,40.3639,150535.0
2019-12-12 10:30:00,47.53,47.55,47.39,47.46,325611.0,40.3554,40.3724,40.2366,40.296,325611.0
2019-12-12 11:00:00,47.46,47.48,47.4,47.41,117606.0,40.296,40.313,40.2451,40.2536,117606.0
2019-12-12 11:30:00,47.4,47.41,47.25,47.35,117691.0,40.2451,40.2536,40.1177,40.2026,117691.0
2019-12-12 12:00:00,47.34,47.34,47.23,47.3,105468.0,40.1941,40.1941,40.1007,40.1602,105468.0
2019-12-12 12:30:00,47.3,47.41,47.29,47.3,82353.0,40.1602,40.2536,40.1517,40.1602,82353.0
2019-12-12 13:00:00,47.3,47.4,47.27,47.35,97848.0,40.1602,40.2451,40.1347,40.2026,97848.0
2019-12-12 13:30:00,47.35,47.37,47.27,47.31,126291.0,40.2026,40.2196,40.1347,40.1686,126291.0
2019-12-12 14:00:00,47.31,47.36,47.29,47.34,171835.0,40.1686,40.2111,40.1517,40.1941,171835.0
2019-12-12 14:30:00,47.34,47.6,47.32,47.58,567697.0,40.1941,40.4149,40.1771,40.3979,567697.0
2019-12-12 15:00:00,47.58,47.78,47.58,47.77,230818.0,40.3979,40.5677,40.3979,40.5592,230818.0
2019-12-12 15:30:00,47.77,47.81,47.67,47.72,601227.0,40.5592,40.5932,40.4743,40.5168,601227.0
2019-12-13 09:30:00,47.61,47.79,47.44,47.57,324413.0,40.4234,40.5762,40.279,40.3894,324413.0
2019-12-13 10:00:00,47.57,47.92,47.52,47.67,286041.0,40.3894,40.6866,40.347,40.4743,286041.0
2019-12-13 10:30:00,47.67,47.67,47.27,47.3,200338.0,40.4743,40.4743,40.1347,40.1602,200338.0
2019-12-13 11:00:00,47.3,47.34,47.03,47.05,161018.0,40.1602,40.1941,39.9309,39.9479,161018.0
2019-12-13 11:30:00,47.05,47.25,47.02,47.24,73273.0,39.9479,40.1177,39.9224,40.1092,73273.0
2019-12-13 12:00:00,47.24,47.26,47.15,47.24,58015.0,40.1092,40.1262,40.0328,40.1092,58015.0
2019-12-13 12:30:00,47.24,47.29,47.17,47.29,51097.0,40.1092,40.1517,40.0498,40.1517,51097.0
2019-12-13 13:00:00,47.3,47.33,47.27,47.3,61898.0,40.1602,40.1856,40.1347,40.1602,61898.0
2019-12-13 13:30:00,47.3,47.34,47.26,47.33,49498.0,40.1602,40.1941,40.1262,40.1856,49498.0
2019-12-13 14:00:00,47.33,47.34,47.26,47.27,53290.0,40.1856,40.1941,40.1262,40.1347,53290.0
2019-12-13 14:30:00,47.28,47.3,47.21,47.25,68137.0,40.1432,40.1602,40.0837,40.1177,68137.0
2019-12-13 15:00:00,47.25,47.27,47.17,47.19,54139.0,40.1177,40.1347,40.0498,40.0668,54139.0
2019-12-13 15:30:00,47.19,47.3,47.19,47.26,313331.0,40.0668,40.1602,40.0668,40.1262,313331.0
2019-12-16 09:30:00,47.73,47.96,47.57,47.63,250077.0,40.5253,40.7205,40.3894,40.4403,250077.0
2019-12-16 10:00:00,47.64,47.81,47.63,47.76,59022.0,40.4488,40.5932,40.4403,40.5507,59022.0
2019-12-16 10:30:00,47.76,47.86,47.75,47.77,84003.0,40.5507,40.6356,40.5422,40.5592,84003.0
2019-12-16 11:00:00,47.78,47.84,47.75,47.83,80443.0,40.5677,40.6186,40.5422,40.6102,80443.0
2019-12-16 11:30:00,47.83,47.87,47.77,47.8,248164.0,40.6102,40.6441,40.5592,40.5847,248164.0
2019-12-16 12:00:00,47.8,47.9,47.8,47.87,45842.0,40.5847,40.6696,40.5847,40.6441,45842.0
2019-12-16 12:30:00,47.87,47.91,47.87,47.9,100907.0,40.6441,40.6781,40.6441,40.6696,100907.0
2019-12-16 13:00:00,47.9,47.9,47.84,47.88,38402.0,40.6696,40.6696,40.6186,40.6526,38402.0
2019-12-16 13:30:00,47.89,47.89,47.84,47.87,47114.0,40.6611,40.6611,40.6186,40.6441,47114.0
2019-12-16 14:00:00,47.87,47.88,47.81,47.82,47027.0,40.6441,40.6526,40.5932,40.6017,47027.0
2019-12-16 14:30:00,47.81,47.81,47.72,47.73,50881.0,40.5932,40.5932,40.5168,40.5253,50881.0
2019-12-16 15:00:00,47.73,47.74,47.66,47.66,76588.0,40.5253,40.5337,40.4658,40.4658,76588.0
2019-12-16 15:30:00,47.67,47.68,47.57,47.58,404949.0,40.4743,40.4828,40.3894,40.3979,404949.0
2019-12-17 09:30:00,47.6,47.77,47.5,47.61,117791.0,40.4149,40.5592,40.33,40.4234,117791.0
2019-12-17 10:00:00,47.59,47.77,47.58,47.74,41858.0,40.4064,40.5592,40.3979,40.5337,41858.0
2019-12-17 10:30:00,47.74,47.78,47.69,47.7,25364.0,40.5337,40.5677,40.4913,40.4998,25364.0
2019-12-17 11:00:00,47.7,47.74,47.68,47.69,29221.0,40.4998,40.5337,40.4828,40.4913,29221.0
2019-12-17 11:30:00,47.69,47.82,47.69,47.8,218164.0,40.4913,40.6017,40.4913,40.5847,218164.0
2019-12-17 12:00:00,47.81,47.84,47.75,47.84,46786.0,40.5932,40.6186,40.5422,40.6186,46786.0
2019-12-17 12:30:00,47.84,47.94,47.82,47.94,67438.0,40.6186,40.7036,40.6017,40.7036,67438.0
2019-12-17 13:00:00,47.94,47.97,47.93,47.95,40341.0,40.7036,40.729,40.6951,40.712,40341.0
2019-12-17 13:30:00,47.95,48.01,47.92,48.0,49962.0,40.712,40.763,40.6866,40.7545,49962.0
2019-12-17 14:00:00,48.01,48.04,47.97,48.01,96800.0,40.763,40.7885,40.729,40.763,96800.0
2019-12-17 14:30:00,48.01,48.05,48.0,48.04,77080.0,40.763,40.7969,40.7545,40.7885,77080.0
2019-12-17 15:00:00,48.03,48.1,47.98,48.09,76033.0,40.78,40.8394,40.7375,40.8309,76033.0
2019-12-17 15:30:00,48.09,48.11,48.0,48.02,158724.0,40.8309,40.8479,40.7545,40.7715,158724.0
2019-12-18 09:30:00,48.04,48.17,47.98,48.02,131116.0,40.7885,40.8988,40.7375,40.7715,131116.0
2019-12-18 10:00:00,48.0,48.01,47.9,47.93,68096.0,40.7545,40.763,40.6696,40.6951,68096.0
2019-12-18 10:30:00,47.93,48.06,47.91,48.06,44299.0,40.6951,40.8054,40.6781,40.8054,44299.0
2019-12-18 11:00:00,48.05,48.11,48.03,48.07,80801.0,40.7969,40.8479,40.78,40.8139,80801.0
2019-12-18 11:30:00,48.07,48.08,47.9,47.91,91732.0,40.8139,40.8224,40.6696,40.6781,91732.0
2019-12-18 12:00:00,47.91,47.96,47.89,47.9,92068.0,40.6781,40.7205,40.6611,40.6696,92068.0
2019-12-18 12:30:00,47.9,47.92,47.83,47.83,50289.0,40.6696,40.6866,40.6102,40.6102,50289.0
2019-12-18 13:00:00,47.83,47.86,47.81,47.82,25186.0,40.6102,40.6356,40.5932,40.6017,25186.0
2019-12-18 13:30:00,47.81,47.88,47.8,47.84,57782.0,40.5932,40.6526,40.5847,40.6186,57782.0
2019-12-18 14:00:00,47.84,47.87,47.83,47.87,45098.0,40.6186,40.6441,40.6102,40.6441,45098.0
2019-12-18 14:30:00,47.86,47.95,47.85,47.94,49063.0,40.6356,40.712,40.6271,40.7036,49063.0
2019-12-18 15:00:00,47.94,47.95,47.89,47.93,33634.0,40.7036,40.712,40.6611,40.6951,33634.0
2019-12-18 15:30:00,47.94,47.94,47.82,47.83,141063.0,40.7036,40.7036,40.6017,40.6102,141063.0
2019-12-19 09:30:00,47.88,47.93,47.69,47.81,78141.0,40.6526,40.6951,40.4913,40.5932,78141.0
2019-12-19 10:00:00,47.81,47.84,47.71,47.8,55061.0,40.5932,40.6186,40.5083,40.5847,55061.0
2019-12-19 10:30:00,47.8,47.85,47.75,47.83,58083.0,40.5847,40.6271,40.5422,40.6102,58083.0
2019-12-19 11:00:00,47.83,47.87,47.77,47.82,71299.0,40.6102,40.6441,40.5592,40.6017,71299.0
2019-12-19 11:30:00,47.82,47.86,47.75,47.77,69437.0,40.6017,40.6356,40.5422,40.5592,69437.0
2019-12-19 12:00:00,47.77,47.8,47.74,47.8,67683.0,40.5592,40.5847,40.5337,40.5847,67683.0
2019-12-19 12:30:00,47.79,47.81,47.74,47.76,82518.0,40.5762,40.5932,40.5337,40.5507,82518.0
2019-12-19 13:00:00,47.75,47.79,47.72,47.76,73867.0,40.5422,40.5762,40.5168,40.5507,73867.0
2019-12-19 13:30:00,47.77,47.81,47.74,47.8,39816.0,40.5592,40.5932,40.5337,40.5847,39816.0
2019-12-19 14:00:00,47.8,47.83,47.78,47.8,92982.0,40.5847,40.6102,40.5677,40.5847,92982.0
2019-12-19 14:30:00,47.8,47.81,47.72,47.73,136589.0,40.5847,40.5932,40.5168,40.5253,136589.0
2019-12-19 15:00:00,47.73,47.78,47.7,47.71,58443.0,40.5253,40.5677,40.4998,40.5083,58443.0
2019-12-19 15:30:00,47.71,47.77,47.69,47.75,285081.0,40.5083,40.5592,40.4913,40.5422,285081.0
2019-12-20 09:30:00,47.82,47.82,47.45,47.61,101860.0,40.8862,40.8862,40.5699,40.7067,101860.0
2019-12-20 10:00:00,47.57,47.64,47.52,47.57,92574.0,40.6725,40.7323,40.6297,40.6725,92574.0
2019-12-20 10:30:00,47.57,47.77,47.56,47.76,48063.0,40.6725,40.8435,40.6639,40.8349,48063.0
2019-12-20 11:00:00,47.76,47.8,47.73,47.75,68659.0,40.8349,40.8691,40.8093,40.8264,68659.0
2019-12-20 11:30:00,47.75,47.78,47.66,47.67,35495.0,40.8264,40.852,40.7494,40.758,35495.0
2019-12-20 12:00:00,47.68,47.69,47.62,47.64,23869.0,40.7665,40.7751,40.7152,40.7323,23869.0
2019-12-20 12:30:00,47.64,47.65,47.57,47.6,16549.0,40.7323,40.7409,40.6725,40.6981,16549.0
2019-12-20 13:00:00,47.61,47.62,47.55,47.56,16372.0,40.7067,40.7152,40.6554,40.6639,16372.0
2019-12-20 13:30:00,47.57,47.6,47.51,47.52,31054.0,40.6725,40.6981,40.6212,40.6297,31054.0
2019-12-20 14:00:00,47.53,47.53,47.48,47.52,21086.0,40.6383,40.6383,40.5955,40.6297,21086.0
2019-12-20 14:30:00,47.52,47.53,47.46,47.52,48494.0,40.6297,40.6383,40.5784,40.6297,48494.0
2019-12-20 15:00:00,47.52,47.52,47.47,47.48,97343.0,40.6297,40.6297,40.587,40.5955,97343.0
2019-12-20 15:30:00,47.48,47.57,47.39,47.49,667174.0,40.5955,40.6725,40.5186,40.6041,667174.0
2019-12-23 09:30:00,47.53,47.59,47.26,47.35,52926.0,40.6383,40.6896,40.4074,40.4844,52926.0
2019-12-23 10:00:00,47.37,47.44,47.33,47.4,32841.0,40.5015,40.5613,40.4673,40.5271,32841.0
2019-12-23 10:30:00,47.4,47.4,47.28,47.3,37816.0,40.5271,40.5271,40.4245,40.4416,37816.0
2019-12-23 11:00:00,47.31,47.36,47.29,47.31,36845.0,40.4502,40.4929,40.4331,40.4502,36845.0
2019-12-23 11:30:00,47.32,47.32,47.23,47.24,28225.0,40.4587,40.4587,40.3818,40.3903,28225.0
2019-12-23 12:00:00,47.24,47.26,47.17,47.19,25363.0,40.3903,40.4074,40.3305,40.3476,25363.0
2019-12-23 12:30:00,47.19,47.21,47.14,47.21,181337.0,40.3476,40.3647,40.3048,40.3647,181337.0
2019-12-23 13:00:00,47.21,47.32,47.21,47.31,68255.0,40.3647,40.4587,40.3647,40.4502,68255.0
2019-12-23 13:30:00,47.3,47.31,47.27,47.3,23776.0,40.4416,40.4502,40.416,40.4416,23776.0
2019-12-23 14:00:00,47.3,47.35,47.3,47.33,35677.0,40.4416,40.4844,40.4416,40.4673,35677.0
2019-12-23 14:30:00,47.32,47.34,47.28,47.3,41055.0,40.4587,40.4758,40.4245,40.4416,41055.0
2019-12-23 15:00:00,47.3,47.31,47.24,47.29,71926.0,40.4416,40.4502,40.3903,40.4331,71926.0
2019-12-23 15:30:00,47.28,47.29,47.23,47.25,188984.0,40.4245,40.4331,40.3818,40.3989,188984.0
2019-12-24 09:30:00,47.25,47.37,47.19,47.28,42660.0,40.3989,40.5015,40.3476,40.4245,42660.0
2019-12-24 10:00:00,47.28,47.29,47.15,47.17,29133.0,40.4245,40.4331,40.3134,40.3305,29133.0
2019-12-24 10:30:00,47.18,47.26,47.17,47.23,18354.0,40.339,40.4074,40.3305,40.3818,18354.0
2019-12-24 11:00:00,47.23,47.29,47.23,47.26,24336.0,40.3818,40.4331,40.3818,40.4074,24336.0
2019-12-24 11:30:00,47.25,47.29,47.24,47.28,24609.0,40.3989,40.4331,40.3903,40.4245,24609.0
2019-12-24 12:00:00,47.28,47.31,47.25,47.3,41108.0,40.4245,40.4502,40.3989,40.4416,41108.0
2019-12-24 12:30:00,47.31,47.35,47.29,47.34,129445.0,40.4502,40.4844,40.4331,40.4758,129445.0
2019-12-26 09:30:00,47.46,47.46,47.26,47.33,56058.0,40.5784,40.5784,40.4074,40.4673,56058.0
2019-12-26 10:00:00,47.33,47.42,47.29,47.39,32831.0,40.4673,40.5442,40.4331,40.5186,32831.0
2019-12-26 10:30:00,47.4,47.45,47.4,47.45,18299.0,40.5271,40.5699,40.5271,40.5699,18299.0
2019-12-26 11:00:00,47.46,47.52,47.46,47.51,32163.0,40.5784,40.6297,40.5784,40.6212,32163.0
2019-12-26 11:30:00,47.52,47.53,47.43,47.44,18920.0,40.6297,40.6383,40.5528,40.5613,18920.0
2019-12-26 12:00:00,47.44,47.45,47.35,47.38,23744.0,40.5613,40.5699,40.4844,40.51,23744.0
2019-12-26 12:30:00,47.38,47.41,47.36,47.36,13434.0,40.51,40.5357,40.4929,40.4929,13434.0
2019-12-26 13:00:00,47.36,47.37,47.32,47.34,16093.0,40.4929,40.5015,40.4587,40.4758,16093.0
2019-12-26 13:30:00,47.34,47.39,47.34,47.36,26074.0,40.4758,40.5186,40.4758,40.4929,26074.0
2019-12-26 14:00:00,47.36,47.42,47.36,47.41,47716.0,40.4929,40.5442,40.4929,40.5357,47716.0
2019-12-26 14:30:00,47.4,47.41,47.35,47.36,23761.0,40.5271,40.5357,40.4844,40.4929,23761.0
2019-12-26 15:00:00,47.35,47.36,47.3,47.3,52478.0,40.4844,40.4929,40.4416,40.4416,52478.0
2019-12-26 15:30:00,47.3,47.4,47.27,47.4,263118.0,40.4416,40.5271,40.416,40.5271,263118.0
2019-12-27 09:30:00,47.46,47.46,47.23,47.24,109555.0,40.5784,40.5784,40.3818,40.3903,109555.0
2019-12-27 10:00:00,47.22,47.25,47.09,47.18,82468.0,40.3732,40.3989,40.2621,40.339,82468.0
2019-12-27 10:30:00,47.18,47.24,47.16,47.22,27915.0,40.339,40.3903,40.3219,40.3732,27915.0
2019-12-27 11:00:00,47.21,47.26,47.2,47.21,25843.0,40.3647,40.4074,40.3561,40.3647,25843.0
2019-12-27 11:30:00,47.21,47.3,47.19,47.28,23683.0,40.3647,40.4416,40.3476,40.4245,23683.0
2019-12-27 12:00:00,47.27,47.29,47.23,47.24,23900.0,40.416,40.4331,40.3818,40.3903,23900.0
2019-12-27 12:30:00,47.24,47.26,47.22,47.25,17316.0,40.3903,40.4074,40.3732,40.3989,17316.0
2019-12-27 13:00:00,47.25,47.29,47.25,47.28,27763.0,40.3989,40.4331,40.3989,40.4245,27763.0
2019-12-27 13:30:00,47.28,47.29,47.21,47.22,34692.0,40.4245,40.4331,40.3647,40.3732,34692.0
2019-12-27 14:00:00,47.22,47.24,47.19,47.21,34405.0,40.3732,40.3903,40.3476,40.3647,34405.0
2019-12-27 14:30:00,47.22,47.25,47.21,47.22,55100.0,40.3732,40.3989,40.3647,40.3732,55100.0
2019-12-27 15:00:00,47.22,47.22,47.16,47.16,50221.0,40.3732,40.3732,40.3219,40.3219,50221.0
2019-12-27 15:30:00,47.15,47.22,47.11,47.16,217547.0,40.3134,40.3732,40.2792,40.3219,217547.0
2019-12-30 09:30:00,47.35,47.46,47.19,47.3,206899.0,40.4844,40.5784,40.3476,40.4416,206899.0
2019-12-30 10:00:00,47.3,47.32,47.15,47.22,367270.0,40.4416,40.4587,40.3134,40.3732,367270.0
2019-12-30 10:30:00,47.24,47.27,47.15,47.26,258208.0,40.3903,40.416,40.3134,40.4074,258208.0
2019-12-30 11:00:00,47.26,47.33,47.23,47.28,154280.0,40.4074,40.4673,40.3818,40.4245,154280.0
2019-12-30 11:30:00,47.27,47.37,47.27,47.34,34849.0,40.416,40.5015,40.416,40.4758,34849.0
2019-12-30 12:00:00,47.34,47.43,47.31,47.42,48244.0,40.4758,40.5528,40.4502,40.5442,48244.0
2019-12-30 12:30:00,47.42,47.45,47.41,47.41,47546.0,40.5442,40.5699,40.5357,40.5357,47546.0
2019-12-30 13:00:00,47.42,47.44,47.38,47.38,31175.0,40.5442,40.5613,40.51,40.51,31175.0
2019-12-30 13:30:00,47.38,47.4,47.34,47.39,80069.0,40.51,40.5271,40.4758,40.5186,80069.0
2019-12-30 14:00:00,47.38,47.38,47.27,47.3,153392.0,40.51,40.51,40.416,40.4416,153392.0
2019-12-30 14:30:00,47.29,47.29,47.21,47.21,147100.0,40.4331,40.4331,40.3647,40.3647,147100.0
2019-12-30 15:00:00,47.21,47.27,47.2,47.23,193118.0,40.3647,40.416,40.3561,40.3818,193118.0
2019-12-30 15:30:00,47.24,47.25,47.12,47.19,325836.0,40.3903,40.3989,40.2877,40.3476,325836.0
2019-12-31 09:30:00,47.1,47.43,47.1,47.4,65676.0,40.2706,40.5528,40.2706,40.5271,65676.0
2019-12-31 10:00:00,47.38,47.42,47.26,47.26,97906.0,40.51,40.5442,40.4074,40.4074,97906.0
2019-12-31 10:30:00,47.26,47.31,47.14,47.17,150584.0,40.4074,40.4502,40.3048,40.3305,150584.0
2019-12-31 11:00:00,47.18,47.24,47.18,47.22,25095.0,40.339,40.3903,40.339,40.3732,25095.0
2019-12-31 11:30:00,47.21,47.32,47.18,47.3,30704.0,40.3647,40.4587,40.339,40.4416,30704.0
2019-12-31 12:00:00,47.29,47.31,47.2,47.28,101407.0,40.4331,40.4502,40.3561,40.4245,101407.0
2019-12-31 12:30:00,47.28,47.29,47.2,47.21,37853.0,40.4245,40.4331,40.3561,40.3647,37853.0
2019-12-31 13:00:00,47.2,47.25,47.2,47.23,22445.0,40.3561,40.3989,40.3561,40.3818,22445.0
2019-12-31 13:30:00,47.23,47.29,47.22,47.27,21592.0,40.3818,40.4331,40.3732,40.416,21592.0
2019-12-31 14:00:00,47.27,47.34,47.25,47.33,80313.0,40.416,40.4758,40.3989,40.4673,80313.0
2019-12-31 14:30:00,47.33,47.35,47.28,47.28,234224.0,40.4673,40.4844,40.4245,40.4245,234224.0
2019-12-31 15:00:00,47.28,47.34,47.26,47.34,102765.0,40.4245,40.4758,40.4074,40.4758,102765.0
2019-12-31 15:30:00,47.35,47.4,47.24,47.27,255044.0,40.4844,40.5271,40.3903,40.416,255044.0
2020-01-02 09:30:00,47.51,47.51,47.17,47.22,97690.0,40.6212,40.6212,40.3305,40.3732,97690.0
2020-01-02 10:00:00,47.22,47.22,46.99,47.01,86928.0,40.3732,40.3732,40.1766,40.1937,86928.0
2020-01-02 10:30:00,47.01,47.14,46.94,47.1,113021.0,40.1937,40.3048,40.1338,40.2706,113021.0
2020-01-02 11:00:00,47.11,47.15,47.02,47.11,110561.0,40.2792,40.3134,40.2022,40.2792,110561.0
2020-01-02 11:30:00,47.1,47.16,47.02,47.16,81537.0,40.2706,40.3219,40.2022,40.3219,81537.0
2020-01-02 12:00:00,47.16,47.24,47.16,47.2,82172.0,40.3219,40.3903,40.3219,40.3561,82172.0
2020-01-02 12:30:00,47.2,47.24,47.12,47.14,52920.0,40.3561,40.3903,40.2877,40.3048,52920.0
2020-01-02 13:00:00,47.14,47.14,47.05,47.05,34582.0,40.3048,40.3048,40.2279,40.2279,34582.0
2020-01-02 13:30:00,47.06,47.08,47.02,47.04,31067.0,40.2364,40.2535,40.2022,40.2193,31067.0
2020-01-02 14:00:00,47.04,47.15,47.03,47.14,26211.0,40.2193,40.3134,40.2108,40.3048,26211.0
2020-01-02 14:30:00,47.13,47.21,47.12,47.21,34113.0,40.2963,40.3647,40.2877,40.3647,34113.0
2020-01-02 15:00:00,47.2,47.28,47.19,47.27,42546.0,40.3561,40.4245,40.3476,40.416,42546.0
2020-01-02 15:30:00,47.28,47.41,47.24,47.39,104510.0,40.4245,40.5357,40.3903,40.5186,104510.0
2020-01-03 09:30:00,46.78,46.85,46.53,46.77,136565.0,39.997,40.0569,39.7833,39.9885,136565.0
2020-01-03 10:00:00,46.75,46.78,46.56,46.76,99743.0,39.9714,39.997,39.8089,39.9799,99743.0
2020-01-03 10:30:00,46.77,46.86,46.7,46.81,26727.0,39.9885,40.0654,39.9286,40.0227,26727.0
2020-01-03 11:00:00,46.81,46.9,46.81,46.89,26723.0,40.0227,40.0996,40.0227,40.0911,26723.0
2020-01-03 11:30:00,46.88,46.98,46.87,46.94,33340.0,40.0825,40.168,40.074,40.1338,33340.0
2020-01-03 12:00:00,46.94,47.07,46.94,47.07,42175.0,40.1338,40.245,40.1338,40.245,42175.0
2020-01-03 12:30:00,47.06,47.09,47.03,47.06,20843.0,40.2364,40.2621,40.2108,40.2364,20843.0
2020-01-03 13:00:00,47.06,47.11,46.99,47.05,35934.0,40.2364,40.2792,40.1766,40.2279,35934.0
2020-01-03 13:30:00,47.05,47.06,46.83,46.96,49588.0,40.2279,40.2364,40.0398,40.1509,49588.0
2020-01-03 14:00:00,46.96,46.98,46.85,46.9,46087.0,40.1509,40.168,40.0569,40.0996,46087.0
2020-01-03 14:30:00,46.9,46.96,46.87,46.93,34507.0,40.0996,40.1509,40.074,40.1253,34507.0
2020-01-03 15:00:00,46.92,46.99,46.91,46.96,47593.0,40.1167,40.1766,40.1082,40.1509,47593.0
2020-01-03 15:30:00,46.96,47.02,46.91,46.95,155880.0,40.1509,40.2022,40.1082,40.1424,155880.0
2020-01-06 09:30:00,46.49,46.49,46.27,46.29,264140.0,39.7491,39.7491,39.561,39.5781,264140.0
2020-01-06 10:00:00,46.26,46.43,46.2,46.43,80944.0,39.5524,39.6978,39.5011,39.6978,80944.0
2020-01-06 10:30:00,46.44,46.57,46.4,46.49,80698.0,39.7063,39.8175,39.6721,39.7491,80698.0
2020-01-06 11:00:00,46.5,46.62,46.48,46.54,111043.0,39.7576,39.8602,39.7405,39.7918,111043.0
2020-01-06 11:30:00,46.56,46.62,46.54,46.58,83889.0,39.8089,39.8602,39.7918,39.826,83889.0
2020-01-06 12:00:00,46.57,46.65,46.57,46.58,60614.0,39.8175,39.8859,39.8175,39.826,60614.0
2020-01-06 12:30:00,46.59,46.6,46.54,46.56,51132.0,39.8346,39.8431,39.7918,39.8089,51132.0
2020-01-06 13:00:00,46.56,46.65,46.56,46.64,98542.0,39.8089,39.8859,39.8089,39.8773,98542.0
2020-01-06 13:30:00,46.63,46.67,46.56,46.56,42450.0,39.8688,39.903,39.8089,39.8089,42450.0
2020-01-06 14:00:00,46.55,46.62,46.54,46.57,28794.0,39.8004,39.8602,39.7918,39.8175,28794.0
2020-01-06 14:30:00,46.57,46.6,46.54,46.58,88069.0,39.8175,39.8431,39.7918,39.826,88069.0
2020-01-06 15:00:00,46.59,46.61,46.54,46.57,82393.0,39.8346,39.8517,39.7918,39.8175,82393.0
2020-01-06 15:30:00,46.57,46.59,46.51,46.58,312407.0,39.8175,39.8346,39.7662,39.826,312407.0
2020-01-07 09:30:00,46.42,46.51,46.24,46.28,166831.0,39.6892,39.7662,39.5353,39.5695,166831.0
2020-01-07 10:00:00,46.27,46.44,46.27,46.43,128856.0,39.561,39.7063,39.561,39.6978,128856.0
2020-01-07 10:30:00,46.47,46.53,46.44,46.49,131997.0,39.732,39.7833,39.7063,39.7491,131997.0
2020-01-07 11:00:00,46.49,46.53,46.36,46.37,65816.0,39.7491,39.7833,39.6379,39.6465,65816.0
2020-01-07 11:30:00,46.37,46.37,46.18,46.18,73029.0,39.6465,39.6465,39.484,39.484,73029.0
2020-01-07 12:00:00,46.19,46.23,46.16,46.2,200043.0,39.4926,39.5268,39.4669,39.5011,200043.0
2020-01-07 12:30:00,46.19,46.19,46.13,46.17,60273.0,39.4926,39.4926,39.4413,39.4755,60273.0
2020-01-07 13:00:00,46.17,46.23,46.17,46.22,38926.0,39.4755,39.5268,39.4755,39.5182,38926.0
2020-01-07 13:30:00,46.21,46.27,46.18,46.27,18655.0,39.5097,39.561,39.484,39.561,18655.0
2020-01-07 14:00:00,46.27,46.35,46.26,46.34,24493.0,39.561,39.6294,39.5524,39.6208,24493.0
2020-01-07 14:30:00,46.34,46.36,46.3,46.32,24498.0,39.6208,39.6379,39.5866,39.6037,24498.0
2020-01-07 15:00:00,46.33,46.35,46.3,46.3,21970.0,39.6123,39.6294,39.5866,39.5866,21970.0
2020-01-07 15:30:00,46.3,46.32,46.26,46.27,173087.0,39.5866,39.6037,39.5524,39.561,173087.0
2020-01-08 09:30:00,46.28,46.57,46.13,46.53,82393.0,39.5695,39.8175,39.4413,39.7833,82393.0
2020-01-08 10:00:00,46.54,46.6,46.4,46.42,92958.0,39.7918,39.8431,39.6721,39.6892,92958.0
2020-01-08 10:30:00,46.43,46.46,46.36,46.45,169100.0,39.6978,39.7234,39.6379,39.7149,169100.0
2020-01-08 11:00:00,46.45,46.54,46.39,46.52,180583.0,39.7149,39.7918,39.6636,39.7747,180583.0
2020-01-08 11:30:00,46.51,46.75,46.4,46.67,226991.0,39.7662,39.9714,39.6721,39.903,226991.0
2020-01-08 12:00:00,46.68,46.71,46.65,46.69,122839.0,39.9115,39.9372,39.8859,39.9201,122839.0
2020-01-08 12:30:00,46.69,46.71,46.63,46.68,52829.0,39.9201,39.9372,39.8688,39.9115,52829.0
2020-01-08 13:00:00,46.68,46.74,46.66,46.72,43960.0,39.9115,39.9628,39.8944,39.9457,43960.0
2020-01-08 13:30:00,46.72,46.76,46.67,46.68,105551.0,39.9457,39.9799,39.903,39.9115,105551.0
2020-01-08 14:00:00,46.69,46.74,46.69,46.71,129039.0,39.9201,39.9628,39.9201,39.9372,129039.0
2020-01-08 14:30:00,46.71,46.77,46.68,46.75,136237.0,39.9372,39.9885,39.9115,39.9714,136237.0
2020-01-08 15:00:00,46.75,46.81,46.72,46.76,161138.0,39.9714,40.0227,39.9457,39.9799,161138.0
2020-01-08 15:30:00,46.75,46.77,46.58,46.62,538569.0,39.9714,39.9885,39.826,39.8602,538569.0
2020-01-09 09:30:00,46.98,46.99,46.69,46.86,125316.0,40.168,40.1766,39.9201,40.0654,125316.0
2020-01-09 10:00:00,46.87,46.87,46.75,46.8,71343.0,40.074,40.074,39.9714,40.0141,71343.0
2020-01-09 10:30:00,46.82,46.92,46.81,46.87,155040.0,40.0312,40.1167,40.0227,40.074,155040.0
2020-01-09 11:00:00,46.87,46.87,46.73,46.75,132256.0,40.074,40.074,39.9543,39.9714,132256.0
2020-01-09 11:30:00,46.76,46.89,46.76,46.88,127403.0,39.9799,40.0911,39.9799,40.0825,127403.0
2020-01-09 12:00:00,46.87,46.88,46.76,46.79,57181.0,40.074,40.0825,39.9799,40.0056,57181.0
2020-01-09 12:30:00,46.79,46.84,46.73,46.83,74302.0,40.0056,40.0483,39.9543,40.0398,74302.0
2020-01-09 13:00:00,46.84,46.84,46.76,46.78,99077.0,40.0483,40.0483,39.9799,39.997,99077.0
2020-01-09 13:30:00,46.78,46.78,46.69,46.7,124683.0,39.997,39.997,39.9201,39.9286,124683.0
2020-01-09 14:00:00,46.7,46.76,46.69,46.76,92033.0,39.9286,39.9799,39.9201,39.9799,92033.0
2020-01-09 14:30:00,46.76,46.86,46.76,46.81,95103.0,39.9799,40.0654,39.9799,40.0227,95103.0
2020-01-09 15:00:00,46.8,46.8,46.75,46.78,155365.0,40.0141,40.0141,39.9714,39.997,155365.0
2020-01-09 15:30:00,46.78,46.84,46.75,46.84,208105.0,39.997,40.0483,39.9714,40.0483,208105.0
2020-01-10 09:30:00,46.83,46.83,46.51,46.65,434677.0,40.0398,40.0398,39.7662,39.8859,434677.0
2020-01-10 10:00:00,46.66,46.75,46.65,46.73,158539.0,39.8944,39.9714,39.8859,39.9543,158539.0
2020-01-10 10:30:00,46.72,46.73,46.53,46.58,49036.0,39.9457,39.9543,39.7833,39.826,49036.0
2020-01-10 11:00:00,46.58,46.6,46.44,46.44,59172.0,39.826,39.8431,39.7063,39.7063,59172.0
2020-01-10 11:30:00,46.45,46.48,46.38,46.45,31850.0,39.7149,39.7405,39.655,39.7149,31850.0
2020-01-10 12:00:00,46.44,46.5,46.39,46.5,51457.0,39.7063,39.7576,39.6636,39.7576,51457.0
2020-01-10 12:30:00,46.51,46.54,46.49,46.53,46841.0,39.7662,39.7918,39.7491,39.7833,46841.0
2020-01-10 13:00:00,46.53,46.58,46.52,46.54,24983.0,39.7833,39.826,39.7747,39.7918,24983.0
2020-01-10 13:30:00,46.54,46.6,46.53,46.59,25204.0,39.7918,39.8431,39.7833,39.8346,25204.0
2020-01-10 14:00:00,46.58,46.58,46.54,46.58,28298.0,39.826,39.826,39.7918,39.826,28298.0
2020-01-10 14:30:00,46.58,46.58,46.45,46.47,34429.0,39.826,39.826,39.7149,39.732,34429.0
2020-01-10 15:00:00,46.46,46.46,46.39,46.4,137390.0,39.7234,39.7234,39.6636,39.6721,137390.0
2020-01-10 15:30:00,46.39,46.39,46.28,46.35,355353.0,39.6636,39.6636,39.5695,39.6294,355353.0
2020-01-13 09:30:00,46.52,46.52,46.21,46.35,194117.0,39.7747,39.7747,39.5097,39.6294,194117.0
2020-01-13 10:00:00,46.36,46.37,46.25,46.34,96700.0,39.6379,39.6465,39.5439,39.6208,96700.0
2020-01-13 10:30:00,46.34,46.4,46.27,46.4,71891.0,39.6208,39.6721,39.561,39.6721,71891.0
2020-01-13 11:00:00,46.39,46.48,46.35,46.44,160759.0,39.6636,39.7405,39.6294,39.7063,160759.0
2020-01-13 11:30:00,46.45,46.52,46.42,46.52,58034.0,39.7149,39.7747,39.6892,39.7747,58034.0
2020-01-13 12:00:00,46.52,46.59,46.51,46.54,129855.0,39.7747,39.8346,39.7662,39.7918,129855.0
2020-01-13 12:30:00,46.54,46.57,46.5,46.53,53296.0,39.7918,39.8175,39.7576,39.7833,53296.0
2020-01-13 13:00:00,46.52,46.56,46.51,46.54,62594.0,39.7747,39.8089,39.7662,39.7918,62594.0
2020-01-13 13:30:00,46.54,46.59,46.54,46.56,48829.0,39.7918,39.8346,39.7918,39.8089,48829.0
2020-01-13 14:00:00,46.56,46.59,46.53,46.58,31665.0,39.8089,39.8346,39.7833,39.826,31665.0
2020-01-13 14:30:00,46.58,46.58,46.52,46.54,34509.0,39.826,39.826,39.7747,39.7918,34509.0
2020-01-13 15:00:00,46.54,46.56,46.51,46.54,52568.0,39.7918,39.8089,39.7662,39.7918,52568.0
2020-01-13 15:30:00,46.55,46.66,46.52,46.64,213304.0,39.8004,39.8944,39.7747,39.8773,213304.0
2020-01-14 09:30:00,46.75,46.75,46.46,46.67,194158.0,39.9714,39.9714,39.7234,39.903,194158.0
2020-01-14 10:00:00,46.67,46.75,46.63,46.66,106363.0,39.903,39.9714,39.8688,39.8944,106363.0
2020-01-14 10:30:00,46.68,46.73,46.64,46.68,74891.0,39.9115,39.9543,39.8773,39.9115,74891.0
2020-01-14 11:00:00,46.69,46.85,46.68,46.85,44734.0,39.9201,40.0569,39.9115,40.0569,44734.0
2020-01-14 11:30:00,46.84,46.87,46.79,46.8,50843.0,40.0483,40.074,40.0056,40.0141,50843.0
2020-01-14 12:00:00,46.8,46.81,46.75,46.78,53736.0,40.0141,40.0227,39.9714,39.997,53736.0
2020-01-14 12:30:00,46.78,46.89,46.78,46.88,51752.0,39.997,40.0911,39.997,40.0825,51752.0
2020-01-14 13:00:00,46.88,46.96,46.88,46.92,46016.0,40.0825,40.1509,40.0825,40.1167,46016.0
2020-01-14 13:30:00,46.93,46.96,46.75,46.8,178017.0,40.1253,40.1509,39.9714,40.0141,178017.0
2020-01-14 14:00:00,46.8,46.81,46.65,46.73,55621.0,40.0141,40.0227,39.8859,39.9543,55621.0
2020-01-14 14:30:00,46.73,46.79,46.71,46.72,41189.0,39.9543,40.0056,39.9372,39.9457,41189.0
2020-01-14 15:00:00,46.73,46.78,46.68,46.73,52580.0,39.9543,39.997,39.9115,39.9543,52580.0
2020-01-14 15:30:00,46.73,46.77,46.63,46.72,531968.0,39.9543,39.9885,39.8688,39.9457,531968.0
2020-01-15 09:30:00,46.37,46.41,46.17,46.4,164022.0,39.6465,39.6807,39.4755,39.6721,164022.0
2020-01-15 10:00:00,46.4,46.43,46.23,46.31,92339.0,39.6721,39.6978,39.5268,39.5952,92339.0
2020-01-15 10:30:00,46.31,46.44,46.31,46.44,59683.0,39.5952,39.7063,39.5952,39.7063,59683.0
2020-01-15 11:00:00,46.43,46.47,46.27,46.35,76659.0,39.6978,39.732,39.561,39.6294,76659.0
2020-01-15 11:30:00,46.34,46.42,46.31,46.33,80484.0,39.6208,39.6892,39.5952,39.6123,80484.0
2020-01-15 12:00:00,46.32,46.32,46.22,46.22,58414.0,39.6037,39.6037,39.5182,39.5182,58414.0
2020-01-15 12:30:00,46.23,46.25,46.08,46.09,63698.0,39.5268,39.5439,39.3985,39.4071,63698.0
2020-01-15 13:00:00,46.09,46.14,46.05,46.11,84023.0,39.4071,39.4498,39.3729,39.4242,84023.0
2020-01-15 13:30:00,46.11,46.16,46.07,46.08,53220.0,39.4242,39.4669,39.39,39.3985,53220.0
2020-01-15 14:00:00,46.08,46.19,46.03,46.19,67464.0,39.3985,39.4926,39.3558,39.4926,67464.0
2020-01-15 14:30:00,46.19,46.27,46.17,46.21,72550.0,39.4926,39.561,39.4755,39.5097,72550.0
2020-01-15 15:00:00,46.21,46.21,45.97,46.0,227972.0,39.5097,39.5097,39.3045,39.3301,227972.0
2020-01-15 15:30:00,46.01,46.17,45.94,46.15,309305.0,39.3387,39.4755,39.2788,39.4584,309305.0
2020-01-16 09:30:00,46.28,46.63,46.28,46.47,289796.0,39.5695,39.8688,39.5695,39.732,289796.0
2020-01-16 10:00:00,46.49,46.61,46.4,46.5,80298.0,39.7491,39.8517,39.6721,39.7576,80298.0
2020-01-16 10:30:00,46.51,46.65,46.5,46.56,65744.0,39.7662,39.8859,39.7576,39.8089,65744.0
2020-01-16 11:00:00,46.56,46.58,46.49,46.55,55125.0,39.8089,39.826,39.7491,39.8004,55125.0
2020-01-16 11:30:00,46.55,46.63,46.53,46.58,47764.0,39.8004,39.8688,39.7833,39.826,47764.0
2020-01-16 12:00:00,46.58,46.65,46.58,46.63,40240.0,39.826,39.8859,39.826,39.8688,40240.0
2020-01-16 12:30:00,46.64,46.73,46.63,46.69,49298.0,39.8773,39.9543,39.8688,39.9201,49298.0
2020-01-16 13:00:00,46.69,46.72,46.65,46.69,204946.0,39.9201,39.9457,39.8859,39.9201,204946.0
2020-01-16 13:30:00,46.68,46.72,46.65,46.65,125127.0,39.9115,39.9457,39.8859,39.8859,125127.0
2020-01-16 14:00:00,46.65,46.73,46.62,46.63,142387.0,39.8859,39.9543,39.8602,39.8688,142387.0
2020-01-16 14:30:00,46.63,46.65,46.56,46.58,126462.0,39.8688,39.8859,39.8089,39.826,126462.0
2020-01-16 15:00:00,46.58,46.67,46.58,46.65,134865.0,39.826,39.903,39.826,39.8859,134865.0
2020-01-16 15:30:00,46.64,46.71,46.63,46.71,375100.0,39.8773,39.9372,39.8688,39.9372,375100.0
2020-01-17 09:30:00,47.03,47.03,46.73,46.87,186590.0,40.2108,40.2108,39.9543,40.074,186590.0
2020-01-17 10:00:00,46.85,46.94,46.81,46.9,66392.0,40.0569,40.1338,40.0227,40.0996,66392.0
2020-01-17 10:30:00,46.89,46.95,46.82,46.84,109180.0,40.0911,40.1424,40.0312,40.0483,109180.0
2020-01-17 11:00:00,46.86,46.9,46.7,46.77,72718.0,40.0654,40.0996,39.9286,39.9885,72718.0
2020-01-17 11:30:00,46.76,46.8,46.74,46.79,51569.0,39.9799,40.0141,39.9628,40.0056,51569.0
2020-01-17 12:00:00,46.79,46.83,46.77,46.79,55123.0,40.0056,40.0398,39.9885,40.0056,55123.0
2020-01-17 12:30:00,46.8,46.82,46.76,46.79,30477.0,40.0141,40.0312,39.9799,40.0056,30477.0
2020-01-17 13:00:00,46.79,46.86,46.79,46.8,25614.0,40.0056,40.0654,40.0056,40.0141,25614.0
2020-01-17 13:30:00,46.8,46.8,46.74,46.75,34468.0,40.0141,40.0141,39.9628,39.9714,34468.0
2020-01-17 14:00:00,46.76,46.79,46.72,46.73,22310.0,39.9799,40.0056,39.9457,39.9543,22310.0
2020-01-17 14:30:00,46.74,46.8,46.72,46.8,35977.0,39.9628,40.0141,39.9457,40.0141,35977.0
2020-01-17 15:00:00,46.79,46.8,46.7,46.79,89226.0,40.0056,40.0141,39.9286,40.0056,89226.0
2020-01-17 15:30:00,46.79,46.85,46.76,46.83,221097.0,40.0056,40.0569,39.9799,40.0398,221097.0
2020-01-21 09:30:00,46.51,46.69,46.44,46.55,128189.0,39.7662,39.9201,39.7063,39.8004,128189.0
2020-01-21 10:00:00,46.55,46.59,46.37,46.49,102472.0,39.8004,39.8346,39.6465,39.7491,102472.0
2020-01-21 10:30:00,46.51,46.55,46.48,46.49,70828.0,39.7662,39.8004,39.7405,39.7491,70828.0
2020-01-21 11:00:00,46.49,46.54,46.46,46.49,136752.0,39.7491,39.7918,39.7234,39.7491,136752.0
2020-01-21 11:30:00,46.49,46.68,46.48,46.68,49273.0,39.7491,39.9115,39.7405,39.9115,49273.0
2020-01-21 12:00:00,46.68,46.71,46.64,46.7,35864.0,39.9115,39.9372,39.8773,39.9286,35864.0
2020-01-21 12:30:00,46.7,46.74,46.67,46.71,32803.0,39.9286,39.9628,39.903,39.9372,32803.0
2020-01-21 13:00:00,46.7,46.71,46.52,46.53,44338.0,39.9286,39.9372,39.7747,39.7833,44338.0
2020-01-21 13:30:00,46.53,46.53,46.4,46.41,45476.0,39.7833,39.7833,39.6721,39.6807,45476.0
2020-01-21 14:00:00,46.41,46.48,46.4,46.43,38672.0,39.6807,39.7405,39.6721,39.6978,38672.0
2020-01-21 14:30:00,46.43,46.44,46.38,46.43,69053.0,39.6978,39.7063,39.655,39.6978,69053.0
2020-01-21 15:00:00,46.44,46.51,46.43,46.45,48444.0,39.7063,39.7662,39.6978,39.7149,48444.0
2020-01-21 15:30:00,46.45,46.49,46.26,46.29,179485.0,39.7149,39.7491,39.5524,39.5781,179485.0
2020-01-22 09:30:00,46.37,46.4,46.16,46.2,279812.0,39.6465,39.6721,39.4669,39.5011,279812.0
2020-01-22 10:00:00,46.2,46.3,46.14,46.27,165874.0,39.5011,39.5866,39.4498,39.561,165874.0
2020-01-22 10:30:00,46.26,46.38,46.24,46.25,87264.0,39.5524,39.655,39.5353,39.5439,87264.0
2020-01-22 11:00:00,46.25,46.28,46.18,46.24,46888.0,39.5439,39.5695,39.484,39.5353,46888.0
2020-01-22 11:30:00,46.24,46.32,46.23,46.26,52446.0,39.5353,39.6037,39.5268,39.5524,52446.0
2020-01-22 12:00:00,46.28,46.3,46.23,46.29,27532.0,39.5695,39.5866,39.5268,39.5781,27532.0
2020-01-22 12:30:00,46.28,46.35,46.28,46.34,25997.0,39.5695,39.6294,39.5695,39.6208,25997.0
2020-01-22 13:00:00,46.35,46.36,46.28,46.28,21014.0,39.6294,39.6379,39.5695,39.5695,21014.0
2020-01-22 13:30:00,46.28,46.34,46.27,46.32,32599.0,39.5695,39.6208,39.561,39.6037,32599.0
2020-01-22 14:00:00,46.33,46.38,46.32,46.35,48303.0,39.6123,39.655,39.6037,39.6294,48303.0
2020-01-22 14:30:00,46.35,46.38,46.31,46.31,31351.0,39.6294,39.655,39.5952,39.5952,31351.0
2020-01-22 15:00:00,46.3,46.31,46.14,46.21,75626.0,39.5866,39.5952,39.4498,39.5097,75626.0
2020-01-22 15:30:00,46.21,46.3,46.21,46.27,233381.0,39.5097,39.5866,39.5097,39.561,233381.0
2020-01-23 09:30:00,46.15,46.2,45.6,45.78,219495.0,39.4584,39.5011,38.9881,39.142,219495.0
2020-01-23 10:00:00,45.78,45.84,45.71,45.77,166904.0,39.142,39.1933,39.0822,39.1335,166904.0
2020-01-23 10:30:00,45.75,45.93,45.75,45.84,83624.0,39.1164,39.2703,39.1164,39.1933,83624.0
2020-01-23 11:00:00,45.83,45.86,45.72,45.78,440104.0,39.1848,39.2104,39.0907,39.142,440104.0
2020-01-23 11:30:00,45.79,45.86,45.78,45.85,67059.0,39.1506,39.2104,39.142,39.2019,67059.0
2020-01-23 12:00:00,45.85,45.88,45.79,45.86,61322.0,39.2019,39.2275,39.1506,39.2104,61322.0
2020-01-23 12:30:00,45.86,46.01,45.86,46.01,55500.0,39.2104,39.3387,39.2104,39.3387,55500.0
2020-01-23 13:00:00,46.01,46.13,45.98,46.08,53755.0,39.3387,39.4413,39.313,39.3985,53755.0
2020-01-23 13:30:00,46.08,46.17,46.07,46.16,58705.0,39.3985,39.4755,39.39,39.4669,58705.0
2020-01-23 14:00:00,46.16,46.21,46.15,46.19,81339.0,39.4669,39.5097,39.4584,39.4926,81339.0
2020-01-23 14:30:00,46.18,46.3,46.18,46.3,66253.0,39.484,39.5866,39.484,39.5866,66253.0
2020-01-23 15:00:00,46.3,46.36,46.25,46.33,81497.0,39.5866,39.6379,39.5439,39.6123,81497.0
2020-01-23 15:30:00,46.33,46.36,46.22,46.24,177478.0,39.6123,39.6379,39.5182,39.5353,177478.0
2020-01-24 09:30:00,46.14,46.25,45.88,46.0,268780.0,39.4498,39.5439,39.2275,39.3301,268780.0
2020-01-24 10:00:00,46.0,46.0,45.68,45.69,211099.0,39.3301,39.3301,39.0565,39.0651,211099.0
2020-01-24 10:30:00,45.69,45.74,45.57,45.72,266363.0,39.0651,39.1078,38.9625,39.0907,266363.0
2020-01-24 11:00:00,45.71,45.8,45.61,45.65,96060.0,39.0822,39.1591,38.9967,39.0309,96060.0
2020-01-24 11:30:00,45.65,45.66,45.44,45.45,198460.0,39.0309,39.0394,38.8513,38.8599,198460.0
2020-01-24 12:00:00,45.44,45.48,45.28,45.36,267053.0,38.8513,38.8855,38.7145,38.7829,267053.0
2020-01-24 12:30:00,45.37,45.59,45.36,45.59,307068.0,38.7915,38.9796,38.7829,38.9796,307068.0
2020-01-24 13:00:00,45.59,45.59,45.39,45.39,42370.0,38.9796,38.9796,38.8086,38.8086,42370.0
2020-01-24 13:30:00,45.37,45.37,45.27,45.31,89227.0,38.7915,38.7915,38.706,38.7402,89227.0
2020-01-24 14:00:00,45.3,45.32,45.15,45.18,156599.0,38.7316,38.7487,38.6034,38.629,156599.0
2020-01-24 14:30:00,45.19,45.3,45.07,45.3,113121.0,38.6376,38.7316,38.535,38.7316,113121.0
2020-01-24 15:00:00,45.3,45.44,45.29,45.41,153524.0,38.7316,38.8513,38.7231,38.8257,153524.0
2020-01-24 15:30:00,45.4,45.5,45.26,45.48,505606.0,38.8171,38.9026,38.6974,38.8855,505606.0
2020-01-27 09:30:00,44.55,45.08,44.44,44.93,237364.0,38.0904,38.5435,37.9963,38.4153,237364.0
2020-01-27 10:00:00,44.92,44.94,44.74,44.93,112921.0,38.4067,38.4238,38.2528,38.4153,112921.0
2020-01-27 10:30:00,44.94,44.96,44.67,44.76,83837.0,38.4238,38.4409,38.193,38.2699,83837.0
2020-01-27 11:00:00,44.75,44.8,44.65,44.73,45411.0,38.2614,38.3041,38.1759,38.2443,45411.0
2020-01-27 11:30:00,44.73,44.86,44.66,44.82,108145.0,38.2443,38.3554,38.1844,38.3212,108145.0
2020-01-27 12:00:00,44.8,44.97,44.78,44.92,130861.0,38.3041,38.4495,38.287,38.4067,130861.0
2020-01-27 12:30:00,44.94,44.99,44.87,44.9,42081.0,38.4238,38.4666,38.364,38.3896,42081.0
2020-01-27 13:00:00,44.9,44.98,44.88,44.9,63829.0,38.3896,38.458,38.3725,38.3896,63829.0
2020-01-27 13:30:00,44.89,44.96,44.81,44.84,33078.0,38.3811,38.4409,38.3127,38.3383,33078.0
2020-01-27 14:00:00,44.85,44.87,44.79,44.85,38744.0,38.3469,38.364,38.2956,38.3469,38744.0
2020-01-27 14:30:00,44.85,44.88,44.77,44.8,124372.0,38.3469,38.3725,38.2785,38.3041,124372.0
2020-01-27 15:00:00,44.79,44.91,44.76,44.89,61869.0,38.2956,38.3982,38.2699,38.3811,61869.0
2020-01-27 15:30:00,44.88,44.9,44.71,44.73,435765.0,38.3725,38.3896,38.2272,38.2443,435765.0
2020-01-28 09:30:00,45.0,45.17,44.84,45.05,190359.0,38.4751,38.6205,38.3383,38.5179,190359.0
2020-01-28 10:00:00,45.06,45.34,45.06,45.32,85580.0,38.5264,38.7658,38.5264,38.7487,85580.0
2020-01-28 10:30:00,45.3,45.42,45.22,45.26,91542.0,38.7316,38.8342,38.6632,38.6974,91542.0
2020-01-28 11:00:00,45.26,45.28,45.13,45.19,75941.0,38.6974,38.7145,38.5863,38.6376,75941.0
2020-01-28 11:30:00,45.18,45.24,45.12,45.24,32135.0,38.629,38.6803,38.5777,38.6803,32135.0
2020-01-28 12:00:00,45.24,45.26,45.15,45.19,67026.0,38.6803,38.6974,38.6034,38.6376,67026.0
2020-01-28 12:30:00,45.18,45.2,45.1,45.19,23065.0,38.629,38.6461,38.5606,38.6376,23065.0
2020-01-28 13:00:00,45.19,45.19,45.1,45.14,149561.0,38.6376,38.6376,38.5606,38.5948,149561.0
2020-01-28 13:30:00,45.14,45.16,45.12,45.16,41116.0,38.5948,38.6119,38.5777,38.6119,41116.0
2020-01-28 14:00:00,45.17,45.22,45.16,45.2,21992.0,38.6205,38.6632,38.6119,38.6461,21992.0
2020-01-28 14:30:00,45.2,45.26,45.16,45.17,26584.0,38.6461,38.6974,38.6119,38.6205,26584.0
2020-01-28 15:00:00,45.17,45.21,45.1,45.19,64284.0,38.6205,38.6547,38.5606,38.6376,64284.0
2020-01-28 15:30:00,45.2,45.21,45.1,45.1,317371.0,38.6461,38.6547,38.5606,38.5606,317371.0
2020-01-29 09:30:00,45.16,45.4,45.15,45.19,80024.0,38.6119,38.8171,38.6034,38.6376,80024.0
2020-01-29 10:00:00,45.17,45.17,44.94,45.12,67962.0,38.6205,38.6205,38.4238,38.5777,67962.0
2020-01-29 10:30:00,45.11,45.22,45.08,45.17,59995.0,38.5692,38.6632,38.5435,38.6205,59995.0
2020-01-29 11:00:00,45.19,45.24,45.13,45.16,25542.0,38.6376,38.6803,38.5863,38.6119,25542.0
2020-01-29 11:30:00,45.16,45.19,45.11,45.15,21660.0,38.6119,38.6376,38.5692,38.6034,21660.0
2020-01-29 12:00:00,45.14,45.15,45.03,45.04,18660.0,38.5948,38.6034,38.5008,38.5093,18660.0
2020-01-29 12:30:00,45.03,45.03,44.93,44.96,24289.0,38.5008,38.5008,38.4153,38.4409,24289.0
2020-01-29 13:00:00,44.95,45.0,44.92,44.98,35321.0,38.4324,38.4751,38.4067,38.458,35321.0
2020-01-29 13:30:00,44.99,45.07,44.92,45.06,85528.0,38.4666,38.535,38.4067,38.5264,85528.0
2020-01-29 14:00:00,45.05,45.08,44.95,44.95,33343.0,38.5179,38.5435,38.4324,38.4324,33343.0
2020-01-29 14:30:00,44.95,44.95,44.77,44.77,33748.0,38.4324,38.4324,38.2785,38.2785,33748.0
2020-01-29 15:00:00,44.78,44.78,44.6,44.72,65301.0,38.287,38.287,38.1331,38.2357,65301.0
2020-01-29 15:30:00,44.72,44.75,44.61,44.62,327020.0,38.2357,38.2614,38.1417,38.1502,327020.0
2020-01-30 09:30:00,44.27,44.7,44.14,44.63,363550.0,37.851,38.2186,37.7398,38.1588,363550.0
2020-01-30 10:00:00,44.63,44.71,44.53,44.53,78579.0,38.1588,38.2272,38.0733,38.0733,78579.0
2020-01-30 10:30:00,44.51,44.54,44.11,44.19,325664.0,38.0562,38.0818,37.7142,37.7826,325664.0
2020-01-30 11:00:00,44.18,44.48,44.18,44.46,65393.0,37.774,38.0305,37.774,38.0134,65393.0
2020-01-30 11:30:00,44.46,44.58,44.37,44.5,45323.0,38.0134,38.116,37.9365,38.0476,45323.0
2020-01-30 12:00:00,44.5,44.55,44.44,44.45,46258.0,38.0476,38.0904,37.9963,38.0049,46258.0
2020-01-30 12:30:00,44.46,44.5,44.38,44.44,48886.0,38.0134,38.0476,37.945,37.9963,48886.0
2020-01-30 13:00:00,44.44,44.48,44.41,44.46,18574.0,37.9963,38.0305,37.9707,38.0134,18574.0
2020-01-30 13:30:00,44.46,44.55,44.43,44.48,23454.0,38.0134,38.0904,37.9878,38.0305,23454.0
2020-01-30 14:00:00,44.49,44.61,44.48,44.61,29717.0,38.0391,38.1417,38.0305,38.1417,29717.0
2020-01-30 14:30:00,44.61,44.78,44.53,44.72,101023.0,38.1417,38.287,38.0733,38.2357,101023.0
2020-01-30 15:00:00,44.73,44.96,44.73,44.92,90317.0,38.2443,38.4409,38.2443,38.4067,90317.0
2020-01-30 15:30:00,44.93,45.1,44.9,45.08,372976.0,38.4153,38.5606,38.3896,38.5435,372976.0
2020-01-31 09:30:00,44.73,44.77,44.51,44.56,191380.0,38.2443,38.2785,38.0562,38.0989,191380.0
2020-01-31 10:00:00,44.55,44.62,44.45,44.49,165321.0,38.0904,38.1502,38.0049,38.0391,165321.0
2020-01-31 10:30:00,44.48,44.54,44.35,44.41,126542.0,38.0305,38.0818,37.9194,37.9707,126542.0
2020-01-31 11:00:00,44.42,44.45,44.29,44.29,211085.0,37.9792,38.0049,37.8681,37.8681,211085.0
2020-01-31 11:30:00,44.29,44.54,44.23,44.54,127771.0,37.8681,38.0818,37.8168,38.0818,127771.0
2020-01-31 12:00:00,44.54,44.58,44.4,44.42,64685.0,38.0818,38.116,37.9621,37.9792,64685.0
2020-01-31 12:30:00,44.42,44.42,44.22,44.29,78619.0,37.9792,37.9792,37.8082,37.8681,78619.0
2020-01-31 13:00:00,44.3,44.37,44.24,44.27,47064.0,37.8766,37.9365,37.8253,37.851,47064.0
2020-01-31 13:30:00,44.27,44.29,44.17,44.25,63467.0,37.851,37.8681,37.7655,37.8339,63467.0
2020-01-31 14:00:00,44.26,44.35,44.23,44.27,80696.0,37.8424,37.9194,37.8168,37.851,80696.0
2020-01-31 14:30:00,44.27,44.38,44.24,44.29,103812.0,37.851,37.945,37.8253,37.8681,103812.0
2020-01-31 15:00:00,44.28,44.31,44.17,44.2,161503.0,37.8595,37.8852,37.7655,37.7911,161503.0
2020-01-31 15:30:00,44.19,44.24,44.06,44.19,1145983.0,37.7826,37.8253,37.6714,37.7826,1145983.0
2020-02-03 09:30:00,44.42,44.8,44.42,44.66,180823.0,37.9792,38.3041,37.9792,38.1844,180823.0
2020-02-03 10:00:00,44.71,44.94,44.68,44.92,177429.0,38.2272,38.4238,38.2015,38.4067,177429.0
2020-02-03 10:30:00,44.93,44.98,44.74,44.85,103978.0,38.4153,38.458,38.2528,38.3469,103978.0
2020-02-03 11:00:00,44.84,44.9,44.74,44.75,101129.0,38.3383,38.3896,38.2528,38.2614,101129.0
2020-02-03 11:30:00,44.76,44.77,44.58,44.69,93088.0,38.2699,38.2785,38.116,38.2101,93088.0
2020-02-03 12:00:00,44.69,44.77,44.63,44.76,69827.0,38.2101,38.2785,38.1588,38.2699,69827.0
2020-02-03 12:30:00,44.75,44.8,44.7,44.79,59620.0,38.2614,38.3041,38.2186,38.2956,59620.0
2020-02-03 13:00:00,44.8,44.81,44.67,44.71,55725.0,38.3041,38.3127,38.193,38.2272,55725.0
2020-02-03 13:30:00,44.71,44.76,44.68,44.72,53869.0,38.2272,38.2699,38.2015,38.2357,53869.0
2020-02-03 14:00:00,44.72,44.76,44.67,44.72,67349.0,38.2357,38.2699,38.193,38.2357,67349.0
2020-02-03 14:30:00,44.72,44.87,44.68,44.84,168983.0,38.2357,38.364,38.2015,38.3383,168983.0
2020-02-03 15:00:00,44.84,44.91,44.83,44.9,132698.0,38.3383,38.3982,38.3298,38.3896,132698.0
2020-02-03 15:30:00,44.9,44.9,44.68,44.69,595975.0,38.3896,38.3896,38.2015,38.2101,595975.0
2020-02-04 09:30:00,45.44,45.66,45.36,45.43,679583.0,38.8513,39.0394,38.7829,38.8428,679583.0
2020-02-04 10:00:00,45.43,45.52,45.35,45.51,297145.0,38.8428,38.9197,38.7744,38.9112,297145.0
2020-02-04 10:30:00,45.52,45.56,45.47,45.48,63505.0,38.9197,38.9539,38.877,38.8855,63505.0
2020-02-04 11:00:00,45.49,45.49,45.4,45.46,226774.0,38.8941,38.8941,38.8171,38.8684,226774.0
2020-02-04 11:30:00,45.46,45.5,45.42,45.46,143100.0,38.8684,38.9026,38.8342,38.8684,143100.0
2020-02-04 12:00:00,45.46,45.54,45.44,45.53,53250.0,38.8684,38.9368,38.8513,38.9283,53250.0
2020-02-04 12:30:00,45.53,45.54,45.49,45.51,57514.0,38.9283,38.9368,38.8941,38.9112,57514.0
2020-02-04 13:00:00,45.52,45.55,45.47,45.52,119666.0,38.9197,38.9454,38.877,38.9197,119666.0
2020-02-04 13:30:00,45.51,45.59,45.49,45.58,43591.0,38.9112,38.9796,38.8941,38.971,43591.0
2020-02-04 14:00:00,45.58,45.63,45.52,45.53,164495.0,38.971,39.0138,38.9197,38.9283,164495.0
2020-02-04 14:30:00,45.52,45.61,45.49,45.55,227704.0,38.9197,38.9967,38.8941,38.9454,227704.0
2020-02-04 15:00:00,45.54,45.55,45.42,45.47,100932.0,38.9368,38.9454,38.8342,38.877,100932.0
2020-02-04 15:30:00,45.47,45.49,45.29,45.33,370690.0,38.877,38.8941,38.7231,38.7573,370690.0
2020-02-05 09:30:00,45.86,46.17,45.86,46.09,147571.0,39.2104,39.4755,39.2104,39.4071,147571.0
2020-02-05 10:00:00,46.1,46.25,45.95,46.01,149540.0,39.4156,39.5439,39.2874,39.3387,149540.0
2020-02-05 10:30:00,46.0,46.11,45.94,46.09,129825.0,39.3301,39.4242,39.2788,39.4071,129825.0
2020-02-05 11:00:00,46.08,46.14,46.02,46.14,44612.0,39.3985,39.4498,39.3472,39.4498,44612.0
2020-02-05 11:30:00,46.14,46.22,46.09,46.22,63620.0,39.4498,39.5182,39.4071,39.5182,63620.0
2020-02-05 12:00:00,46.22,46.26,46.2,46.21,25825.0,39.5182,39.5524,39.5011,39.5097,25825.0
2020-02-05 12:30:00,46.22,46.25,46.2,46.21,18571.0,39.5182,39.5439,39.5011,39.5097,18571.0
2020-02-05 13:00:00,46.2,46.24,46.16,46.22,42118.0,39.5011,39.5353,39.4669,39.5182,42118.0
2020-02-05 13:30:00,46.22,46.34,46.22,46.29,95789.0,39.5182,39.6208,39.5182,39.5781,95789.0
2020-02-05 14:00:00,46.3,46.3,46.21,46.23,80337.0,39.5866,39.5866,39.5097,39.5268,80337.0
2020-02-05 14:30:00,46.23,46.32,46.21,46.3,97271.0,39.5268,39.6037,39.5097,39.5866,97271.0
2020-02-05 15:00:00,46.31,46.45,46.3,46.41,111030.0,39.5952,39.7149,39.5866,39.6807,111030.0
2020-02-05 15:30:00,46.4,46.42,46.29,46.36,432392.0,39.6721,39.6892,39.5781,39.6379,432392.0
2020-02-06 09:30:00,46.61,46.68,46.17,46.43,175558.0,39.8517,39.9115,39.4755,39.6978,175558.0
2020-02-06 10:00:00,46.43,46.45,46.2,46.31,105105.0,39.6978,39.7149,39.5011,39.5952,105105.0
2020-02-06 10:30:00,46.3,46.39,46.21,46.24,82429.0,39.5866,39.6636,39.5097,39.5353,82429.0
2020-02-06 11:00:00,46.23,46.28,46.16,46.2,51330.0,39.5268,39.5695,39.4669,39.5011,51330.0
2020-02-06 11:30:00,46.21,46.22,46.06,46.06,76789.0,39.5097,39.5182,39.3814,39.3814,76789.0
2020-02-06 12:00:00,46.06,46.17,46.05,46.17,51679.0,39.3814,39.4755,39.3729,39.4755,51679.0
2020-02-06 12:30:00,46.17,46.18,46.06,46.07,27364.0,39.4755,39.484,39.3814,39.39,27364.0
2020-02-06 13:00:00,46.08,46.1,46.02,46.02,50215.0,39.3985,39.4156,39.3472,39.3472,50215.0
2020-02-06 13:30:00,46.02,46.1,45.99,46.09,19382.0,39.3472,39.4156,39.3216,39.4071,19382.0
2020-02-06 14:00:00,46.1,46.13,46.08,46.12,16051.0,39.4156,39.4413,39.3985,39.4327,16051.0
2020-02-06 14:30:00,46.13,46.15,46.04,46.05,25533.0,39.4413,39.4584,39.3643,39.3729,25533.0
2020-02-06 15:00:00,46.04,46.04,45.94,45.94,38838.0,39.3643,39.3643,39.2788,39.2788,38838.0
2020-02-06 15:30:00,45.96,46.07,45.92,45.92,152088.0,39.2959,39.39,39.2617,39.2617,152088.0
2020-02-07 09:30:00,45.56,45.77,45.46,45.57,115605.0,38.9539,39.1335,38.8684,38.9625,115605.0
2020-02-07 10:00:00,45.59,45.63,45.45,45.62,99199.0,38.9796,39.0138,38.8599,39.0052,99199.0
2020-02-07 10:30:00,45.62,45.64,45.54,45.56,49311.0,39.0052,39.0223,38.9368,38.9539,49311.0
2020-02-07 11:00:00,45.55,45.68,45.49,45.66,45414.0,38.9454,39.0565,38.8941,39.0394,45414.0
2020-02-07 11:30:00,45.66,45.71,45.6,45.64,49704.0,39.0394,39.0822,38.9881,39.0223,49704.0
2020-02-07 12:00:00,45.64,45.74,45.62,45.73,33655.0,39.0223,39.1078,39.0052,39.0993,33655.0
2020-02-07 12:30:00,45.72,45.72,45.64,45.66,20152.0,39.0907,39.0907,39.0223,39.0394,20152.0
2020-02-07 13:00:00,45.66,45.67,45.64,45.67,24577.0,39.0394,39.048,39.0223,39.048,24577.0
2020-02-07 13:30:00,45.67,45.69,45.53,45.54,108065.0,39.048,39.0651,38.9283,38.9368,108065.0
2020-02-07 14:00:00,45.53,45.54,45.42,45.52,46153.0,38.9283,38.9368,38.8342,38.9197,46153.0
2020-02-07 14:30:00,45.53,45.56,45.48,45.53,46037.0,38.9283,38.9539,38.8855,38.9283,46037.0
2020-02-07 15:00:00,45.53,45.59,45.5,45.57,39821.0,38.9283,38.9796,38.9026,38.9625,39821.0
2020-02-07 15:30:00,45.57,45.63,45.49,45.54,236736.0,38.9625,39.0138,38.8941,38.9368,236736.0
2020-02-10 09:30:00,45.35,45.47,45.21,45.36,43525.0,38.7744,38.877,38.6547,38.7829,43525.0
2020-02-10 10:00:00,45.42,45.47,45.36,45.39,44000.0,38.8342,38.877,38.7829,38.8086,44000.0
2020-02-10 10:30:00,45.38,45.46,45.36,45.43,21676.0,38.8,38.8684,38.7829,38.8428,21676.0
2020-02-10 11:00:00,45.44,45.48,45.39,45.39,13456.0,38.8513,38.8855,38.8086,38.8086,13456.0
2020-02-10 11:30:00,45.4,45.4,45.29,45.3,68614.0,38.8171,38.8171,38.7231,38.7316,68614.0
2020-02-10 12:00:00,45.29,45.3,45.23,45.3,52892.0,38.7231,38.7316,38.6718,38.7316,52892.0
2020-02-10 12:30:00,45.3,45.33,45.25,45.33,34692.0,38.7316,38.7573,38.6889,38.7573,34692.0
2020-02-10 13:00:00,45.33,45.4,45.33,45.36,39506.0,38.7573,38.8171,38.7573,38.7829,39506.0
2020-02-10 13:30:00,45.37,45.41,45.36,45.4,40404.0,38.7915,38.8257,38.7829,38.8171,40404.0
2020-02-10 14:00:00,45.4,45.41,45.35,45.4,56807.0,38.8171,38.8257,38.7744,38.8171,56807.0
2020-02-10 14:30:00,45.4,45.44,45.4,45.43,97244.0,38.8171,38.8513,38.8171,38.8428,97244.0
2020-02-10 15:00:00,45.42,45.52,45.42,45.5,15521.0,38.8342,38.9197,38.8342,38.9026,15521.0
2020-02-10 15:30:00,45.49,45.55,45.46,45.54,262476.0,38.8941,38.9454,38.8684,38.9368,262476.0
2020-02-11 09:30:00,45.71,46.06,45.6,46.03,136820.0,39.0822,39.3814,38.9881,39.3558,136820.0
2020-02-11 10:00:00,46.03,46.16,46.02,46.07,43314.0,39.3558,39.4669,39.3472,39.39,43314.0
2020-02-11 10:30:00,46.05,46.15,46.01,46.12,78899.0,39.3729,39.4584,39.3387,39.4327,78899.0
2020-02-11 11:00:00,46.12,46.17,45.94,45.97,115239.0,39.4327,39.4755,39.2788,39.3045,115239.0
2020-02-11 11:30:00,45.97,46.05,45.89,46.02,134914.0,39.3045,39.3729,39.2361,39.3472,134914.0
2020-02-11 12:00:00,46.02,46.12,46.0,46.11,63765.0,39.3472,39.4327,39.3301,39.4242,63765.0
2020-02-11 12:30:00,46.11,46.16,46.09,46.14,38484.0,39.4242,39.4669,39.4071,39.4498,38484.0
2020-02-11 13:00:00,46.13,46.14,46.07,46.13,39436.0,39.4413,39.4498,39.39,39.4413,39436.0
2020-02-11 13:30:00,46.13,46.15,46.02,46.08,65393.0,39.4413,39.4584,39.3472,39.3985,65393.0
2020-02-11 14:00:00,46.08,46.09,46.0,46.08,42743.0,39.3985,39.4071,39.3301,39.3985,42743.0
2020-02-11 14:30:00,46.08,46.12,46.05,46.05,33052.0,39.3985,39.4327,39.3729,39.3729,33052.0
2020-02-11 15:00:00,46.06,46.06,45.91,45.99,104267.0,39.3814,39.3814,39.2532,39.3216,104267.0
2020-02-11 15:30:00,46.01,46.02,45.86,45.9,146595.0,39.3387,39.3472,39.2104,39.2446,146595.0
2020-02-12 09:30:00,46.16,46.33,46.15,46.27,85327.0,39.4669,39.6123,39.4584,39.561,85327.0
2020-02-12 10:00:00,46.26,46.29,46.09,46.1,41642.0,39.5524,39.5781,39.4071,39.4156,41642.0
2020-02-12 10:30:00,46.11,46.14,46.01,46.04,32490.0,39.4242,39.4498,39.3387,39.3643,32490.0
2020-02-12 11:00:00,46.04,46.06,45.94,45.96,32111.0,39.3643,39.3814,39.2788,39.2959,32111.0
2020-02-12 11:30:00,45.97,45.98,45.82,45.84,44876.0,39.3045,39.313,39.1762,39.1933,44876.0
2020-02-12 12:00:00,45.84,45.87,45.78,45.81,31759.0,39.1933,39.219,39.142,39.1677,31759.0
2020-02-12 12:30:00,45.83,45.88,45.82,45.83,16352.0,39.1848,39.2275,39.1762,39.1848,16352.0
2020-02-12 13:00:00,45.83,45.84,45.79,45.82,27774.0,39.1848,39.1933,39.1506,39.1762,27774.0
2020-02-12 13:30:00,45.81,45.88,45.81,45.86,17602.0,39.1677,39.2275,39.1677,39.2104,17602.0
2020-02-12 14:00:00,45.87,45.92,45.86,45.9,22528.0,39.219,39.2617,39.2104,39.2446,22528.0
2020-02-12 14:30:00,45.89,45.92,45.88,45.89,18131.0,39.2361,39.2617,39.2275,39.2361,18131.0
2020-02-12 15:00:00,45.89,45.92,45.86,45.89,25866.0,39.2361,39.2617,39.2104,39.2361,25866.0
2020-02-12 15:30:00,45.89,45.94,45.88,45.93,240155.0,39.2361,39.2788,39.2275,39.2703,240155.0
2020-02-13 09:30:00,45.72,45.99,45.65,45.8,157417.0,39.0907,39.3216,39.0309,39.1591,157417.0
2020-02-13 10:00:00,45.78,45.96,45.7,45.94,63807.0,39.142,39.2959,39.0736,39.2788,63807.0
2020-02-13 10:30:00,45.92,45.97,45.85,45.96,105327.0,39.2617,39.3045,39.2019,39.2959,105327.0
2020-02-13 11:00:00,45.96,45.96,45.81,45.92,98154.0,39.2959,39.2959,39.1677,39.2617,98154.0
2020-02-13 11:30:00,45.92,45.99,45.87,45.91,81163.0,39.2617,39.3216,39.219,39.2532,81163.0
2020-02-13 12:00:00,45.91,45.99,45.91,45.98,69513.0,39.2532,39.3216,39.2532,39.313,69513.0
2020-02-13 12:30:00,45.98,46.01,45.95,45.96,46399.0,39.313,39.3387,39.2874,39.2959,46399.0
2020-02-13 13:00:00,45.96,45.97,45.9,45.97,62329.0,39.2959,39.3045,39.2446,39.3045,62329.0
2020-02-13 13:30:00,45.97,46.02,45.94,45.98,48861.0,39.3045,39.3472,39.2788,39.313,48861.0
2020-02-13 14:00:00,45.98,46.04,45.96,46.0,124240.0,39.313,39.3643,39.2959,39.3301,124240.0
2020-02-13 14:30:00,46.0,46.08,45.99,46.07,45436.0,39.3301,39.3985,39.3216,39.39,45436.0
2020-02-13 15:00:00,46.08,46.12,46.03,46.09,111575.0,39.3985,39.4327,39.3558,39.4071,111575.0
2020-02-13 15:30:00,46.09,46.12,46.0,46.09,294061.0,39.4071,39.4327,39.3301,39.4071,294061.0
2020-02-14 09:30:00,45.98,46.13,45.83,45.84,81003.0,39.313,39.4413,39.1848,39.1933,81003.0
2020-02-14 10:00:00,45.84,45.99,45.83,45.93,50221.0,39.1933,39.3216,39.1848,39.2703,50221.0
2020-02-14 10:30:00,45.95,45.98,45.92,45.94,23438.0,39.2874,39.313,39.2617,39.2788,23438.0
2020-02-14 11:00:00,45.93,46.02,45.9,46.0,23879.0,39.2703,39.3472,39.2446,39.3301,23879.0
2020-02-14 11:30:00,46.0,46.05,45.94,45.94,25787.0,39.3301,39.3729,39.2788,39.2788,25787.0
2020-02-14 12:00:00,45.93,45.94,45.83,45.87,26073.0,39.2703,39.2788,39.1848,39.219,26073.0
2020-02-14 12:30:00,45.88,45.88,45.79,45.83,24315.0,39.2275,39.2275,39.1506,39.1848,24315.0
2020-02-14 13:00:00,45.83,45.83,45.74,45.75,43236.0,39.1848,39.1848,39.1078,39.1164,43236.0
2020-02-14 13:30:00,45.74,45.74,45.67,45.69,40852.0,39.1078,39.1078,39.048,39.0651,40852.0
2020-02-14 14:00:00,45.69,45.74,45.65,45.71,54958.0,39.0651,39.1078,39.0309,39.0822,54958.0
2020-02-14 14:30:00,45.71,45.78,45.68,45.72,44421.0,39.0822,39.142,39.0565,39.0907,44421.0
2020-02-14 15:00:00,45.72,45.77,45.68,45.76,67606.0,39.0907,39.1335,39.0565,39.1249,67606.0
2020-02-14 15:30:00,45.75,45.82,45.74,45.81,347825.0,39.1164,39.1762,39.1078,39.1677,347825.0
2020-02-18 09:30:00,45.58,45.78,45.53,45.53,211346.0,38.971,39.142,38.9283,38.9283,211346.0
2020-02-18 10:00:00,45.53,45.57,45.33,45.34,55612.0,38.9283,38.9625,38.7573,38.7658,55612.0
2020-02-18 10:30:00,45.34,45.38,45.28,45.28,48890.0,38.7658,38.8,38.7145,38.7145,48890.0
2020-02-18 11:00:00,45.29,45.3,45.03,45.06,41101.0,38.7231,38.7316,38.5008,38.5264,41101.0
2020-02-18 11:30:00,45.07,45.14,44.97,45.0,43589.0,38.535,38.5948,38.4495,38.4751,43589.0
2020-02-18 12:00:00,45.0,45.15,45.0,45.11,28384.0,38.4751,38.6034,38.4751,38.5692,28384.0
2020-02-18 12:30:00,45.13,45.21,45.12,45.18,33320.0,38.5863,38.6547,38.5777,38.629,33320.0
2020-02-18 13:00:00,45.19,45.25,45.19,45.23,48574.0,38.6376,38.6889,38.6376,38.6718,48574.0
2020-02-18 13:30:00,45.23,45.24,45.15,45.21,58310.0,38.6718,38.6803,38.6034,38.6547,58310.0
2020-02-18 14:00:00,45.21,45.28,45.14,45.27,100337.0,38.6547,38.7145,38.5948,38.706,100337.0
2020-02-18 14:30:00,45.26,45.31,45.25,45.28,68630.0,38.6974,38.7402,38.6889,38.7145,68630.0
2020-02-18 15:00:00,45.28,45.32,45.22,45.25,101134.0,38.7145,38.7487,38.6632,38.6889,101134.0
2020-02-18 15:30:00,45.25,45.27,45.18,45.24,418849.0,38.6889,38.706,38.629,38.6803,418849.0
2020-02-19 09:30:00,45.43,45.6,45.33,45.5,194869.0,38.8428,38.9881,38.7573,38.9026,194869.0
2020-02-19 10:00:00,45.5,45.52,45.4,45.45,70750.0,38.9026,38.9197,38.8171,38.8599,70750.0
2020-02-19 10:30:00,45.45,45.53,45.45,45.53,62843.0,38.8599,38.9283,38.8599,38.9283,62843.0
2020-02-19 11:00:00,45.52,45.57,45.5,45.57,59096.0,38.9197,38.9625,38.9026,38.9625,59096.0
2020-02-19 11:30:00,45.57,45.57,45.5,45.52,65934.0,38.9625,38.9625,38.9026,38.9197,65934.0
2020-02-19 12:00:00,45.52,45.57,45.49,45.54,41532.0,38.9197,38.9625,38.8941,38.9368,41532.0
2020-02-19 12:30:00,45.54,45.59,45.53,45.58,29608.0,38.9368,38.9796,38.9283,38.971,29608.0
2020-02-19 13:00:00,45.57,45.61,45.57,45.6,58648.0,38.9625,38.9967,38.9625,38.9881,58648.0
2020-02-19 13:30:00,45.6,45.6,45.53,45.54,66145.0,38.9881,38.9881,38.9283,38.9368,66145.0
2020-02-19 14:00:00,45.51,45.56,45.48,45.55,53025.0,38.9112,38.9539,38.8855,38.9454,53025.0
2020-02-19 14:30:00,45.55,45.65,45.53,45.62,76874.0,38.9454,39.0309,38.9283,39.0052,76874.0
2020-02-19 15:00:00,45.63,45.64,45.54,45.61,71854.0,39.0138,39.0223,38.9368,38.9967,71854.0
2020-02-19 15:30:00,45.61,45.62,45.5,45.5,308722.0,38.9967,39.0052,38.9026,38.9026,308722.0
2020-02-20 09:30:00,45.34,45.65,45.34,45.61,140041.0,38.7658,39.0309,38.7658,38.9967,140041.0
2020-02-20 10:00:00,45.61,45.84,45.61,45.82,34324.0,38.9967,39.1933,38.9967,39.1762,34324.0
2020-02-20 10:30:00,45.81,46.1,45.81,46.07,99116.0,39.1677,39.4156,39.1677,39.39,99116.0
2020-02-20 11:00:00,46.08,46.11,45.72,45.72,78664.0,39.3985,39.4242,39.0907,39.0907,78664.0
2020-02-20 11:30:00,45.73,45.77,45.46,45.69,210972.0,39.0993,39.1335,38.8684,39.0651,210972.0
2020-02-20 12:00:00,45.68,45.75,45.58,45.74,123872.0,39.0565,39.1164,38.971,39.1078,123872.0
2020-02-20 12:30:00,45.75,45.9,45.7,45.89,60214.0,39.1164,39.2446,39.0736,39.2361,60214.0
2020-02-20 13:00:00,45.89,45.96,45.85,45.91,79555.0,39.2361,39.2959,39.2019,39.2532,79555.0
2020-02-20 13:30:00,45.92,45.93,45.86,45.89,41219.0,39.2617,39.2703,39.2104,39.2361,41219.0
2020-02-20 14:00:00,45.89,45.98,45.89,45.94,53892.0,39.2361,39.313,39.2361,39.2788,53892.0
2020-02-20 14:30:00,45.94,45.99,45.92,45.92,101909.0,39.2788,39.3216,39.2617,39.2617,101909.0
2020-02-20 15:00:00,45.93,45.97,45.86,45.97,76113.0,39.2703,39.3045,39.2104,39.3045,76113.0
2020-02-20 15:30:00,45.97,45.99,45.9,45.97,388423.0,39.3045,39.3216,39.2446,39.3045,388423.0
2020-02-21 09:30:00,45.78,45.78,45.38,45.43,510109.0,39.142,39.142,38.8,38.8428,510109.0
2020-02-21 10:00:00,45.42,45.43,45.23,45.3,87492.0,38.8342,38.8428,38.6718,38.7316,87492.0
2020-02-21 10:30:00,45.3,45.3,45.1,45.19,71978.0,38.7316,38.7316,38.5606,38.6376,71978.0
2020-02-21 11:00:00,45.2,45.32,45.18,45.26,184452.0,38.6461,38.7487,38.629,38.6974,184452.0
2020-02-21 11:30:00,45.27,45.4,45.27,45.36,51601.0,38.706,38.8171,38.706,38.7829,51601.0
2020-02-21 12:00:00,45.37,45.41,45.34,45.36,25623.0,38.7915,38.8257,38.7658,38.7829,25623.0
2020-02-21 12:30:00,45.36,45.4,45.33,45.4,17833.0,38.7829,38.8171,38.7573,38.8171,17833.0
2020-02-21 13:00:00,45.4,45.41,45.3,45.3,44522.0,38.8171,38.8257,38.7316,38.7316,44522.0
2020-02-21 13:30:00,45.3,45.31,45.17,45.2,54060.0,38.7316,38.7402,38.6205,38.6461,54060.0
2020-02-21 14:00:00,45.2,45.27,45.18,45.25,128772.0,38.6461,38.706,38.629,38.6889,128772.0
2020-02-21 14:30:00,45.27,45.32,45.25,45.27,59881.0,38.706,38.7487,38.6889,38.706,59881.0
2020-02-21 15:00:00,45.27,45.29,45.19,45.27,66522.0,38.706,38.7231,38.6376,38.706,66522.0
2020-02-21 15:30:00,45.27,45.36,45.24,45.35,304061.0,38.706,38.7829,38.6803,38.7744,304061.0
2020-02-24 09:30:00,44.01,44.11,43.78,44.02,312705.0,37.6287,37.7142,37.432,37.6372,312705.0
2020-02-24 10:00:00,44.02,44.16,43.95,43.95,138291.0,37.6372,37.7569,37.5774,37.5774,138291.0
2020-02-24 10:30:00,43.94,44.06,43.84,44.05,103159.0,37.5688,37.6714,37.4833,37.6629,103159.0
2020-02-24 11:00:00,44.04,44.04,43.91,43.98,72194.0,37.6543,37.6543,37.5432,37.603,72194.0
2020-02-24 11:30:00,43.98,44.07,43.81,43.83,68558.0,37.603,37.68,37.4577,37.4748,68558.0
2020-02-24 12:00:00,43.84,43.86,43.75,43.8,85089.0,37.4833,37.5004,37.4064,37.4491,85089.0
2020-02-24 12:30:00,43.79,43.91,43.75,43.78,61683.0,37.4406,37.5432,37.4064,37.432,61683.0
2020-02-24 13:00:00,43.77,43.82,43.65,43.81,136852.0,37.4235,37.4662,37.3209,37.4577,136852.0
2020-02-24 13:30:00,43.81,43.9,43.79,43.88,93206.0,37.4577,37.5346,37.4406,37.5175,93206.0
2020-02-24 14:00:00,43.88,44.03,43.8,44.01,93384.0,37.5175,37.6458,37.4491,37.6287,93384.0
2020-02-24 14:30:00,44.01,44.18,43.97,44.15,92425.0,37.6287,37.774,37.5945,37.7484,92425.0
2020-02-24 15:00:00,44.16,44.22,44.03,44.05,79558.0,37.7569,37.8082,37.6458,37.6629,79558.0
2020-02-24 15:30:00,44.04,44.11,43.93,43.94,360681.0,37.6543,37.7142,37.5603,37.5688,360681.0
2020-02-25 09:30:00,43.96,43.97,43.46,43.63,185972.0,37.5859,37.5945,37.1584,37.3038,185972.0
2020-02-25 10:00:00,43.63,43.73,43.13,43.15,233441.0,37.3038,37.3893,36.8763,36.8934,233441.0
2020-02-25 10:30:00,43.15,43.23,42.87,43.07,267608.0,36.8934,36.9618,36.654,36.825,267608.0
2020-02-25 11:00:00,43.05,43.15,42.81,43.08,507641.0,36.8079,36.8934,36.6027,36.8335,507641.0
2020-02-25 11:30:00,43.09,43.18,43.0,43.11,119286.0,36.8421,36.919,36.7651,36.8592,119286.0
2020-02-25 12:00:00,43.12,43.14,42.86,42.86,88298.0,36.8677,36.8848,36.6454,36.6454,88298.0
2020-02-25 12:30:00,42.88,42.98,42.68,42.69,88177.0,36.6625,36.748,36.4915,36.5001,88177.0
2020-02-25 13:00:00,42.68,42.76,42.51,42.51,161646.0,36.4915,36.5599,36.3462,36.3462,161646.0
2020-02-25 13:30:00,42.52,42.52,42.34,42.34,189175.0,36.3547,36.3547,36.2008,36.2008,189175.0
2020-02-25 14:00:00,42.34,42.37,42.13,42.15,225434.0,36.2008,36.2265,36.0213,36.0384,225434.0
2020-02-25 14:30:00,42.17,42.43,42.04,42.38,323410.0,36.0555,36.2778,35.9443,36.235,323410.0
2020-02-25 15:00:00,42.4,42.6,42.12,42.23,265555.0,36.2521,36.4231,36.0127,36.1068,265555.0
2020-02-25 15:30:00,42.22,42.38,42.02,42.17,659459.0,36.0982,36.235,35.9272,36.0555,659459.0
2020-02-26 09:30:00,42.36,42.72,42.28,42.38,313056.0,36.2179,36.5257,36.1495,36.235,313056.0
2020-02-26 10:00:00,42.36,42.54,42.27,42.39,125642.0,36.2179,36.3718,36.141,36.2436,125642.0
2020-02-26 10:30:00,42.4,42.62,42.38,42.5,122739.0,36.2521,36.4402,36.235,36.3376,122739.0
2020-02-26 11:00:00,42.48,42.5,42.32,42.43,237514.0,36.3205,36.3376,36.1837,36.2778,237514.0
2020-02-26 11:30:00,42.43,42.43,42.03,42.08,300404.0,36.2778,36.2778,35.9358,35.9785,300404.0
2020-02-26 12:00:00,42.08,42.12,41.73,41.87,355939.0,35.9785,36.0127,35.6793,35.799,355939.0
2020-02-26 12:30:00,41.88,42.04,41.87,41.94,454393.0,35.8075,35.9443,35.799,35.8588,454393.0
2020-02-26 13:00:00,41.94,42.0,41.77,41.89,408440.0,35.8588,35.9101,35.7135,35.8161,408440.0
2020-02-26 13:30:00,41.88,41.89,41.46,41.54,643185.0,35.8075,35.8161,35.4484,35.5168,643185.0
2020-02-26 14:00:00,41.53,41.76,41.48,41.64,470190.0,35.5083,35.7049,35.4655,35.6023,470190.0
2020-02-26 14:30:00,41.64,41.79,41.48,41.49,535264.0,35.6023,35.7306,35.4655,35.4741,535264.0
2020-02-26 15:00:00,41.49,41.75,41.45,41.51,518648.0,35.4741,35.6964,35.4399,35.4912,518648.0
2020-02-26 15:30:00,41.5,41.61,41.46,41.51,985315.0,35.4826,35.5767,35.4484,35.4912,985315.0
2020-02-27 09:30:00,40.55,40.77,40.2,40.42,672200.0,34.6704,34.8585,34.3711,34.5592,672200.0
2020-02-27 10:00:00,40.42,40.5,40.04,40.06,335577.0,34.5592,34.6276,34.2343,34.2514,335577.0
2020-02-27 10:30:00,40.06,40.46,39.85,40.46,371647.0,34.2514,34.5934,34.0719,34.5934,371647.0
2020-02-27 11:00:00,40.46,40.78,40.44,40.61,385191.0,34.5934,34.867,34.5763,34.7217,385191.0
2020-02-27 11:30:00,40.61,40.9,40.51,40.88,220712.0,34.7217,34.9696,34.6362,34.9525,220712.0
2020-02-27 12:00:00,40.88,41.37,40.84,41.31,297492.0,34.9525,35.3715,34.9183,35.3202,297492.0
2020-02-27 12:30:00,41.3,41.62,41.26,41.26,192116.0,35.3116,35.5852,35.2774,35.2774,192116.0
2020-02-27 13:00:00,41.26,41.43,41.17,41.19,203577.0,35.2774,35.4228,35.2005,35.2176,203577.0
2020-02-27 13:30:00,41.2,41.25,40.73,40.82,386392.0,35.2261,35.2689,34.8243,34.9012,386392.0
2020-02-27 14:00:00,40.82,40.89,40.58,40.78,584743.0,34.9012,34.9611,34.696,34.867,584743.0
2020-02-27 14:30:00,40.76,40.83,40.62,40.67,155372.0,34.8499,34.9098,34.7302,34.773,155372.0
2020-02-27 15:00:00,40.67,40.75,40.47,40.47,386897.0,34.773,34.8414,34.602,34.602,386897.0
2020-02-27 15:30:00,40.48,40.51,39.87,39.87,771642.0,34.6105,34.6362,34.089,34.089,771642.0
2020-02-28 09:30:00,38.67,39.26,38.27,38.32,816031.0,33.063,33.5674,32.721,32.7637,816031.0
2020-02-28 10:00:00,38.31,38.71,38.14,38.26,412319.0,32.7552,33.0972,32.6098,32.7124,412319.0
2020-02-28 10:30:00,38.25,38.87,38.23,38.67,332020.0,32.7039,33.234,32.6868,33.063,332020.0
2020-02-28 11:00:00,38.66,38.71,38.34,38.71,249274.0,33.0544,33.0972,32.7808,33.0972,249274.0
2020-02-28 11:30:00,38.72,39.29,38.65,38.78,414252.0,33.1057,33.5931,33.0459,33.157,414252.0
2020-02-28 12:00:00,38.77,38.89,38.59,38.89,199597.0,33.1485,33.2511,32.9946,33.2511,199597.0
2020-02-28 12:30:00,38.91,39.15,38.79,39.11,305213.0,33.2682,33.4734,33.1656,33.4392,305213.0
2020-02-28 13:00:00,39.11,39.16,38.8,38.83,224221.0,33.4392,33.4819,33.1741,33.1998,224221.0
2020-02-28 13:30:00,38.83,38.83,38.39,38.51,729884.0,33.1998,33.1998,32.8236,32.9262,729884.0
2020-02-28 14:00:00,38.5,38.54,38.21,38.41,158997.0,32.9176,32.9518,32.6697,32.8407,158997.0
2020-02-28 14:30:00,38.41,38.84,38.4,38.5,212234.0,32.8407,33.2083,32.8321,32.9176,212234.0
2020-02-28 15:00:00,38.5,38.61,38.11,38.11,290998.0,32.9176,33.0117,32.5842,32.5842,290998.0
2020-02-28 15:30:00,38.1,38.74,37.92,38.74,1061287.0,32.5756,33.1228,32.4217,33.1228,1061287.0
2020-03-02 09:30:00,38.72,38.83,38.39,38.55,331723.0,33.1057,33.1998,32.8236,32.9604,331723.0
2020-03-02 10:00:00,38.57,38.64,38.31,38.63,165481.0,32.9775,33.0373,32.7552,33.0288,165481.0
2020-03-02 10:30:00,38.65,39.24,38.48,39.06,197419.0,33.0459,33.5503,32.9005,33.3964,197419.0
2020-03-02 11:00:00,39.06,39.35,38.88,39.3,303634.0,33.3964,33.6444,33.2425,33.6016,303634.0
2020-03-02 11:30:00,39.31,39.61,39.23,39.58,160853.0,33.6102,33.8667,33.5418,33.841,160853.0
2020-03-02 12:00:00,39.58,39.63,39.32,39.39,91203.0,33.841,33.8838,33.6187,33.6786,91203.0
2020-03-02 12:30:00,39.39,39.73,39.38,39.72,87352.0,33.6786,33.9693,33.67,33.9607,87352.0
2020-03-02 13:00:00,39.73,39.75,39.34,39.4,100355.0,33.9693,33.9864,33.6358,33.6871,100355.0
2020-03-02 13:30:00,39.42,39.56,39.34,39.5,89821.0,33.7042,33.8239,33.6358,33.7726,89821.0
2020-03-02 14:00:00,39.5,39.66,39.44,39.45,101845.0,33.7726,33.9094,33.7213,33.7299,101845.0
2020-03-02 14:30:00,39.45,39.5,39.11,39.2,120009.0,33.7299,33.7726,33.4392,33.5161,120009.0
2020-03-02 15:00:00,39.2,39.68,39.2,39.64,100964.0,33.5161,33.9265,33.5161,33.8923,100964.0
2020-03-02 15:30:00,39.65,40.49,39.63,40.49,598700.0,33.9009,34.6191,33.8838,34.6191,598700.0
2020-03-03 09:30:00,40.43,40.43,39.63,39.84,121302.0,34.5678,34.5678,33.8838,34.0633,121302.0
2020-03-03 10:00:00,39.82,40.87,39.52,39.83,383237.0,34.0462,34.944,33.7897,34.0548,383237.0
2020-03-03 10:30:00,39.81,40.0,39.63,39.98,499873.0,34.0377,34.2001,33.8838,34.183,499873.0
2020-03-03 11:00:00,39.98,40.01,38.99,39.05,547767.0,34.183,34.2087,33.3366,33.3879,547767.0
2020-03-03 11:30:00,39.07,39.57,39.03,39.51,370386.0,33.405,33.8325,33.3708,33.7812,370386.0
2020-03-03 12:00:00,39.52,39.68,39.22,39.26,184456.0,33.7897,33.9265,33.5332,33.5674,184456.0
2020-03-03 12:30:00,39.3,39.42,39.16,39.23,101560.0,33.6016,33.7042,33.4819,33.5418,101560.0
2020-03-03 13:00:00,39.22,39.22,38.83,39.0,204891.0,33.5332,33.5332,33.1998,33.3451,204891.0
2020-03-03 13:30:00,38.99,39.12,38.74,38.75,228730.0,33.3366,33.4477,33.1228,33.1314,228730.0
2020-03-03 14:00:00,38.76,38.91,38.46,38.89,459016.0,33.1399,33.2682,32.8834,33.2511,459016.0
2020-03-03 14:30:00,38.9,39.15,38.65,39.12,316364.0,33.2596,33.4734,33.0459,33.4477,316364.0
2020-03-03 15:00:00,39.16,39.46,39.03,39.44,278852.0,33.4819,33.7384,33.3708,33.7213,278852.0
2020-03-03 15:30:00,39.44,39.45,38.78,38.9,1047563.0,33.7213,33.7299,33.157,33.2596,1047563.0
2020-03-04 09:30:00,39.41,39.41,38.51,38.6,291900.0,33.6957,33.6957,32.9262,33.0031,291900.0
2020-03-04 10:00:00,38.61,38.92,38.44,38.83,240523.0,33.0117,33.2767,32.8663,33.1998,240523.0
2020-03-04 10:30:00,38.82,38.85,38.37,38.45,124768.0,33.1912,33.2169,32.8065,32.8749,124768.0
2020-03-04 11:00:00,38.46,38.81,38.46,38.81,161207.0,32.8834,33.1827,32.8834,33.1827,161207.0
2020-03-04 11:30:00,38.82,38.89,38.6,38.7,156151.0,33.1912,33.2511,33.0031,33.0886,156151.0
2020-03-04 12:00:00,38.72,38.81,38.64,38.8,85957.0,33.1057,33.1827,33.0373,33.1741,85957.0
2020-03-04 12:30:00,38.82,38.95,38.72,38.94,581234.0,33.1912,33.3024,33.1057,33.2938,581234.0
2020-03-04 13:00:00,38.94,39.35,38.93,39.34,393778.0,33.2938,33.6444,33.2853,33.6358,393778.0
2020-03-04 13:30:00,39.35,39.49,39.27,39.31,966929.0,33.6444,33.7641,33.576,33.6102,966929.0
2020-03-04 14:00:00,39.32,39.43,39.23,39.4,82661.0,33.6187,33.7128,33.5418,33.6871,82661.0
2020-03-04 14:30:00,39.41,39.42,39.2,39.32,67471.0,33.6957,33.7042,33.5161,33.6187,67471.0
2020-03-04 15:00:00,39.3,39.63,39.29,39.63,158842.0,33.6016,33.8838,33.5931,33.8838,158842.0
2020-03-04 15:30:00,39.64,39.82,39.54,39.71,568717.0,33.8923,34.0462,33.8068,33.9522,568717.0
2020-03-05 09:30:00,38.44,38.53,38.03,38.12,357374.0,32.8663,32.9433,32.5158,32.5927,357374.0
2020-03-05 10:00:00,38.12,38.54,38.05,38.32,191668.0,32.5927,32.9518,32.5329,32.7637,191668.0
2020-03-05 10:30:00,38.31,38.35,38.07,38.07,86331.0,32.7552,32.7894,32.55,32.55,86331.0
2020-03-05 11:00:00,38.07,38.53,38.07,38.47,128217.0,32.55,32.9433,32.55,32.892,128217.0
2020-03-05 11:30:00,38.46,38.51,38.14,38.18,67521.0,32.8834,32.9262,32.6098,32.644,67521.0
2020-03-05 12:00:00,38.18,38.23,37.97,38.02,144028.0,32.644,32.6868,32.4645,32.5072,144028.0
2020-03-05 12:30:00,38.02,38.12,37.69,37.7,164408.0,32.5072,32.5927,32.2251,32.2336,164408.0
2020-03-05 13:00:00,37.7,37.74,37.54,37.69,131466.0,32.2336,32.2678,32.0968,32.2251,131466.0
2020-03-05 13:30:00,37.71,37.85,37.62,37.73,76619.0,32.2422,32.3619,32.1652,32.2593,76619.0
2020-03-05 14:00:00,37.73,37.73,37.44,37.49,122563.0,32.2593,32.2593,32.0113,32.0541,122563.0
2020-03-05 14:30:00,37.5,37.71,37.47,37.64,97831.0,32.0626,32.2422,32.037,32.1823,97831.0
2020-03-05 15:00:00,37.65,37.67,37.31,37.35,180917.0,32.1909,32.208,31.9002,31.9344,180917.0
2020-03-05 15:30:00,37.35,37.8,37.32,37.79,1026476.0,31.9344,32.3191,31.9087,32.3106,1026476.0
2020-03-06 09:30:00,36.12,36.96,36.0,36.74,301361.0,30.8827,31.6009,30.7801,31.4128,301361.0
2020-03-06 10:00:00,36.76,37.1,36.56,37.05,515427.0,31.4299,31.7206,31.2589,31.6779,515427.0
2020-03-06 10:30:00,37.07,37.24,36.92,37.16,292270.0,31.695,31.8403,31.5667,31.7719,292270.0
2020-03-06 11:00:00,37.16,37.17,36.57,36.61,133192.0,31.7719,31.7805,31.2675,31.3017,133192.0
2020-03-06 11:30:00,36.62,36.75,36.52,36.61,81009.0,31.3102,31.4214,31.2247,31.3017,81009.0
2020-03-06 12:00:00,36.65,36.65,36.33,36.33,57475.0,31.3359,31.3359,31.0623,31.0623,57475.0
2020-03-06 12:30:00,36.34,36.7,36.32,36.45,78422.0,31.0708,31.3786,31.0537,31.1649,78422.0
2020-03-06 13:00:00,36.45,36.57,36.39,36.42,61232.0,31.1649,31.2675,31.1136,31.1392,61232.0
2020-03-06 13:30:00,36.41,36.49,36.18,36.21,65240.0,31.1307,31.1991,30.934,30.9597,65240.0
2020-03-06 14:00:00,36.2,36.2,36.0,36.03,81040.0,30.9511,30.9511,30.7801,30.8058,81040.0
2020-03-06 14:30:00,36.03,36.06,35.66,35.66,122646.0,30.8058,30.8314,30.4894,30.4894,122646.0
2020-03-06 15:00:00,35.66,35.96,35.56,35.78,191112.0,30.4894,30.7459,30.4039,30.592,191112.0
2020-03-06 15:30:00,35.76,36.4,35.74,36.27,717456.0,30.5749,31.1221,30.5578,31.011,717456.0
2020-03-09 09:30:00,32.79,33.39,32.45,33.31,36559.0,28.0355,28.5486,27.7448,28.4802,36559.0
2020-03-09 10:00:00,33.4,33.42,32.7,32.72,202689.0,28.5571,28.5742,27.9586,27.9757,202689.0
2020-03-09 10:30:00,32.72,32.85,32.22,32.22,206224.0,27.9757,28.0868,27.5482,27.5482,206224.0
2020-03-09 11:00:00,32.22,32.52,32.05,32.41,203149.0,27.5482,27.8047,27.4028,27.7106,203149.0
2020-03-09 11:30:00,32.39,32.57,32.33,32.41,108872.0,27.6935,27.8474,27.6422,27.7106,108872.0
2020-03-09 12:00:00,32.42,32.43,32.06,32.07,60276.0,27.7192,27.7277,27.4114,27.4199,60276.0
2020-03-09 12:30:00,32.06,32.08,31.74,31.76,219292.0,27.4114,27.4285,27.1378,27.1549,219292.0
2020-03-09 13:00:00,31.76,31.83,31.59,31.59,145643.0,27.1549,27.2147,27.0095,27.0095,145643.0
2020-03-09 13:30:00,31.58,31.58,31.17,31.18,113879.0,27.001,27.001,26.6504,26.659,113879.0
2020-03-09 14:00:00,31.19,31.19,31.0,31.01,268090.0,26.6675,26.6675,26.5051,26.5136,268090.0
2020-03-09 14:30:00,31.0,31.04,30.8,31.03,604045.0,26.5051,26.5393,26.3341,26.5307,604045.0
2020-03-09 15:00:00,31.03,31.33,30.94,31.31,198203.0,26.5307,26.7872,26.4538,26.7701,198203.0
2020-03-09 15:30:00,31.31,31.32,30.97,30.97,885684.0,26.7701,26.7787,26.4794,26.4794,885684.0
2020-03-10 09:30:00,32.49,33.08,31.76,32.29,522866.0,27.779,28.2835,27.1549,27.608,522866.0
2020-03-10 10:00:00,32.3,32.68,32.23,32.26,112221.0,27.6166,27.9415,27.5567,27.5824,112221.0
2020-03-10 10:30:00,32.26,32.27,31.83,31.83,40242.0,27.5824,27.5909,27.2147,27.2147,40242.0
2020-03-10 11:00:00,31.82,31.84,31.2,31.2,109358.0,27.2062,27.2233,26.6761,26.6761,109358.0
2020-03-10 11:30:00,31.2,31.35,31.02,31.09,218577.0,26.6761,26.8043,26.5222,26.582,218577.0
2020-03-10 12:00:00,31.08,31.55,31.08,31.37,87755.0,26.5735,26.9753,26.5735,26.8214,87755.0
2020-03-10 12:30:00,31.36,31.52,31.21,31.51,65908.0,26.8129,26.9497,26.6846,26.9411,65908.0
2020-03-10 13:00:00,31.51,31.78,31.41,31.73,112244.0,26.9411,27.172,26.8556,27.1292,112244.0
2020-03-10 13:30:00,31.74,31.92,31.6,31.62,149865.0,27.1378,27.2917,27.0181,27.0352,149865.0
2020-03-10 14:00:00,31.62,32.05,31.53,32.02,132998.0,27.0352,27.4028,26.9582,27.3772,132998.0
2020-03-10 14:30:00,32.01,32.77,31.99,32.59,174688.0,27.3686,28.0184,27.3515,27.8645,174688.0
2020-03-10 15:00:00,32.63,33.02,32.56,32.8,182987.0,27.8987,28.2322,27.8389,28.0441,182987.0
2020-03-10 15:30:00,32.8,32.97,32.65,32.97,503010.0,28.0441,28.1895,27.9158,28.1895,503010.0
2020-03-11 09:30:00,31.89,32.3,31.42,31.45,484812.0,27.266,27.6166,26.8642,26.8898,484812.0
2020-03-11 10:00:00,31.45,31.67,31.19,31.25,282005.0,26.8898,27.0779,26.6675,26.7188,282005.0
2020-03-11 10:30:00,31.23,31.5,31.11,31.35,488175.0,26.7017,26.9326,26.5991,26.8043,488175.0
2020-03-11 11:00:00,31.39,31.43,30.82,30.96,322020.0,26.8385,26.8727,26.3512,26.4709,322020.0
2020-03-11 11:30:00,30.98,31.54,30.84,31.46,164334.0,26.488,26.9668,26.3683,26.8984,164334.0
2020-03-11 12:00:00,31.44,31.97,31.35,31.59,146000.0,26.8813,27.3344,26.8043,27.0095,146000.0
2020-03-11 12:30:00,31.58,31.61,31.23,31.49,186007.0,27.001,27.0266,26.7017,26.924,186007.0
2020-03-11 13:00:00,31.39,31.48,31.27,31.4,150314.0,26.8385,26.9155,26.7359,26.8471,150314.0
2020-03-11 13:30:00,31.44,31.5,30.97,31.13,242169.0,26.8813,26.9326,26.4794,26.6162,242169.0
2020-03-11 14:00:00,31.14,31.21,30.85,30.92,179979.0,26.6248,26.6846,26.3768,26.4367,179979.0
2020-03-11 14:30:00,30.94,31.11,30.82,30.9,322487.0,26.4538,26.5991,26.3512,26.4196,322487.0
2020-03-11 15:00:00,30.91,30.95,30.26,30.54,805388.0,26.4281,26.4623,25.8724,26.1118,805388.0
2020-03-11 15:30:00,30.52,30.97,30.44,30.71,743620.0,26.0947,26.4794,26.0263,26.2571,743620.0
2020-03-12 09:30:00,28.25,28.45,27.6,28.26,152752.0,24.1538,24.3248,23.5981,24.1624,152752.0
2020-03-12 10:00:00,28.35,28.48,27.37,27.6,499296.0,24.2393,24.3505,23.4014,23.5981,499296.0
2020-03-12 10:30:00,27.6,28.21,27.54,28.18,180171.0,23.5981,24.1196,23.5468,24.094,180171.0
2020-03-12 11:00:00,28.15,28.15,27.53,27.65,544090.0,24.0683,24.0683,23.5382,23.6408,544090.0
2020-03-12 11:30:00,27.66,27.81,27.43,27.51,116203.0,23.6494,23.7776,23.4527,23.5211,116203.0
2020-03-12 12:00:00,27.5,27.93,27.49,27.91,97793.0,23.5126,23.8802,23.504,23.8631,97793.0
2020-03-12 12:30:00,27.92,29.38,27.66,29.37,214528.0,23.8717,25.12,23.6494,25.1114,214528.0
2020-03-12 13:00:00,29.35,30.51,28.46,28.53,247289.0,25.0943,26.0861,24.3334,24.3932,247289.0
2020-03-12 13:30:00,28.54,28.58,27.96,28.33,71849.0,24.4018,24.436,23.9059,24.2222,71849.0
2020-03-12 14:00:00,28.33,28.38,28.08,28.09,65194.0,24.2222,24.265,24.0085,24.017,65194.0
2020-03-12 14:30:00,28.07,28.33,28.0,28.21,104082.0,23.9999,24.2222,23.9401,24.1196,104082.0
2020-03-12 15:00:00,28.22,28.47,28.21,28.22,179551.0,24.1282,24.3419,24.1196,24.1282,179551.0
2020-03-12 15:30:00,28.21,28.5,27.98,27.98,569859.0,24.1196,24.3676,23.923,23.923,569859.0
2020-03-13 09:30:00,30.07,30.54,29.02,29.15,470785.0,25.7099,26.1118,24.8122,24.9233,470785.0
2020-03-13 10:00:00,29.15,30.17,29.11,29.99,258571.0,24.9233,25.7954,24.8891,25.6415,258571.0
2020-03-13 10:30:00,30.0,30.25,29.38,29.43,167377.0,25.6501,25.8638,25.12,25.1627,167377.0
2020-03-13 11:00:00,29.43,29.6,29.05,29.05,223602.0,25.1627,25.3081,24.8378,24.8378,223602.0
2020-03-13 11:30:00,29.05,29.16,28.74,28.99,270646.0,24.8378,24.9319,24.5728,24.7865,270646.0
2020-03-13 12:00:00,28.99,29.03,28.71,28.96,202737.0,24.7865,24.8207,24.5471,24.7609,202737.0
2020-03-13 12:30:00,28.95,29.5,28.95,29.29,176937.0,24.7523,25.2226,24.7523,25.043,176937.0
2020-03-13 13:00:00,29.28,29.76,29.23,29.75,129520.0,25.0345,25.4449,24.9917,25.4363,129520.0
2020-03-13 13:30:00,29.76,29.93,29.72,29.89,182273.0,25.4449,25.5902,25.4107,25.556,182273.0
2020-03-13 14:00:00,29.88,29.88,29.5,29.53,209417.0,25.5475,25.5475,25.2226,25.2482,209417.0
2020-03-13 14:30:00,29.53,29.83,29.33,29.82,309641.0,25.2482,25.5047,25.0772,25.4962,309641.0
2020-03-13 15:00:00,29.82,30.07,29.69,29.96,224097.0,25.4962,25.7099,25.385,25.6159,224097.0
2020-03-13 15:30:00,29.91,31.24,29.6,31.16,713875.0,25.5731,26.7103,25.3081,26.6419,713875.0
2020-03-16 09:30:00,27.62,27.62,27.0,27.26,116940.0,23.6152,23.6152,23.0851,23.3074,116940.0
2020-03-16 10:00:00,27.25,27.82,27.24,27.62,538077.0,23.2988,23.7862,23.2903,23.6152,538077.0
2020-03-16 10:30:00,27.67,28.5,27.65,28.03,266324.0,23.6579,24.3676,23.6408,23.9657,266324.0
2020-03-16 11:00:00,28.02,28.67,27.83,28.5,173174.0,23.9572,24.5129,23.7947,24.3676,173174.0
2020-03-16 11:30:00,28.5,28.53,27.83,28.05,328548.0,24.3676,24.3932,23.7947,23.9828,328548.0
2020-03-16 12:00:00,28.03,28.06,27.6,27.8,241023.0,23.9657,23.9914,23.5981,23.7691,241023.0
2020-03-16 12:30:00,27.78,27.93,27.65,27.73,225960.0,23.752,23.8802,23.6408,23.7092,225960.0
2020-03-16 13:00:00,27.7,27.93,27.63,27.64,109168.0,23.6836,23.8802,23.6237,23.6323,109168.0
2020-03-16 13:30:00,27.63,27.64,27.33,27.36,353278.0,23.6237,23.6323,23.3672,23.3929,353278.0
2020-03-16 14:00:00,27.36,27.39,27.2,27.37,281858.0,23.3929,23.4185,23.2561,23.4014,281858.0
2020-03-16 14:30:00,27.35,27.89,27.33,27.82,195556.0,23.3843,23.846,23.3672,23.7862,195556.0
2020-03-16 15:00:00,27.81,27.91,27.55,27.66,164658.0,23.7776,23.8631,23.5553,23.6494,164658.0
2020-03-16 15:30:00,27.67,27.67,27.11,27.2,785748.0,23.6579,23.6579,23.1791,23.2561,785748.0
2020-03-17 09:30:00,27.7,28.15,26.51,26.53,209652.0,23.6836,24.0683,22.6661,22.6832,209652.0
2020-03-17 10:00:00,26.51,27.18,26.41,27.15,95347.0,22.6661,23.239,22.5806,23.2133,95347.0
2020-03-17 10:30:00,27.15,27.23,26.83,27.11,184137.0,23.2133,23.2817,22.9397,23.1791,184137.0
2020-03-17 11:00:00,27.1,27.92,27.01,27.81,695538.0,23.1706,23.8717,23.0936,23.7776,695538.0
2020-03-17 11:30:00,27.8,28.08,27.61,27.98,144904.0,23.7691,24.0085,23.6066,23.923,144904.0
2020-03-17 12:00:00,27.99,28.72,27.95,28.19,221463.0,23.9315,24.5557,23.8973,24.1025,221463.0
2020-03-17 12:30:00,28.19,28.22,27.6,27.7,86750.0,24.1025,24.1282,23.5981,23.6836,86750.0
2020-03-17 13:00:00,27.71,27.88,27.32,27.39,96989.0,23.6921,23.8375,23.3587,23.4185,96989.0
2020-03-17 13:30:00,27.39,27.76,27.27,27.64,123654.0,23.4185,23.7349,23.3159,23.6323,123654.0
2020-03-17 14:00:00,27.63,28.31,27.57,28.31,147759.0,23.6237,24.2051,23.5724,24.2051,147759.0
2020-03-17 14:30:00,28.31,28.6,28.18,28.34,232460.0,24.2051,24.4531,24.094,24.2308,232460.0
2020-03-17 15:00:00,28.34,28.39,28.05,28.11,266946.0,24.2308,24.2735,23.9828,24.0341,266946.0
2020-03-17 15:30:00,28.11,28.9,28.1,28.74,608160.0,24.0341,24.7096,24.0256,24.5728,608160.0
2020-03-18 09:30:00,26.9,27.69,26.77,27.02,146449.0,22.9996,23.675,22.8884,23.1022,146449.0
2020-03-18 10:00:00,26.95,27.39,26.87,27.27,196597.0,23.0423,23.4185,22.9739,23.3159,196597.0
2020-03-18 10:30:00,27.27,27.37,26.5,26.55,140298.0,23.3159,23.4014,22.6576,22.7003,140298.0
2020-03-18 11:00:00,26.54,26.81,26.22,26.65,232682.0,22.6918,22.9226,22.4182,22.7858,232682.0
2020-03-18 11:30:00,26.65,27.05,26.42,26.78,316354.0,22.7858,23.1278,22.5892,22.897,316354.0
2020-03-18 12:00:00,26.73,26.79,26.29,26.49,248209.0,22.8542,22.9055,22.478,22.649,248209.0
2020-03-18 12:30:00,26.5,26.54,25.99,26.01,249987.0,22.6576,22.6918,22.2215,22.2386,249987.0
2020-03-18 13:00:00,25.15,26.41,25.15,25.61,93667.0,21.5033,22.5806,21.5033,21.8966,93667.0
2020-03-18 13:30:00,25.63,25.75,25.34,25.4,153002.0,21.9137,22.0163,21.6658,21.7171,153002.0
2020-03-18 14:00:00,25.41,25.58,24.93,25.1,137387.0,21.7256,21.871,21.3152,21.4606,137387.0
2020-03-18 14:30:00,25.06,25.48,24.96,25.41,225657.0,21.4264,21.7855,21.3409,21.7256,225657.0
2020-03-18 15:00:00,25.47,25.53,24.99,25.12,161146.0,21.7769,21.8282,21.3665,21.4777,161146.0
2020-03-18 15:30:00,25.11,25.63,24.94,25.53,618617.0,21.4691,21.9137,21.3238,21.8282,618617.0
2020-03-19 09:30:00,25.17,25.28,24.1,24.96,161736.0,21.5204,21.6145,20.6056,21.3409,161736.0
2020-03-19 10:00:00,24.93,25.83,24.66,25.66,245764.0,21.3152,22.0847,21.0844,21.9394,245764.0
2020-03-19 10:30:00,25.69,26.12,25.4,25.75,151679.0,21.965,22.3327,21.7171,22.0163,151679.0
2020-03-19 11:00:00,25.75,26.68,25.75,26.67,312962.0,22.0163,22.8115,22.0163,22.8029,312962.0
2020-03-19 11:30:00,26.67,27.14,26.5,26.71,233720.0,22.8029,23.2048,22.6576,22.8371,233720.0
2020-03-19 12:00:00,26.71,26.72,26.02,26.29,352930.0,22.8371,22.8457,22.2472,22.478,352930.0
2020-03-19 12:30:00,26.26,26.64,26.01,26.37,489134.0,22.4524,22.7773,22.2386,22.5464,489134.0
2020-03-19 13:00:00,26.35,26.68,26.25,26.32,292984.0,22.5293,22.8115,22.4438,22.5037,292984.0
2020-03-19 13:30:00,26.32,27.02,26.3,26.68,530055.0,22.5037,23.1022,22.4866,22.8115,530055.0
2020-03-19 14:00:00,26.69,27.1,26.49,27.04,277989.0,22.82,23.1706,22.649,23.1193,277989.0
2020-03-19 14:30:00,27.04,27.58,27.04,27.3,294715.0,23.1193,23.581,23.1193,23.3416,294715.0
2020-03-19 15:00:00,27.3,27.44,26.99,27.27,280368.0,23.3416,23.4613,23.0765,23.3159,280368.0
2020-03-19 15:30:00,27.28,27.66,27.05,27.18,664495.0,23.3245,23.6494,23.1278,23.239,664495.0
2020-03-20 09:30:00,27.46,27.64,26.02,26.73,425163.0,23.4784,23.6323,22.2472,22.8542,425163.0
2020-03-20 10:00:00,26.7,27.42,26.66,27.24,328369.0,22.8286,23.4442,22.7944,23.2903,328369.0
2020-03-20 10:30:00,27.29,27.52,27.08,27.44,343633.0,23.333,23.5297,23.1535,23.4613,343633.0
2020-03-20 11:00:00,27.41,27.61,26.33,26.51,627296.0,23.4356,23.6066,22.5122,22.6661,627296.0
2020-03-20 11:30:00,26.48,26.86,26.43,26.6,421475.0,22.6405,22.9654,22.5977,22.7431,421475.0
2020-03-20 12:00:00,26.62,26.66,25.91,26.04,387294.0,22.7602,22.7944,22.1531,22.2643,387294.0
2020-03-20 12:30:00,26.03,26.82,26.01,26.51,703973.0,22.2557,22.9312,22.2386,22.6661,703973.0
2020-03-20 13:00:00,26.52,26.92,26.41,26.71,701453.0,22.6747,23.0167,22.5806,22.8371,701453.0
2020-03-20 13:30:00,26.7,26.89,26.41,26.81,462284.0,22.8286,22.991,22.5806,22.9226,462284.0
2020-03-20 14:00:00,26.81,26.81,25.98,26.04,368439.0,22.9226,22.9226,22.213,22.2643,368439.0
2020-03-20 14:30:00,26.07,26.23,25.52,25.66,334487.0,22.2899,22.4267,21.8197,21.9394,334487.0
2020-03-20 15:00:00,25.69,26.14,25.3,26.03,277179.0,21.965,22.3498,21.6316,22.2557,277179.0
2020-03-20 15:30:00,26.06,26.21,25.31,25.36,708718.0,22.2814,22.4096,21.6401,21.6829,708718.0
2020-03-23 09:30:00,25.0,25.15,23.8,24.41,543285.0,21.5246,21.6537,20.4914,21.0166,543285.0
2020-03-23 10:00:00,24.42,24.53,23.87,24.2,416367.0,21.0252,21.1199,20.5517,20.8358,416367.0
2020-03-23 10:30:00,24.19,24.36,23.66,23.75,302723.0,20.8272,20.9736,20.3709,20.4484,302723.0
2020-03-23 11:00:00,23.75,23.93,23.1,23.14,765373.0,20.4484,20.6033,19.8887,19.9232,765373.0
2020-03-23 11:30:00,23.15,23.31,22.62,22.85,508709.0,19.9318,20.0695,19.4755,19.6735,508709.0
2020-03-23 12:00:00,22.85,23.14,22.56,22.95,139977.0,19.6735,19.9232,19.4238,19.7596,139977.0
2020-03-23 12:30:00,22.94,23.59,22.73,23.47,155796.0,19.751,20.3106,19.5702,20.2073,155796.0
2020-03-23 13:00:00,23.49,23.69,23.04,23.26,128350.0,20.2245,20.3967,19.8371,20.0265,128350.0
2020-03-23 13:30:00,23.22,23.74,23.09,23.25,205568.0,19.992,20.4398,19.8801,20.0179,205568.0
2020-03-23 14:00:00,23.25,23.61,22.98,23.55,231902.0,20.0179,20.3278,19.7854,20.2762,231902.0
2020-03-23 14:30:00,23.56,23.8,23.31,23.32,207669.0,20.2848,20.4914,20.0695,20.0781,207669.0
2020-03-23 15:00:00,23.35,23.51,22.98,23.06,133514.0,20.104,20.2417,19.7854,19.8543,133514.0
2020-03-23 15:30:00,23.06,23.29,22.9,23.14,854516.0,19.8543,20.0523,19.7165,19.9232,854516.0
2020-03-24 09:30:00,24.64,25.1,24.41,24.74,218902.0,21.2146,21.6107,21.0166,21.3007,218902.0
2020-03-24 10:00:00,24.72,25.24,24.54,25.14,166446.0,21.2835,21.7312,21.1285,21.6451,166446.0
2020-03-24 10:30:00,25.17,25.31,24.91,24.99,188732.0,21.671,21.7915,21.4471,21.516,188732.0
2020-03-24 11:00:00,25.0,25.29,24.91,25.25,331041.0,21.5246,21.7743,21.4471,21.7398,331041.0
2020-03-24 11:30:00,25.25,25.63,25.2,25.62,239478.0,21.7398,22.067,21.6968,22.0584,239478.0
2020-03-24 12:00:00,25.61,25.74,25.51,25.72,607277.0,22.0498,22.1617,21.9637,22.1445,607277.0
2020-03-24 12:30:00,25.74,25.74,25.14,25.16,231908.0,22.1617,22.1617,21.6451,21.6624,231908.0
2020-03-24 13:00:00,25.15,25.34,24.88,25.16,188464.0,21.6537,21.8173,21.4213,21.6624,188464.0
2020-03-24 13:30:00,25.15,25.39,24.95,24.98,121003.0,21.6537,21.8604,21.4815,21.5074,121003.0
2020-03-24 14:00:00,24.98,25.14,24.73,25.07,141930.0,21.5074,21.6451,21.2921,21.5849,141930.0
2020-03-24 14:30:00,25.01,25.36,24.92,25.36,194312.0,21.5332,21.8346,21.4557,21.8346,194312.0
2020-03-24 15:00:00,25.35,25.52,25.17,25.49,243672.0,21.8259,21.9723,21.671,21.9465,243672.0
2020-03-24 15:30:00,25.5,25.94,25.46,25.86,695675.0,21.9551,22.3339,21.9207,22.265,695675.0
2020-03-25 09:30:00,26.45,26.67,25.24,25.46,770161.0,22.773,22.9624,21.7312,21.9207,770161.0
2020-03-25 10:00:00,25.43,25.57,25.04,25.3,398257.0,21.8948,22.0154,21.559,21.7829,398257.0
2020-03-25 10:30:00,25.32,25.9,25.31,25.82,325115.0,21.8001,22.2995,21.7915,22.2306,325115.0
2020-03-25 11:00:00,25.85,26.09,25.62,25.78,379044.0,22.2564,22.4631,22.0584,22.1962,379044.0
2020-03-25 11:30:00,25.75,25.93,25.6,25.79,276136.0,22.1703,22.3253,22.0412,22.2048,276136.0
2020-03-25 12:00:00,25.8,26.52,25.76,26.5,156503.0,22.2134,22.8333,22.1789,22.8161,156503.0
2020-03-25 12:30:00,26.48,27.05,26.32,26.73,355794.0,22.7989,23.2896,22.6611,23.0141,355794.0
2020-03-25 13:00:00,26.73,27.25,26.65,27.2,231286.0,23.0141,23.4618,22.9452,23.4188,231286.0
2020-03-25 13:30:00,27.19,27.44,26.92,26.95,449208.0,23.4102,23.6254,23.1777,23.2035,449208.0
2020-03-25 14:00:00,26.99,27.29,26.72,27.01,190620.0,23.238,23.4963,23.0055,23.2552,190620.0
2020-03-25 14:30:00,27.01,27.26,26.7,27.16,424264.0,23.2552,23.4704,22.9883,23.3843,424264.0
2020-03-25 15:00:00,27.15,27.36,27.03,27.1,215873.0,23.3757,23.5565,23.2724,23.3327,215873.0
2020-03-25 15:30:00,27.1,27.31,26.2,26.37,990898.0,23.3327,23.5135,22.5578,22.7041,990898.0
2020-03-26 09:30:00,26.49,27.29,26.49,27.24,405572.0,22.8075,23.4963,22.8075,23.4532,405572.0
2020-03-26 10:00:00,27.26,28.08,27.02,27.76,373250.0,23.4704,24.1764,23.2638,23.9009,373250.0
2020-03-26 10:30:00,27.77,28.03,27.56,27.89,208923.0,23.9095,24.1334,23.7287,24.0128,208923.0
2020-03-26 11:00:00,27.9,28.34,27.71,28.32,573082.0,24.0215,24.4003,23.8579,24.3831,573082.0
2020-03-26 11:30:00,28.32,28.44,28.06,28.3,241103.0,24.3831,24.4864,24.1592,24.3658,241103.0
2020-03-26 12:00:00,28.33,28.39,27.89,28.19,227139.0,24.3917,24.4433,24.0128,24.2711,227139.0
2020-03-26 12:30:00,28.19,28.3,27.95,28.29,137316.0,24.2711,24.3658,24.0645,24.3572,137316.0
2020-03-26 13:00:00,28.29,28.43,27.89,27.89,232213.0,24.3572,24.4778,24.0128,24.0128,232213.0
2020-03-26 13:30:00,27.91,28.13,27.66,27.92,192580.0,24.0301,24.2195,23.8148,24.0387,192580.0
2020-03-26 14:00:00,27.95,28.23,27.82,28.15,148263.0,24.0645,24.3056,23.9526,24.2367,148263.0
2020-03-26 14:30:00,28.17,28.57,28.17,28.45,225728.0,24.2539,24.5983,24.2539,24.495,225728.0
2020-03-26 15:00:00,28.43,28.55,28.24,28.53,309673.0,24.4778,24.5811,24.3142,24.5639,309673.0
2020-03-26 15:30:00,28.53,28.89,28.14,28.68,826531.0,24.5639,24.8738,24.2281,24.693,826531.0
2020-03-27 09:30:00,27.54,27.54,27.06,27.46,325457.0,23.7115,23.7115,23.2982,23.6426,325457.0
2020-03-27 10:00:00,27.45,27.64,27.25,27.58,257359.0,23.634,23.7976,23.4618,23.7459,257359.0
2020-03-27 10:30:00,27.58,27.75,27.42,27.54,214974.0,23.7459,23.8923,23.6082,23.7115,214974.0
2020-03-27 11:00:00,27.53,27.86,27.51,27.63,228589.0,23.7029,23.987,23.6857,23.789,228589.0
2020-03-27 11:30:00,27.64,27.73,27.4,27.53,158949.0,23.7976,23.8751,23.591,23.7029,158949.0
2020-03-27 12:00:00,27.54,27.87,27.5,27.64,209324.0,23.7115,23.9956,23.6771,23.7976,209324.0
2020-03-27 12:30:00,27.62,27.86,27.61,27.86,128681.0,23.7804,23.987,23.7718,23.987,128681.0
2020-03-27 13:00:00,27.84,28.03,27.69,27.74,154760.0,23.9698,24.1334,23.8406,23.8837,154760.0
2020-03-27 13:30:00,27.74,28.16,27.73,28.02,197471.0,23.8837,24.2453,23.8751,24.1248,197471.0
2020-03-27 14:00:00,28.03,28.05,27.87,27.94,137845.0,24.1334,24.1506,23.9956,24.0559,137845.0
2020-03-27 14:30:00,27.96,28.13,27.87,28.13,132835.0,24.0731,24.2195,23.9956,24.2195,132835.0
2020-03-27 15:00:00,28.12,28.51,28.01,28.35,215058.0,24.2109,24.5467,24.1162,24.4089,215058.0
2020-03-27 15:30:00,28.35,28.37,27.48,27.61,1145502.0,24.4089,24.4261,23.6598,23.7718,1145502.0
2020-03-30 09:30:00,27.71,27.77,26.66,27.05,129209.0,23.8579,23.9095,22.9538,23.2896,129209.0
2020-03-30 10:00:00,27.04,27.17,26.81,26.99,175598.0,23.281,23.3929,23.083,23.238,175598.0
2020-03-30 10:30:00,27.01,27.33,26.88,27.04,255111.0,23.2552,23.5307,23.1432,23.281,255111.0
2020-03-30 11:00:00,27.03,27.46,26.97,27.36,94890.0,23.2724,23.6426,23.2207,23.5565,94890.0
2020-03-30 11:30:00,27.37,27.48,27.25,27.44,155695.0,23.5651,23.6598,23.4618,23.6254,155695.0
2020-03-30 12:00:00,27.43,27.51,27.25,27.46,84133.0,23.6168,23.6857,23.4618,23.6426,84133.0
2020-03-30 12:30:00,27.42,27.43,27.24,27.25,85248.0,23.6082,23.6168,23.4532,23.4618,85248.0
2020-03-30 13:00:00,27.25,27.31,27.1,27.28,131936.0,23.4618,23.5135,23.3327,23.4876,131936.0
2020-03-30 13:30:00,27.26,27.3,27.14,27.22,61338.0,23.4704,23.5049,23.3671,23.436,61338.0
2020-03-30 14:00:00,27.2,27.23,26.9,27.11,89817.0,23.4188,23.4446,23.1605,23.3413,89817.0
2020-03-30 14:30:00,27.1,27.38,27.09,27.36,79173.0,23.3327,23.5737,23.3241,23.5565,79173.0
2020-03-30 15:00:00,27.38,27.58,27.16,27.2,215615.0,23.5737,23.7459,23.3843,23.4188,215615.0
2020-03-30 15:30:00,27.22,27.78,27.18,27.66,453525.0,23.436,23.9181,23.4015,23.8148,453525.0
2020-03-31 09:30:00,27.51,27.59,27.14,27.37,182369.0,23.6857,23.7545,23.3671,23.5651,182369.0
2020-03-31 10:00:00,27.38,27.75,27.36,27.62,58918.0,23.5737,23.8923,23.5565,23.7804,58918.0
2020-03-31 10:30:00,27.68,27.77,27.57,27.6,47392.0,23.832,23.9095,23.7373,23.7632,47392.0
2020-03-31 11:00:00,27.6,27.75,27.51,27.67,85216.0,23.7632,23.8923,23.6857,23.8234,85216.0
2020-03-31 11:30:00,27.67,27.82,27.56,27.62,102949.0,23.8234,23.9526,23.7287,23.7804,102949.0
2020-03-31 12:00:00,27.61,27.64,27.29,27.37,39808.0,23.7718,23.7976,23.4963,23.5651,39808.0
2020-03-31 12:30:00,27.38,27.38,27.11,27.15,46140.0,23.5737,23.5737,23.3413,23.3757,46140.0
2020-03-31 13:00:00,27.14,27.22,26.86,26.88,79696.0,23.3671,23.436,23.126,23.1432,79696.0
2020-03-31 13:30:00,26.88,27.0,26.82,26.99,55238.0,23.1432,23.2466,23.0916,23.238,55238.0
2020-03-31 14:00:00,26.99,27.05,26.89,27.01,31583.0,23.238,23.2896,23.1519,23.2552,31583.0
2020-03-31 14:30:00,27.01,27.11,26.97,27.02,44776.0,23.2552,23.3413,23.2207,23.2638,44776.0
2020-03-31 15:00:00,27.02,27.07,26.49,26.54,193893.0,23.2638,23.3068,22.8075,22.8505,193893.0
2020-03-31 15:30:00,26.54,27.02,26.54,26.95,497894.0,22.8505,23.2638,22.8505,23.2035,497894.0
2020-04-01 09:30:00,25.67,25.67,25.27,25.42,262407.0,22.1015,22.1015,21.7571,21.8862,262407.0
2020-04-01 10:00:00,25.43,25.7,25.28,25.6,57269.0,21.8948,22.1273,21.7657,22.0412,57269.0
2020-04-01 10:30:00,25.61,25.71,25.41,25.49,82525.0,22.0498,22.1359,21.8776,21.9465,82525.0
2020-04-01 11:00:00,25.52,25.59,25.3,25.32,89357.0,21.9723,22.0326,21.7829,21.8001,89357.0
2020-04-01 11:30:00,25.31,25.5,25.29,25.41,88026.0,21.7915,21.9551,21.7743,21.8776,88026.0
2020-04-01 12:00:00,25.39,25.4,25.03,25.05,97415.0,21.8604,21.869,21.5504,21.5676,97415.0
2020-04-01 12:30:00,25.05,25.19,24.95,25.09,179911.0,21.5676,21.6882,21.4815,21.6021,179911.0
2020-04-01 13:00:00,25.08,25.23,25.03,25.19,91206.0,21.5935,21.7226,21.5504,21.6882,91206.0
2020-04-01 13:30:00,25.2,25.39,25.09,25.34,65871.0,21.6968,21.8604,21.6021,21.8173,65871.0
2020-04-01 14:00:00,25.36,25.41,25.19,25.24,57865.0,21.8346,21.8776,21.6882,21.7312,57865.0
2020-04-01 14:30:00,25.22,25.31,25.14,25.2,75137.0,21.714,21.7915,21.6451,21.6968,75137.0
2020-04-01 15:00:00,25.2,25.28,25.01,25.03,75530.0,21.6968,21.7657,21.5332,21.5504,75530.0
2020-04-01 15:30:00,25.03,25.23,24.91,25.19,1029386.0,21.5504,21.7226,21.4471,21.6882,1029386.0
2020-04-02 09:30:00,24.93,25.24,24.9,25.23,268594.0,21.4643,21.7312,21.4385,21.7226,268594.0
2020-04-02 10:00:00,25.25,25.76,25.16,25.75,99154.0,21.7398,22.1789,21.6624,22.1703,99154.0
2020-04-02 10:30:00,25.75,26.31,25.73,26.08,234180.0,22.1703,22.6525,22.1531,22.4545,234180.0
2020-04-02 11:00:00,26.08,26.09,25.51,25.63,102636.0,22.4545,22.4631,21.9637,22.067,102636.0
2020-04-02 11:30:00,25.65,26.02,25.6,25.94,81984.0,22.0842,22.4028,22.0412,22.3339,81984.0
2020-04-02 12:00:00,25.96,26.05,25.84,25.84,71822.0,22.3511,22.4286,22.2478,22.2478,71822.0
2020-04-02 12:30:00,25.84,25.88,25.73,25.79,55767.0,22.2478,22.2823,22.1531,22.2048,55767.0
2020-04-02 13:00:00,25.8,25.85,25.24,25.24,80193.0,22.2134,22.2564,21.7312,21.7312,80193.0
2020-04-02 13:30:00,25.23,25.47,25.17,25.33,96543.0,21.7226,21.9293,21.671,21.8087,96543.0
2020-04-02 14:00:00,25.31,25.31,25.0,25.2,94312.0,21.7915,21.7915,21.5246,21.6968,94312.0
2020-04-02 14:30:00,25.19,25.3,24.99,25.3,93210.0,21.6882,21.7829,21.516,21.7829,93210.0
2020-04-02 15:00:00,25.31,25.44,25.24,25.35,84255.0,21.7915,21.9034,21.7312,21.8259,84255.0
2020-04-02 15:30:00,25.37,25.64,25.19,25.6,260268.0,21.8432,22.0756,21.6882,22.0412,260268.0
2020-04-03 09:30:00,25.58,25.72,25.35,25.49,132124.0,22.024,22.1445,21.8259,21.9465,132124.0
2020-04-03 10:00:00,25.53,25.65,25.06,25.17,75024.0,21.9809,22.0842,21.5763,21.671,75024.0
2020-04-03 10:30:00,25.16,25.21,24.85,24.97,56121.0,21.6624,21.7054,21.3955,21.4988,56121.0
2020-04-03 11:00:00,24.97,25.05,24.74,24.85,97093.0,21.4988,21.5676,21.3007,21.3955,97093.0
2020-04-03 11:30:00,24.83,24.93,24.6,24.68,45429.0,21.3782,21.4643,21.1802,21.2491,45429.0
2020-04-03 12:00:00,24.68,24.72,24.31,24.42,53336.0,21.2491,21.2835,20.9305,21.0252,53336.0
2020-04-03 12:30:00,24.42,24.67,24.42,24.54,43445.0,21.0252,21.2405,21.0252,21.1285,43445.0
2020-04-03 13:00:00,24.56,24.6,24.29,24.33,30538.0,21.1458,21.1802,20.9133,20.9477,30538.0
2020-04-03 13:30:00,24.31,24.35,24.17,24.29,56148.0,20.9305,20.965,20.81,20.9133,56148.0
2020-04-03 14:00:00,24.29,24.35,24.17,24.28,58689.0,20.9133,20.965,20.81,20.9047,58689.0
2020-04-03 14:30:00,24.29,24.4,24.13,24.4,46885.0,20.9133,21.008,20.7755,21.008,46885.0
2020-04-03 15:00:00,24.39,24.54,24.25,24.37,83879.0,20.9994,21.1285,20.8789,20.9822,83879.0
2020-04-03 15:30:00,24.37,24.52,24.1,24.44,312451.0,20.9822,21.1113,20.7497,21.0424,312451.0
2020-04-06 09:30:00,25.71,26.45,25.71,26.41,264982.0,22.1359,22.773,22.1359,22.7386,264982.0
2020-04-06 10:00:00,26.41,26.53,26.15,26.16,423121.0,22.7386,22.8419,22.5147,22.5233,423121.0
2020-04-06 10:30:00,26.17,26.17,25.73,25.8,148831.0,22.5319,22.5319,22.1531,22.2134,148831.0
2020-04-06 11:00:00,25.84,25.87,25.6,25.73,116545.0,22.2478,22.2737,22.0412,22.1531,116545.0
2020-04-06 11:30:00,25.73,26.05,25.71,26.0,79580.0,22.1531,22.4286,22.1359,22.3856,79580.0
2020-04-06 12:00:00,26.01,26.41,25.99,26.3,62944.0,22.3942,22.7386,22.377,22.6439,62944.0
2020-04-06 12:30:00,26.29,26.3,26.04,26.15,51922.0,22.6353,22.6439,22.42,22.5147,51922.0
2020-04-06 13:00:00,26.18,26.28,26.07,26.26,42802.0,22.5406,22.6267,22.4459,22.6094,42802.0
2020-04-06 13:30:00,26.28,26.44,26.2,26.33,49522.0,22.6267,22.7644,22.5578,22.6697,49522.0
2020-04-06 14:00:00,26.29,26.29,26.09,26.22,100182.0,22.6353,22.6353,22.4631,22.575,100182.0
2020-04-06 14:30:00,26.23,26.24,26.13,26.2,41854.0,22.5836,22.5922,22.4975,22.5578,41854.0
2020-04-06 15:00:00,26.15,26.34,26.08,26.33,78760.0,22.5147,22.6783,22.4545,22.6697,78760.0
2020-04-06 15:30:00,26.32,26.64,26.26,26.41,374382.0,22.6611,22.9366,22.6094,22.7386,374382.0
2020-04-07 09:30:00,27.89,28.62,27.89,28.59,340869.0,24.0128,24.6414,24.0128,24.6155,340869.0
2020-04-07 10:00:00,28.59,28.65,27.68,27.71,369766.0,24.6155,24.6672,23.832,23.8579,369766.0
2020-04-07 10:30:00,27.71,27.94,27.28,27.45,191014.0,23.8579,24.0559,23.4876,23.634,191014.0
2020-04-07 11:00:00,27.44,28.01,27.43,27.97,305497.0,23.6254,24.1162,23.6168,24.0817,305497.0
2020-04-07 11:30:00,27.97,28.24,27.95,28.01,159606.0,24.0817,24.3142,24.0645,24.1162,159606.0
2020-04-07 12:00:00,28.04,28.37,28.04,28.28,83296.0,24.142,24.4261,24.142,24.3486,83296.0
2020-04-07 12:30:00,28.28,28.44,28.2,28.27,104119.0,24.3486,24.4864,24.2797,24.34,104119.0
2020-04-07 13:00:00,28.27,28.32,27.93,28.11,72509.0,24.34,24.3831,24.0473,24.2023,72509.0
2020-04-07 13:30:00,28.12,28.13,27.79,27.88,99484.0,24.2109,24.2195,23.9267,24.0042,99484.0
2020-04-07 14:00:00,27.87,27.89,27.6,27.75,162107.0,23.9956,24.0128,23.7632,23.8923,162107.0
2020-04-07 14:30:00,27.75,27.84,27.17,27.32,148915.0,23.8923,23.9698,23.3929,23.5221,148915.0
2020-04-07 15:00:00,27.33,27.6,27.11,27.18,144571.0,23.5307,23.7632,23.3413,23.4015,144571.0
2020-04-07 15:30:00,27.19,27.77,27.15,27.28,312996.0,23.4102,23.9095,23.3757,23.4876,312996.0
2020-04-08 09:30:00,27.86,27.99,27.46,27.46,125969.0,23.987,24.0989,23.6426,23.6426,125969.0
2020-04-08 10:00:00,27.48,27.81,27.37,27.77,464933.0,23.6598,23.944,23.5651,23.9095,464933.0
2020-04-08 10:30:00,27.79,27.99,27.7,27.97,230175.0,23.9267,24.0989,23.8493,24.0817,230175.0
2020-04-08 11:00:00,27.96,28.31,27.93,28.31,167532.0,24.0731,24.3745,24.0473,24.3745,167532.0
2020-04-08 11:30:00,28.31,28.51,28.23,28.31,163382.0,24.3745,24.5467,24.3056,24.3745,163382.0
2020-04-08 12:00:00,28.3,28.46,28.14,28.39,106689.0,24.3658,24.5036,24.2281,24.4433,106689.0
2020-04-08 12:30:00,28.41,28.62,28.37,28.46,93275.0,24.4606,24.6414,24.4261,24.5036,93275.0
2020-04-08 13:00:00,28.47,28.59,28.36,28.51,62086.0,24.5122,24.6155,24.4175,24.5467,62086.0
2020-04-08 13:30:00,28.54,28.55,28.24,28.32,132859.0,24.5725,24.5811,24.3142,24.3831,132859.0
2020-04-08 14:00:00,28.31,28.65,28.31,28.58,66191.0,24.3745,24.6672,24.3745,24.6069,66191.0
2020-04-08 14:30:00,28.61,28.74,28.55,28.68,97098.0,24.6327,24.7447,24.5811,24.693,97098.0
2020-04-08 15:00:00,28.68,28.81,28.5,28.62,93474.0,24.693,24.8049,24.538,24.6414,93474.0
2020-04-08 15:30:00,28.63,28.84,28.47,28.68,380906.0,24.65,24.8308,24.5122,24.693,380906.0
2020-04-09 09:30:00,29.65,30.77,29.61,30.71,523588.0,25.5282,26.4925,25.4937,26.4408,523588.0
2020-04-09 10:00:00,30.75,30.75,30.0,30.34,171273.0,26.4753,26.4753,25.8295,26.1223,171273.0
2020-04-09 10:30:00,30.38,30.58,30.18,30.31,180135.0,26.1567,26.3289,25.9845,26.0964,180135.0
2020-04-09 11:00:00,30.3,30.39,30.05,30.37,297902.0,26.0878,26.1653,25.8726,26.1481,297902.0
2020-04-09 11:30:00,30.36,30.59,30.25,30.59,185656.0,26.1395,26.3375,26.0448,26.3375,185656.0
2020-04-09 12:00:00,30.59,30.83,30.52,30.65,129148.0,26.3375,26.5441,26.2772,26.3892,129148.0
2020-04-09 12:30:00,30.66,31.04,30.66,30.97,94682.0,26.3978,26.7249,26.3978,26.6647,94682.0
2020-04-09 13:00:00,30.98,31.07,30.91,31.01,91695.0,26.6733,26.7508,26.613,26.6991,91695.0
2020-04-09 13:30:00,31.03,31.07,30.56,30.79,182245.0,26.7163,26.7508,26.3117,26.5097,182245.0
2020-04-09 14:00:00,30.78,30.81,30.33,30.47,160586.0,26.5011,26.5269,26.1136,26.2342,160586.0
2020-04-09 14:30:00,30.46,30.6,30.11,30.28,194021.0,26.2256,26.3461,25.9242,26.0706,194021.0
2020-04-09 15:00:00,30.3,30.88,30.23,30.88,236109.0,26.0878,26.5872,26.0275,26.5872,236109.0
2020-04-09 15:30:00,30.89,31.0,30.76,30.83,415456.0,26.5958,26.6905,26.4839,26.5441,415456.0
2020-04-13 09:30:00,30.94,30.94,29.47,29.69,253120.0,26.6388,26.6388,25.3732,25.5626,253120.0
2020-04-13 10:00:00,29.7,29.96,29.34,29.46,159857.0,25.5712,25.7951,25.2613,25.3646,159857.0
2020-04-13 10:30:00,29.45,29.51,29.21,29.26,347354.0,25.356,25.4076,25.1493,25.1924,347354.0
2020-04-13 11:00:00,29.21,29.42,29.01,29.39,199720.0,25.1493,25.3301,24.9771,25.3043,199720.0
2020-04-13 11:30:00,29.38,29.49,29.24,29.4,145465.0,25.2957,25.3904,25.1752,25.3129,145465.0
2020-04-13 12:00:00,29.38,29.64,29.35,29.43,76370.0,25.2957,25.5196,25.2699,25.3388,76370.0
2020-04-13 12:30:00,29.41,29.41,29.13,29.17,338517.0,25.3215,25.3215,25.0805,25.1149,338517.0
2020-04-13 13:00:00,29.16,29.22,29.04,29.07,73168.0,25.1063,25.158,25.003,25.0288,73168.0
2020-04-13 13:30:00,29.05,29.34,29.04,29.26,50440.0,25.0116,25.2613,25.003,25.1924,50440.0
2020-04-13 14:00:00,29.27,29.4,29.05,29.16,57339.0,25.201,25.3129,25.0116,25.1063,57339.0
2020-04-13 14:30:00,29.15,29.19,28.99,29.08,77614.0,25.0977,25.1321,24.9599,25.0374,77614.0
2020-04-13 15:00:00,29.05,29.24,28.92,29.22,99494.0,25.0116,25.1752,24.8997,25.158,99494.0
2020-04-13 15:30:00,29.2,29.43,29.16,29.2,527146.0,25.1407,25.3388,25.1063,25.1407,527146.0
2020-04-14 09:30:00,30.1,30.18,29.73,29.84,262390.0,25.9156,25.9845,25.5971,25.6918,262390.0
2020-04-14 10:00:00,29.86,29.92,29.41,29.43,188625.0,25.709,25.7606,25.3215,25.3388,188625.0
2020-04-14 10:30:00,29.44,29.44,28.83,28.88,225277.0,25.3474,25.3474,24.8222,24.8652,225277.0
2020-04-14 11:00:00,28.85,28.9,28.45,28.61,234189.0,24.8394,24.8824,24.495,24.6327,234189.0
2020-04-14 11:30:00,28.61,28.73,28.47,28.47,143855.0,24.6327,24.7361,24.5122,24.5122,143855.0
2020-04-14 12:00:00,28.49,28.81,28.48,28.63,114177.0,24.5294,24.8049,24.5208,24.65,114177.0
2020-04-14 12:30:00,28.64,28.67,28.41,28.41,71247.0,24.6586,24.6844,24.4606,24.4606,71247.0
2020-04-14 13:00:00,28.42,28.48,28.32,28.43,96984.0,24.4692,24.5208,24.3831,24.4778,96984.0
2020-04-14 13:30:00,28.45,28.57,28.45,28.53,84145.0,24.495,24.5983,24.495,24.5639,84145.0
2020-04-14 14:00:00,28.54,28.85,28.52,28.73,126679.0,24.5725,24.8394,24.5553,24.7361,126679.0
2020-04-14 14:30:00,28.75,28.79,28.63,28.69,111106.0,24.7533,24.7877,24.65,24.7016,111106.0
2020-04-14 15:00:00,28.67,28.68,28.47,28.66,120038.0,24.6844,24.693,24.5122,24.6758,120038.0
2020-04-14 15:30:00,28.65,28.88,28.58,28.81,748813.0,24.6672,24.8652,24.6069,24.8049,748813.0
2020-04-15 09:30:00,27.56,27.56,27.07,27.27,195760.0,23.7287,23.7287,23.3068,23.479,195760.0
2020-04-15 10:00:00,27.22,27.22,26.89,27.01,162596.0,23.436,23.436,23.1519,23.2552,162596.0
2020-04-15 10:30:00,27.01,27.12,26.89,27.03,99036.0,23.2552,23.3499,23.1519,23.2724,99036.0
2020-04-15 11:00:00,27.04,27.11,26.86,27.1,89865.0,23.281,23.3413,23.126,23.3327,89865.0
2020-04-15 11:30:00,27.11,27.25,27.06,27.22,96061.0,23.3413,23.4618,23.2982,23.436,96061.0
2020-04-15 12:00:00,27.23,27.25,27.03,27.23,45914.0,23.4446,23.4618,23.2724,23.4446,45914.0
2020-04-15 12:30:00,27.23,27.3,27.17,27.18,38091.0,23.4446,23.5049,23.3929,23.4015,38091.0
2020-04-15 13:00:00,27.17,27.56,27.15,27.3,68545.0,23.3929,23.7287,23.3757,23.5049,68545.0
2020-04-15 13:30:00,27.3,27.3,27.08,27.14,45557.0,23.5049,23.5049,23.3154,23.3671,45557.0
2020-04-15 14:00:00,27.14,27.33,27.14,27.33,60910.0,23.3671,23.5307,23.3671,23.5307,60910.0
2020-04-15 14:30:00,27.35,27.38,27.22,27.3,52830.0,23.5479,23.5737,23.436,23.5049,52830.0
2020-04-15 15:00:00,27.3,27.31,27.09,27.12,60403.0,23.5049,23.5135,23.3241,23.3499,60403.0
2020-04-15 15:30:00,27.12,27.15,26.83,26.94,375468.0,23.3499,23.3757,23.1002,23.1949,375468.0
2020-04-16 09:30:00,26.99,26.99,26.03,26.04,275807.0,23.238,23.238,22.4114,22.42,275807.0
2020-04-16 10:00:00,26.05,26.23,25.83,26.07,255739.0,22.4286,22.5836,22.2392,22.4459,255739.0
2020-04-16 10:30:00,26.07,26.27,25.9,26.26,107820.0,22.4459,22.618,22.2995,22.6094,107820.0
2020-04-16 11:00:00,26.26,26.54,26.0,26.0,1837325.0,22.6094,22.8505,22.3856,22.3856,1837325.0
2020-04-16 11:30:00,26.0,26.14,25.91,26.04,226576.0,22.3856,22.5061,22.3081,22.42,226576.0
2020-04-16 12:00:00,26.04,26.11,25.66,25.81,387043.0,22.42,22.4803,22.0928,22.222,387043.0
2020-04-16 12:30:00,25.8,25.89,25.73,25.84,310697.0,22.2134,22.2909,22.1531,22.2478,310697.0
2020-04-16 13:00:00,25.84,25.91,25.77,25.86,297351.0,22.2478,22.3081,22.1876,22.265,297351.0
2020-04-16 13:30:00,25.86,25.95,25.81,25.85,257924.0,22.265,22.3425,22.222,22.2564,257924.0
2020-04-16 14:00:00,25.84,26.04,25.77,25.95,302933.0,22.2478,22.42,22.1876,22.3425,302933.0
2020-04-16 14:30:00,25.94,26.04,25.78,25.8,258417.0,22.3339,22.42,22.1962,22.2134,258417.0
2020-04-16 15:00:00,25.81,25.93,25.74,25.93,296853.0,22.222,22.3253,22.1617,22.3253,296853.0
2020-04-16 15:30:00,25.93,26.1,25.9,26.03,745962.0,22.3253,22.4717,22.2995,22.4114,745962.0
2020-04-17 09:30:00,27.46,28.16,27.29,28.15,502772.0,23.6426,24.2453,23.4963,24.2367,502772.0
2020-04-17 10:00:00,28.15,28.17,27.58,27.67,380535.0,24.2367,24.2539,23.7459,23.8234,380535.0
2020-04-17 10:30:00,27.67,27.83,27.52,27.74,1275087.0,23.8234,23.9612,23.6943,23.8837,1275087.0
2020-04-17 11:00:00,27.74,27.93,27.71,27.78,289487.0,23.8837,24.0473,23.8579,23.9181,289487.0
2020-04-17 11:30:00,27.78,27.98,27.77,27.87,243730.0,23.9181,24.0903,23.9095,23.9956,243730.0
2020-04-17 12:00:00,27.86,27.96,27.78,27.79,208800.0,23.987,24.0731,23.9181,23.9267,208800.0
2020-04-17 12:30:00,27.82,28.18,27.8,28.13,245645.0,23.9526,24.2625,23.9354,24.2195,245645.0
2020-04-17 13:00:00,28.12,28.27,28.1,28.1,245990.0,24.2109,24.34,24.1936,24.1936,245990.0
2020-04-17 13:30:00,28.11,28.13,27.75,27.92,238908.0,24.2023,24.2195,23.8923,24.0387,238908.0
2020-04-17 14:00:00,27.91,27.91,27.75,27.78,199228.0,24.0301,24.0301,23.8923,23.9181,199228.0
2020-04-17 14:30:00,27.77,27.9,27.75,27.88,234242.0,23.9095,24.0215,23.8923,24.0042,234242.0
2020-04-17 15:00:00,27.89,28.1,27.86,28.08,313268.0,24.0128,24.1936,23.987,24.1764,313268.0
2020-04-17 15:30:00,28.08,28.35,28.07,28.18,583780.0,24.1764,24.4089,24.1678,24.2625,583780.0
2020-04-20 09:30:00,27.33,27.9,27.03,27.87,551861.0,23.5307,24.0215,23.2724,23.9956,551861.0
2020-04-20 10:00:00,27.87,28.09,27.76,27.84,203494.0,23.9956,24.185,23.9009,23.9698,203494.0
2020-04-20 10:30:00,27.83,28.67,27.83,28.46,264791.0,23.9612,24.6844,23.9612,24.5036,264791.0
2020-04-20 11:00:00,28.45,28.52,28.28,28.4,145067.0,24.495,24.5553,24.3486,24.4519,145067.0
2020-04-20 11:30:00,28.39,28.57,28.32,28.44,108871.0,24.4433,24.5983,24.3831,24.4864,108871.0
2020-04-20 12:00:00,28.44,28.46,28.26,28.39,67821.0,24.4864,24.5036,24.3314,24.4433,67821.0
2020-04-20 12:30:00,28.4,28.47,28.32,28.32,67410.0,24.4519,24.5122,24.3831,24.3831,67410.0
2020-04-20 13:00:00,28.33,28.34,28.12,28.22,68311.0,24.3917,24.4003,24.2109,24.297,68311.0
2020-04-20 13:30:00,28.22,28.22,28.06,28.14,55695.0,24.297,24.297,24.1592,24.2281,55695.0
2020-04-20 14:00:00,28.13,28.18,27.73,27.73,103266.0,24.2195,24.2625,23.8751,23.8751,103266.0
2020-04-20 14:30:00,27.71,27.85,27.48,27.49,192048.0,23.8579,23.9784,23.6598,23.6684,192048.0
2020-04-20 15:00:00,27.49,27.77,27.49,27.75,277928.0,23.6684,23.9095,23.6684,23.8923,277928.0
2020-04-20 15:30:00,27.76,28.1,27.72,27.96,518194.0,23.9009,24.1936,23.8665,24.0731,518194.0
2020-04-21 09:30:00,27.14,27.57,26.73,27.55,320730.0,23.3671,23.7373,23.0141,23.7201,320730.0
2020-04-21 10:00:00,27.57,27.58,27.27,27.46,240270.0,23.7373,23.7459,23.479,23.6426,240270.0
2020-04-21 10:30:00,27.45,27.51,27.31,27.46,160685.0,23.634,23.6857,23.5135,23.6426,160685.0
2020-04-21 11:00:00,27.45,27.45,27.07,27.13,152493.0,23.634,23.634,23.3068,23.3585,152493.0
2020-04-21 11:30:00,27.12,27.23,26.98,27.13,125854.0,23.3499,23.4446,23.2293,23.3585,125854.0
2020-04-21 12:00:00,27.14,27.14,26.87,26.92,95454.0,23.3671,23.3671,23.1346,23.1777,95454.0
2020-04-21 12:30:00,26.92,27.09,26.8,27.08,91855.0,23.1777,23.3241,23.0744,23.3154,91855.0
2020-04-21 13:00:00,27.06,27.14,26.91,27.01,111989.0,23.2982,23.3671,23.1691,23.2552,111989.0
2020-04-21 13:30:00,27.0,27.08,26.76,26.8,104607.0,23.2466,23.3154,23.0399,23.0744,104607.0
2020-04-21 14:00:00,26.8,26.93,26.73,26.82,85883.0,23.0744,23.1863,23.0141,23.0916,85883.0
2020-04-21 14:30:00,26.82,26.88,26.73,26.8,76610.0,23.0916,23.1432,23.0141,23.0744,76610.0
2020-04-21 15:00:00,26.8,27.15,26.8,27.07,216658.0,23.0744,23.3757,23.0744,23.3068,216658.0
2020-04-21 15:30:00,27.06,27.22,26.98,27.03,966840.0,23.2982,23.436,23.2293,23.2724,966840.0
2020-04-22 09:30:00,27.6,28.03,27.35,27.47,301930.0,23.7632,24.1334,23.5479,23.6512,301930.0
2020-04-22 10:00:00,27.46,27.62,27.29,27.55,184166.0,23.6426,23.7804,23.4963,23.7201,184166.0
2020-04-22 10:30:00,27.55,27.81,27.42,27.45,147744.0,23.7201,23.944,23.6082,23.634,147744.0
2020-04-22 11:00:00,27.46,27.5,27.32,27.45,156943.0,23.6426,23.6771,23.5221,23.634,156943.0
2020-04-22 11:30:00,27.47,27.56,27.43,27.48,139972.0,23.6512,23.7287,23.6168,23.6598,139972.0
2020-04-22 12:00:00,27.49,27.5,27.27,27.34,99413.0,23.6684,23.6771,23.479,23.5393,99413.0
2020-04-22 12:30:00,27.34,27.37,27.12,27.15,106760.0,23.5393,23.5651,23.3499,23.3757,106760.0
2020-04-22 13:00:00,27.15,27.15,27.01,27.1,66693.0,23.3757,23.3757,23.2552,23.3327,66693.0
2020-04-22 13:30:00,27.13,27.13,26.97,27.0,44825.0,23.3585,23.3585,23.2207,23.2466,44825.0
2020-04-22 14:00:00,27.01,27.05,26.93,26.94,64227.0,23.2552,23.2896,23.1863,23.1949,64227.0
2020-04-22 14:30:00,26.94,27.11,26.94,27.05,66678.0,23.1949,23.3413,23.1949,23.2896,66678.0
2020-04-22 15:00:00,27.06,27.18,27.01,27.08,99307.0,23.2982,23.4015,23.2552,23.3154,99307.0
2020-04-22 15:30:00,27.09,27.28,27.04,27.06,432543.0,23.3241,23.4876,23.281,23.2982,432543.0
2020-04-23 09:30:00,27.24,27.77,27.2,27.51,164502.0,23.4532,23.9095,23.4188,23.6857,164502.0
2020-04-23 10:00:00,27.52,27.88,27.44,27.77,115721.0,23.6943,24.0042,23.6254,23.9095,115721.0
2020-04-23 10:30:00,27.78,28.09,27.75,27.95,176558.0,23.9181,24.185,23.8923,24.0645,176558.0
2020-04-23 11:00:00,27.96,27.96,27.79,27.9,122643.0,24.0731,24.0731,23.9267,24.0215,122643.0
2020-04-23 11:30:00,27.9,27.94,27.67,27.78,150623.0,24.0215,24.0559,23.8234,23.9181,150623.0
2020-04-23 12:00:00,27.78,27.94,27.75,27.88,114290.0,23.9181,24.0559,23.8923,24.0042,114290.0
2020-04-23 12:30:00,27.89,27.94,27.32,27.6,356709.0,24.0128,24.0559,23.5221,23.7632,356709.0
2020-04-23 13:00:00,27.61,27.77,27.48,27.56,159893.0,23.7718,23.9095,23.6598,23.7287,159893.0
2020-04-23 13:30:00,27.55,27.62,27.39,27.48,148754.0,23.7201,23.7804,23.5823,23.6598,148754.0
2020-04-23 14:00:00,27.47,27.54,27.31,27.51,155943.0,23.6512,23.7115,23.5135,23.6857,155943.0
2020-04-23 14:30:00,27.51,27.66,27.42,27.6,98692.0,23.6857,23.8148,23.6082,23.7632,98692.0
2020-04-23 15:00:00,27.61,27.62,27.48,27.62,102024.0,23.7718,23.7804,23.6598,23.7804,102024.0
2020-04-23 15:30:00,27.62,27.71,27.44,27.46,624726.0,23.7804,23.8579,23.6254,23.6426,624726.0
2020-04-24 09:30:00,27.69,28.05,27.61,27.64,203592.0,23.8406,24.1506,23.7718,23.7976,203592.0
2020-04-24 10:00:00,27.67,27.76,27.41,27.55,200659.0,23.8234,23.9009,23.5996,23.7201,200659.0
2020-04-24 10:30:00,27.55,27.73,27.5,27.63,185305.0,23.7201,23.8751,23.6771,23.789,185305.0
2020-04-24 11:00:00,27.62,27.63,27.39,27.51,156457.0,23.7804,23.789,23.5823,23.6857,156457.0
2020-04-24 11:30:00,27.51,27.58,27.46,27.5,148042.0,23.6857,23.7459,23.6426,23.6771,148042.0
2020-04-24 12:00:00,27.5,27.52,27.39,27.47,120806.0,23.6771,23.6943,23.5823,23.6512,120806.0
2020-04-24 12:30:00,27.47,27.58,27.38,27.53,73961.0,23.6512,23.7459,23.5737,23.7029,73961.0
2020-04-24 13:00:00,27.53,27.74,27.5,27.74,99405.0,23.7029,23.8837,23.6771,23.8837,99405.0
2020-04-24 13:30:00,27.75,27.97,27.71,27.97,105210.0,23.8923,24.0817,23.8579,24.0817,105210.0
2020-04-24 14:00:00,27.97,28.02,27.89,28.0,111381.0,24.0817,24.1248,24.0128,24.1075,111381.0
2020-04-24 14:30:00,28.0,28.17,27.99,28.17,104320.0,24.1075,24.2539,24.0989,24.2539,104320.0
2020-04-24 15:00:00,28.17,28.39,28.12,28.36,172809.0,24.2539,24.4433,24.2109,24.4175,172809.0
2020-04-24 15:30:00,28.36,28.37,28.09,28.16,729477.0,24.4175,24.4261,24.185,24.2453,729477.0
2020-04-27 09:30:00,28.61,28.9,28.37,28.83,189449.0,24.6327,24.8824,24.4261,24.8222,189449.0
2020-04-27 10:00:00,28.84,29.2,28.8,29.07,180136.0,24.8308,25.1407,24.7963,25.0288,180136.0
2020-04-27 10:30:00,29.08,29.34,28.98,29.22,140274.0,25.0374,25.2613,24.9513,25.158,140274.0
2020-04-27 11:00:00,29.22,29.34,29.11,29.33,150708.0,25.158,25.2613,25.0632,25.2527,150708.0
2020-04-27 11:30:00,29.33,29.6,29.31,29.5,154904.0,25.2527,25.4851,25.2354,25.399,154904.0
2020-04-27 12:00:00,29.51,29.57,29.44,29.54,107265.0,25.4076,25.4593,25.3474,25.4335,107265.0
2020-04-27 12:30:00,29.55,29.75,29.54,29.72,99985.0,25.4421,25.6143,25.4335,25.5884,99985.0
2020-04-27 13:00:00,29.74,29.75,29.62,29.74,70273.0,25.6057,25.6143,25.5023,25.6057,70273.0
2020-04-27 13:30:00,29.73,29.89,29.72,29.82,66638.0,25.5971,25.7348,25.5884,25.6745,66638.0
2020-04-27 14:00:00,29.83,29.86,29.73,29.83,98529.0,25.6832,25.709,25.5971,25.6832,98529.0
2020-04-27 14:30:00,29.82,30.02,29.82,30.01,119099.0,25.6745,25.8467,25.6745,25.8381,119099.0
2020-04-27 15:00:00,30.01,30.11,30.0,30.07,291105.0,25.8381,25.9242,25.8295,25.8898,291105.0
2020-04-27 15:30:00,30.07,30.09,29.87,29.87,1274137.0,25.8898,25.907,25.7176,25.7176,1274137.0
2020-04-28 09:30:00,30.93,31.54,30.83,31.11,364839.0,26.6302,27.1554,26.5441,26.7852,364839.0
2020-04-28 10:00:00,31.11,31.35,30.96,31.05,225062.0,26.7852,26.9918,26.6561,26.7336,225062.0
2020-04-28 10:30:00,31.07,31.14,30.35,30.4,311340.0,26.7508,26.811,26.1309,26.1739,311340.0
2020-04-28 11:00:00,30.4,30.8,30.34,30.68,267815.0,26.1739,26.5183,26.1223,26.415,267815.0
2020-04-28 11:30:00,30.67,30.84,30.64,30.82,234070.0,26.4064,26.5527,26.3805,26.5355,234070.0
2020-04-28 12:00:00,30.82,30.96,30.71,30.85,267459.0,26.5355,26.6561,26.4408,26.5614,267459.0
2020-04-28 12:30:00,30.84,30.97,30.76,30.97,99424.0,26.5527,26.6647,26.4839,26.6647,99424.0
2020-04-28 13:00:00,30.97,31.12,30.96,31.1,132301.0,26.6647,26.7938,26.6561,26.7766,132301.0
2020-04-28 13:30:00,31.09,31.1,30.9,30.93,96765.0,26.768,26.7766,26.6044,26.6302,96765.0
2020-04-28 14:00:00,30.93,31.01,30.89,30.98,75502.0,26.6302,26.6991,26.5958,26.6733,75502.0
2020-04-28 14:30:00,30.99,31.06,30.84,30.91,95576.0,26.6819,26.7422,26.5527,26.613,95576.0
2020-04-28 15:00:00,30.91,30.99,30.83,30.96,144622.0,26.613,26.6819,26.5441,26.6561,144622.0
2020-04-28 15:30:00,30.95,30.97,30.62,30.66,474077.0,26.6475,26.6647,26.3633,26.3978,474077.0
2020-04-29 09:30:00,31.73,32.12,31.62,31.98,330567.0,27.319,27.6548,27.2243,27.5343,330567.0
2020-04-29 10:00:00,32.01,32.01,31.57,31.83,250943.0,27.5601,27.5601,27.1813,27.4051,250943.0
2020-04-29 10:30:00,31.85,32.31,31.83,32.26,165414.0,27.4223,27.8184,27.4051,27.7753,165414.0
2020-04-29 11:00:00,32.26,32.58,32.15,32.56,258941.0,27.7753,28.0509,27.6806,28.0336,258941.0
2020-04-29 11:30:00,32.54,32.65,32.3,32.59,188470.0,28.0164,28.1111,27.8098,28.0595,188470.0
2020-04-29 12:00:00,32.59,32.77,32.56,32.6,209745.0,28.0595,28.2144,28.0336,28.0681,209745.0
2020-04-29 12:30:00,32.62,32.9,32.62,32.87,135097.0,28.0853,28.3264,28.0853,28.3005,135097.0
2020-04-29 13:00:00,32.87,32.94,32.78,32.81,195047.0,28.3005,28.3608,28.2231,28.2489,195047.0
2020-04-29 13:30:00,32.81,32.82,32.44,32.5,184774.0,28.2489,28.2575,27.9303,27.982,184774.0
2020-04-29 14:00:00,32.52,32.77,32.37,32.7,357143.0,27.9992,28.2144,27.87,28.1542,357143.0
2020-04-29 14:30:00,32.7,32.86,32.6,32.68,239535.0,28.1542,28.2919,28.0681,28.137,239535.0
2020-04-29 15:00:00,32.69,32.81,32.6,32.68,208185.0,28.1456,28.2489,28.0681,28.137,208185.0
2020-04-29 15:30:00,32.67,32.71,32.42,32.49,684794.0,28.1283,28.1628,27.9131,27.9734,684794.0
2020-04-30 09:30:00,31.73,31.73,30.9,31.45,578065.0,27.319,27.319,26.6044,27.0779,578065.0
2020-04-30 10:00:00,31.47,31.79,31.4,31.59,946389.0,27.0952,27.3707,27.0349,27.1985,946389.0
2020-04-30 10:30:00,31.59,31.72,31.45,31.46,868039.0,27.1985,27.3104,27.0779,27.0866,868039.0
2020-04-30 11:00:00,31.46,31.63,31.35,31.42,272331.0,27.0866,27.2329,26.9918,27.0521,272331.0
2020-04-30 11:30:00,31.39,31.49,31.1,31.13,126889.0,27.0263,27.1124,26.7766,26.8024,126889.0
2020-04-30 12:00:00,31.13,31.26,30.99,31.22,154233.0,26.8024,26.9144,26.6819,26.8799,154233.0
2020-04-30 12:30:00,31.22,31.4,31.11,31.36,107981.0,26.8799,27.0349,26.7852,27.0005,107981.0
2020-04-30 13:00:00,31.36,31.41,31.23,31.29,71872.0,27.0005,27.0435,26.8885,26.9402,71872.0
2020-04-30 13:30:00,31.29,31.3,31.15,31.17,94452.0,26.9402,26.9488,26.8196,26.8369,94452.0
2020-04-30 14:00:00,31.16,31.28,31.13,31.22,91937.0,26.8283,26.9316,26.8024,26.8799,91937.0
2020-04-30 14:30:00,31.23,31.33,31.17,31.33,159659.0,26.8885,26.9746,26.8369,26.9746,159659.0
2020-04-30 15:00:00,31.33,31.46,31.29,31.36,161799.0,26.9746,27.0866,26.9402,27.0005,161799.0
2020-04-30 15:30:00,31.36,31.49,31.28,31.31,684105.0,27.0005,27.1124,26.9316,26.9574,684105.0
2020-05-01 09:30:00,30.4,30.5,29.98,30.09,359164.0,26.1739,26.26,25.8123,25.907,359164.0
2020-05-01 10:00:00,30.12,30.25,30.03,30.2,233387.0,25.9328,26.0448,25.8553,26.0017,233387.0
2020-05-01 10:30:00,30.2,30.38,30.16,30.23,189891.0,26.0017,26.1567,25.9673,26.0275,189891.0
2020-05-01 11:00:00,30.21,30.21,29.82,29.86,335235.0,26.0103,26.0103,25.6745,25.709,335235.0
2020-05-01 11:30:00,29.85,29.85,29.49,29.63,175142.0,25.7004,25.7004,25.3904,25.511,175142.0
2020-05-01 12:00:00,29.62,29.73,29.53,29.6,143452.0,25.5023,25.5971,25.4249,25.4851,143452.0
2020-05-01 12:30:00,29.59,29.62,29.49,29.51,106158.0,25.4765,25.5023,25.3904,25.4076,106158.0
2020-05-01 13:00:00,29.51,29.66,29.47,29.58,108589.0,25.4076,25.5368,25.3732,25.4679,108589.0
2020-05-01 13:30:00,29.58,29.67,29.46,29.55,118682.0,25.4679,25.5454,25.3646,25.4421,118682.0
2020-05-01 14:00:00,29.55,29.74,29.51,29.71,131654.0,25.4421,25.6057,25.4076,25.5798,131654.0
2020-05-01 14:30:00,29.71,29.71,29.53,29.57,193421.0,25.5798,25.5798,25.4249,25.4593,193421.0
2020-05-01 15:00:00,29.56,29.76,29.48,29.71,193686.0,25.4507,25.6229,25.3818,25.5798,193686.0
2020-05-01 15:30:00,29.71,29.84,29.64,29.84,570281.0,25.5798,25.6918,25.5196,25.6918,570281.0
2020-05-04 09:30:00,29.35,29.35,28.81,29.16,267363.0,25.2699,25.2699,24.8049,25.1063,267363.0
2020-05-04 10:00:00,29.16,29.61,29.08,29.21,644804.0,25.1063,25.4937,25.0374,25.1493,644804.0
2020-05-04 10:30:00,29.2,29.33,29.01,29.17,247879.0,25.1407,25.2527,24.9771,25.1149,247879.0
2020-05-04 11:00:00,29.17,29.17,28.99,29.01,153090.0,25.1149,25.1149,24.9599,24.9771,153090.0
2020-05-04 11:30:00,29.01,29.19,28.99,29.06,198708.0,24.9771,25.1321,24.9599,25.0202,198708.0
2020-05-04 12:00:00,29.06,29.4,29.05,29.39,156006.0,25.0202,25.3129,25.0116,25.3043,156006.0
2020-05-04 12:30:00,29.39,29.44,29.2,29.21,167785.0,25.3043,25.3474,25.1407,25.1493,167785.0
2020-05-04 13:00:00,29.21,29.22,29.03,29.17,101826.0,25.1493,25.158,24.9944,25.1149,101826.0
2020-05-04 13:30:00,29.16,29.3,29.15,29.26,44152.0,25.1063,25.2268,25.0977,25.1924,44152.0
2020-05-04 14:00:00,29.25,29.34,29.24,29.27,108033.0,25.1838,25.2613,25.1752,25.201,108033.0
2020-05-04 14:30:00,29.28,29.45,29.2,29.42,94280.0,25.2096,25.356,25.1407,25.3301,94280.0
2020-05-04 15:00:00,29.41,29.49,29.39,29.45,119782.0,25.3215,25.3904,25.3043,25.356,119782.0
2020-05-04 15:30:00,29.44,29.64,29.44,29.55,566343.0,25.3474,25.5196,25.3474,25.4421,566343.0
2020-05-05 09:30:00,30.18,30.51,30.12,30.49,409318.0,25.9845,26.2686,25.9328,26.2514,409318.0
2020-05-05 10:00:00,30.49,30.54,30.02,30.09,225926.0,26.2514,26.2944,25.8467,25.907,225926.0
2020-05-05 10:30:00,30.08,30.19,29.91,30.02,246081.0,25.8984,25.9931,25.752,25.8467,246081.0
2020-05-05 11:00:00,30.02,30.21,29.99,30.16,222176.0,25.8467,26.0103,25.8209,25.9673,222176.0
2020-05-05 11:30:00,30.18,30.3,30.1,30.12,185115.0,25.9845,26.0878,25.9156,25.9328,185115.0
2020-05-05 12:00:00,30.14,30.16,30.04,30.09,148366.0,25.9501,25.9673,25.864,25.907,148366.0
2020-05-05 12:30:00,30.09,30.14,29.82,29.86,111465.0,25.907,25.9501,25.6745,25.709,111465.0
2020-05-05 13:00:00,29.86,29.89,29.64,29.72,90947.0,25.709,25.7348,25.5196,25.5884,90947.0
2020-05-05 13:30:00,29.73,29.78,29.54,29.55,85718.0,25.5971,25.6401,25.4335,25.4421,85718.0
2020-05-05 14:00:00,29.56,29.63,29.49,29.53,139102.0,25.4507,25.511,25.3904,25.4249,139102.0
2020-05-05 14:30:00,29.52,29.62,29.45,29.58,166565.0,25.4162,25.5023,25.356,25.4679,166565.0
2020-05-05 15:00:00,29.57,29.57,29.12,29.2,232537.0,25.4593,25.4593,25.0719,25.1407,232537.0
2020-05-05 15:30:00,29.19,29.22,28.95,29.05,463501.0,25.1321,25.158,24.9255,25.0116,463501.0
2020-05-06 09:30:00,29.47,29.56,28.66,28.8,210551.0,25.3732,25.4507,24.6758,24.7963,210551.0
2020-05-06 10:00:00,28.81,28.97,28.46,28.89,181711.0,24.8049,24.9427,24.5036,24.8738,181711.0
2020-05-06 10:30:00,28.9,29.03,28.61,28.62,196983.0,24.8824,24.9944,24.6327,24.6414,196983.0
2020-05-06 11:00:00,28.63,28.69,28.28,28.43,164817.0,24.65,24.7016,24.3486,24.4778,164817.0
2020-05-06 11:30:00,28.44,28.49,28.26,28.38,155335.0,24.4864,24.5294,24.3314,24.4347,155335.0
2020-05-06 12:00:00,28.37,28.59,28.34,28.55,103335.0,24.4261,24.6155,24.4003,24.5811,103335.0
2020-05-06 12:30:00,28.55,28.6,28.48,28.49,71650.0,24.5811,24.6241,24.5208,24.5294,71650.0
2020-05-06 13:00:00,28.49,28.51,28.27,28.39,81545.0,24.5294,24.5467,24.34,24.4433,81545.0
2020-05-06 13:30:00,28.39,28.55,28.38,28.46,119672.0,24.4433,24.5811,24.4347,24.5036,119672.0
2020-05-06 14:00:00,28.45,28.51,28.38,28.43,130897.0,24.495,24.5467,24.4347,24.4778,130897.0
2020-05-06 14:30:00,28.42,28.72,28.38,28.66,127399.0,24.4692,24.7275,24.4347,24.6758,127399.0
2020-05-06 15:00:00,28.66,28.69,28.41,28.45,186339.0,24.6758,24.7016,24.4606,24.495,186339.0
2020-05-06 15:30:00,28.43,28.43,28.25,28.33,517318.0,24.4778,24.4778,24.3228,24.3917,517318.0
2020-05-07 09:30:00,28.73,29.53,28.73,29.42,303842.0,24.7361,25.4249,24.7361,25.3301,303842.0
2020-05-07 10:00:00,29.43,29.49,29.09,29.34,224845.0,25.3388,25.3904,25.046,25.2613,224845.0
2020-05-07 10:30:00,29.33,29.72,29.32,29.53,317150.0,25.2527,25.5884,25.244,25.4249,317150.0
2020-05-07 11:00:00,29.54,29.63,29.43,29.56,295446.0,25.4335,25.511,25.3388,25.4507,295446.0
2020-05-07 11:30:00,29.57,29.73,29.47,29.7,158777.0,25.4593,25.5971,25.3732,25.5712,158777.0
2020-05-07 12:00:00,29.71,29.75,29.46,29.48,140720.0,25.5798,25.6143,25.3646,25.3818,140720.0
2020-05-07 12:30:00,29.48,29.5,28.94,29.1,128733.0,25.3818,25.399,24.9169,25.0546,128733.0
2020-05-07 13:00:00,29.1,29.14,29.0,29.02,74443.0,25.0546,25.0891,24.9685,24.9858,74443.0
2020-05-07 13:30:00,29.01,29.08,28.87,28.95,89909.0,24.9771,25.0374,24.8566,24.9255,89909.0
2020-05-07 14:00:00,28.94,29.04,28.86,28.93,117487.0,24.9169,25.003,24.848,24.9083,117487.0
2020-05-07 14:30:00,28.95,28.96,28.79,28.91,91086.0,24.9255,24.9341,24.7877,24.891,91086.0
2020-05-07 15:00:00,28.89,28.92,28.73,28.87,107410.0,24.8738,24.8997,24.7361,24.8566,107410.0
2020-05-07 15:30:00,28.87,28.89,28.71,28.81,399837.0,24.8566,24.8738,24.7188,24.8049,399837.0
2020-05-08 09:30:00,29.5,29.96,29.47,29.9,204673.0,25.399,25.7951,25.3732,25.7434,204673.0
2020-05-08 10:00:00,29.9,30.06,29.63,29.64,134041.0,25.7434,25.8812,25.511,25.5196,134041.0
2020-05-08 10:30:00,29.61,29.7,29.35,29.53,147853.0,25.4937,25.5712,25.2699,25.4249,147853.0
2020-05-08 11:00:00,29.52,29.88,29.44,29.86,121786.0,25.4162,25.7262,25.3474,25.709,121786.0
2020-05-08 11:30:00,29.86,29.9,29.71,29.8,125181.0,25.709,25.7434,25.5798,25.6573,125181.0
2020-05-08 12:00:00,29.8,29.84,29.64,29.66,91027.0,25.6573,25.6918,25.5196,25.5368,91027.0
2020-05-08 12:30:00,29.65,29.79,29.65,29.78,65413.0,25.5282,25.6487,25.5282,25.6401,65413.0
2020-05-08 13:00:00,29.79,29.87,29.76,29.84,48422.0,25.6487,25.7176,25.6229,25.6918,48422.0
2020-05-08 13:30:00,29.86,29.87,29.68,29.85,53569.0,25.709,25.7176,25.554,25.7004,53569.0
2020-05-08 14:00:00,29.85,29.96,29.82,29.91,70343.0,25.7004,25.7951,25.6745,25.752,70343.0
2020-05-08 14:30:00,29.93,30.02,29.81,30.02,109628.0,25.7692,25.8467,25.6659,25.8467,109628.0
2020-05-08 15:00:00,30.03,30.06,29.97,30.05,106805.0,25.8553,25.8812,25.8037,25.8726,106805.0
2020-05-08 15:30:00,30.05,30.14,30.0,30.04,445799.0,25.8726,25.9501,25.8295,25.864,445799.0
2020-05-11 09:30:00,29.52,29.54,28.84,28.9,238346.0,25.4162,25.4335,24.8308,24.8824,238346.0
2020-05-11 10:00:00,28.9,28.96,28.69,28.94,219176.0,24.8824,24.9341,24.7016,24.9169,219176.0
2020-05-11 10:30:00,28.91,29.02,28.72,28.78,210551.0,24.891,24.9858,24.7275,24.7791,210551.0
2020-05-11 11:00:00,28.78,28.95,28.66,28.76,154627.0,24.7791,24.9255,24.6758,24.7619,154627.0
2020-05-11 11:30:00,28.77,29.1,28.77,29.03,182190.0,24.7705,25.0546,24.7705,24.9944,182190.0
2020-05-11 12:00:00,29.03,29.2,29.01,29.19,150101.0,24.9944,25.1407,24.9771,25.1321,150101.0
2020-05-11 12:30:00,29.2,29.32,29.15,29.24,159845.0,25.1407,25.244,25.0977,25.1752,159845.0
2020-05-11 13:00:00,29.23,29.31,29.15,29.24,165607.0,25.1666,25.2354,25.0977,25.1752,165607.0
2020-05-11 13:30:00,29.25,29.32,29.11,29.12,109608.0,25.1838,25.244,25.0632,25.0719,109608.0
2020-05-11 14:00:00,29.12,29.16,28.86,28.92,116918.0,25.0719,25.1063,24.848,24.8997,116918.0
2020-05-11 14:30:00,28.92,29.09,28.92,29.04,108790.0,24.8997,25.046,24.8997,25.003,108790.0
2020-05-11 15:00:00,29.04,29.13,28.99,29.04,245820.0,25.003,25.0805,24.9599,25.003,245820.0
2020-05-11 15:30:00,29.03,29.08,28.93,28.93,992820.0,24.9944,25.0374,24.9083,24.9083,992820.0
2020-05-12 09:30:00,29.1,29.24,28.4,28.57,364231.0,25.0546,25.1752,24.4519,24.5983,364231.0
2020-05-12 10:00:00,28.58,28.72,28.3,28.33,288870.0,24.6069,24.7275,24.3658,24.3917,288870.0
2020-05-12 10:30:00,28.33,28.41,28.22,28.36,305819.0,24.3917,24.4606,24.297,24.4175,305819.0
2020-05-12 11:00:00,28.35,28.48,28.24,28.38,303274.0,24.4089,24.5208,24.3142,24.4347,303274.0
2020-05-12 11:30:00,28.37,28.44,28.21,28.32,267849.0,24.4261,24.4864,24.2884,24.3831,267849.0
2020-05-12 12:00:00,28.33,28.41,28.23,28.4,214792.0,24.3917,24.4606,24.3056,24.4519,214792.0
2020-05-12 12:30:00,28.39,28.41,28.24,28.25,246266.0,24.4433,24.4606,24.3142,24.3228,246266.0
2020-05-12 13:00:00,28.25,28.25,27.95,27.96,313900.0,24.3228,24.3228,24.0645,24.0731,313900.0
2020-05-12 13:30:00,27.96,28.12,27.96,28.12,230442.0,24.0731,24.2109,24.0731,24.2109,230442.0
2020-05-12 14:00:00,28.12,28.13,27.89,27.9,179833.0,24.2109,24.2195,24.0128,24.0215,179833.0
2020-05-12 14:30:00,27.89,27.98,27.86,27.95,209295.0,24.0128,24.0903,23.987,24.0645,209295.0
2020-05-12 15:00:00,27.95,28.14,27.92,27.99,209218.0,24.0645,24.2281,24.0387,24.0989,209218.0
2020-05-12 15:30:00,27.98,28.03,27.49,27.52,919860.0,24.0903,24.1334,23.6684,23.6943,919860.0
2020-05-13 09:30:00,27.22,27.4,26.51,26.65,501595.0,23.436,23.591,22.8247,22.9452,501595.0
2020-05-13 10:00:00,26.65,26.85,26.42,26.6,295995.0,22.9452,23.1174,22.7472,22.9022,295995.0
2020-05-13 10:30:00,26.61,26.74,26.18,26.2,268329.0,22.9108,23.0227,22.5406,22.5578,268329.0
2020-05-13 11:00:00,26.2,26.31,25.9,26.05,397203.0,22.5578,22.6525,22.2995,22.4286,397203.0
2020-05-13 11:30:00,26.05,26.12,25.73,25.84,392121.0,22.4286,22.4889,22.1531,22.2478,392121.0
2020-05-13 12:00:00,25.84,25.96,25.64,25.84,292504.0,22.2478,22.3511,22.0756,22.2478,292504.0
2020-05-13 12:30:00,25.85,26.04,25.83,26.04,234796.0,22.2564,22.42,22.2392,22.42,234796.0
2020-05-13 13:00:00,26.05,26.35,26.03,26.2,175068.0,22.4286,22.6869,22.4114,22.5578,175068.0
2020-05-13 13:30:00,26.21,26.26,26.05,26.12,330919.0,22.5664,22.6094,22.4286,22.4889,330919.0
2020-05-13 14:00:00,26.12,26.17,25.97,26.1,215398.0,22.4889,22.5319,22.3598,22.4717,215398.0
2020-05-13 14:30:00,26.1,26.16,26.0,26.01,145459.0,22.4717,22.5233,22.3856,22.3942,145459.0
2020-05-13 15:00:00,26.02,26.12,25.84,25.9,233492.0,22.4028,22.4889,22.2478,22.2995,233492.0
2020-05-13 15:30:00,25.9,26.09,25.84,26.04,886987.0,22.2995,22.4631,22.2478,22.42,886987.0
2020-05-14 09:30:00,25.38,25.52,24.9,24.95,748766.0,21.8518,21.9723,21.4385,21.4815,748766.0
2020-05-14 10:00:00,24.95,25.62,24.78,25.58,356121.0,21.4815,22.0584,21.3352,22.024,356121.0
2020-05-14 10:30:00,25.57,26.83,25.57,26.5,726574.0,22.0154,23.1002,22.0154,22.8161,726574.0
2020-05-14 11:00:00,26.49,26.87,26.29,26.33,459785.0,22.8075,23.1346,22.6353,22.6697,459785.0
2020-05-14 11:30:00,26.33,26.45,25.91,26.3,357494.0,22.6697,22.773,22.3081,22.6439,357494.0
2020-05-14 12:00:00,26.3,26.48,26.22,26.36,253389.0,22.6439,22.7989,22.575,22.6955,253389.0
2020-05-14 12:30:00,26.36,26.7,26.32,26.68,267864.0,22.6955,22.9883,22.6611,22.9711,267864.0
2020-05-14 13:00:00,26.67,27.11,26.6,27.08,214662.0,22.9624,23.3413,22.9022,23.3154,214662.0
2020-05-14 13:30:00,27.06,27.08,26.61,26.62,272261.0,23.2982,23.3154,22.9108,22.9194,272261.0
2020-05-14 14:00:00,26.62,26.79,26.53,26.7,308267.0,22.9194,23.0658,22.8419,22.9883,308267.0
2020-05-14 14:30:00,26.71,26.78,26.47,26.61,215851.0,22.9969,23.0571,22.7902,22.9108,215851.0
2020-05-14 15:00:00,26.58,26.91,26.57,26.82,262069.0,22.885,23.1691,22.8763,23.0916,262069.0
2020-05-14 15:30:00,26.82,26.99,26.68,26.98,1616439.0,23.0916,23.238,22.9711,23.2293,1616439.0
2020-05-15 09:30:00,26.58,26.91,26.31,26.64,287088.0,22.885,23.1691,22.6525,22.9366,287088.0
2020-05-15 10:00:00,26.68,27.04,26.5,26.97,235275.0,22.9711,23.281,22.8161,23.2207,235275.0
2020-05-15 10:30:00,26.96,27.04,26.65,26.82,240749.0,23.2121,23.281,22.9452,23.0916,240749.0
2020-05-15 11:00:00,26.82,26.9,26.59,26.83,246809.0,23.0916,23.1605,22.8936,23.1002,246809.0
2020-05-15 11:30:00,26.82,26.83,26.54,26.62,176703.0,23.0916,23.1002,22.8505,22.9194,176703.0
2020-05-15 12:00:00,26.62,26.8,26.58,26.7,151328.0,22.9194,23.0744,22.885,22.9883,151328.0
2020-05-15 12:30:00,26.69,26.83,26.6,26.64,172170.0,22.9797,23.1002,22.9022,22.9366,172170.0
2020-05-15 13:00:00,26.64,26.7,26.53,26.67,151041.0,22.9366,22.9883,22.8419,22.9624,151041.0
2020-05-15 13:30:00,26.66,26.84,26.63,26.76,146466.0,22.9538,23.1088,22.928,23.0399,146466.0
2020-05-15 14:00:00,26.77,26.88,26.77,26.82,123285.0,23.0485,23.1432,23.0485,23.0916,123285.0
2020-05-15 14:30:00,26.83,26.84,26.64,26.65,116689.0,23.1002,23.1088,22.9366,22.9452,116689.0
2020-05-15 15:00:00,26.65,26.74,26.59,26.68,170960.0,22.9452,23.0227,22.8936,22.9711,170960.0
2020-05-15 15:30:00,26.69,26.72,26.56,26.67,456285.0,22.9797,23.0055,22.8677,22.9624,456285.0
2020-05-18 09:30:00,27.83,28.76,27.82,28.47,487316.0,23.9612,24.7619,23.9526,24.5122,487316.0
2020-05-18 10:00:00,28.45,28.57,28.03,28.04,232153.0,24.495,24.5983,24.1334,24.142,232153.0
2020-05-18 10:30:00,28.06,28.43,28.04,28.34,278798.0,24.1592,24.4778,24.142,24.4003,278798.0
2020-05-18 11:00:00,28.34,28.74,28.33,28.74,436365.0,24.4003,24.7447,24.3917,24.7447,436365.0
2020-05-18 11:30:00,28.74,28.77,28.54,28.63,219523.0,24.7447,24.7705,24.5725,24.65,219523.0
2020-05-18 12:00:00,28.62,28.74,28.59,28.7,221662.0,24.6414,24.7447,24.6155,24.7102,221662.0
2020-05-18 12:30:00,28.7,28.8,28.64,28.77,161221.0,24.7102,24.7963,24.6586,24.7705,161221.0
2020-05-18 13:00:00,28.78,28.97,28.78,28.95,161134.0,24.7791,24.9427,24.7791,24.9255,161134.0
2020-05-18 13:30:00,28.96,29.04,28.83,28.97,250037.0,24.9341,25.003,24.8222,24.9427,250037.0
2020-05-18 14:00:00,28.97,28.98,28.74,28.91,245985.0,24.9427,24.9513,24.7447,24.891,245985.0
2020-05-18 14:30:00,28.91,29.16,28.9,29.13,192528.0,24.891,25.1063,24.8824,25.0805,192528.0
2020-05-18 15:00:00,29.13,29.24,29.11,29.22,280597.0,25.0805,25.1752,25.0632,25.158,280597.0
2020-05-18 15:30:00,29.21,29.33,29.12,29.13,881303.0,25.1493,25.2527,25.0719,25.0805,881303.0
2020-05-19 09:30:00,28.98,28.98,28.17,28.51,309070.0,24.9513,24.9513,24.2539,24.5467,309070.0
2020-05-19 10:00:00,28.5,28.95,28.4,28.69,220402.0,24.538,24.9255,24.4519,24.7016,220402.0
2020-05-19 10:30:00,28.69,28.79,28.46,28.77,133953.0,24.7016,24.7877,24.5036,24.7705,133953.0
2020-05-19 11:00:00,28.76,29.03,28.7,28.98,105521.0,24.7619,24.9944,24.7102,24.9513,105521.0
2020-05-19 11:30:00,28.97,29.08,28.83,28.88,147926.0,24.9427,25.0374,24.8222,24.8652,147926.0
2020-05-19 12:00:00,28.89,29.0,28.8,28.81,117024.0,24.8738,24.9685,24.7963,24.8049,117024.0
2020-05-19 12:30:00,28.81,28.83,28.69,28.75,104501.0,24.8049,24.8222,24.7016,24.7533,104501.0
2020-05-19 13:00:00,28.76,28.78,28.7,28.74,66744.0,24.7619,24.7791,24.7102,24.7447,66744.0
2020-05-19 13:30:00,28.73,28.82,28.69,28.77,96818.0,24.7361,24.8136,24.7016,24.7705,96818.0
2020-05-19 14:00:00,28.77,28.8,28.68,28.75,75150.0,24.7705,24.7963,24.693,24.7533,75150.0
2020-05-19 14:30:00,28.75,28.83,28.34,28.39,169299.0,24.7533,24.8222,24.4003,24.4433,169299.0
2020-05-19 15:00:00,28.39,28.75,28.34,28.54,235740.0,24.4433,24.7533,24.4003,24.5725,235740.0
2020-05-19 15:30:00,28.54,28.54,28.0,28.02,575115.0,24.5725,24.5725,24.1075,24.1248,575115.0
2020-05-20 09:30:00,28.69,29.29,28.63,28.95,433267.0,24.7016,25.2182,24.65,24.9255,433267.0
2020-05-20 10:00:00,28.95,29.27,28.92,29.27,270936.0,24.9255,25.201,24.8997,25.201,270936.0
2020-05-20 10:30:00,29.27,29.41,29.16,29.34,223413.0,25.201,25.3215,25.1063,25.2613,223413.0
2020-05-20 11:00:00,29.34,29.42,29.08,29.33,297830.0,25.2613,25.3301,25.0374,25.2527,297830.0
2020-05-20 11:30:00,29.32,29.45,29.19,29.4,151569.0,25.244,25.356,25.1321,25.3129,151569.0
2020-05-20 12:00:00,29.39,29.4,29.21,29.33,105404.0,25.3043,25.3129,25.1493,25.2527,105404.0
2020-05-20 12:30:00,29.34,29.38,29.2,29.34,139667.0,25.2613,25.2957,25.1407,25.2613,139667.0
2020-05-20 13:00:00,29.34,29.34,29.1,29.1,122817.0,25.2613,25.2613,25.0546,25.0546,122817.0
2020-05-20 13:30:00,29.11,29.32,29.08,29.29,180954.0,25.0632,25.244,25.0374,25.2182,180954.0
2020-05-20 14:00:00,29.28,29.35,29.2,29.31,334828.0,25.2096,25.2699,25.1407,25.2354,334828.0
2020-05-20 14:30:00,29.3,29.46,29.29,29.36,270235.0,25.2268,25.3646,25.2182,25.2785,270235.0
2020-05-20 15:00:00,29.35,29.4,29.19,29.4,228259.0,25.2699,25.3129,25.1321,25.3129,228259.0
2020-05-20 15:30:00,29.4,29.42,29.27,29.38,853643.0,25.3129,25.3301,25.201,25.2957,853643.0
2020-05-21 09:30:00,29.27,29.64,29.16,29.59,355427.0,25.201,25.5196,25.1063,25.4765,355427.0
2020-05-21 10:00:00,29.62,29.69,29.45,29.46,150376.0,25.5023,25.5626,25.356,25.3646,150376.0
2020-05-21 10:30:00,29.45,29.45,29.27,29.41,196771.0,25.356,25.356,25.201,25.3215,196771.0
2020-05-21 11:00:00,29.4,29.4,29.11,29.18,111177.0,25.3129,25.3129,25.0632,25.1235,111177.0
2020-05-21 11:30:00,29.18,29.42,29.17,29.32,91138.0,25.1235,25.3301,25.1149,25.244,91138.0
2020-05-21 12:00:00,29.32,29.52,29.32,29.44,117389.0,25.244,25.4162,25.244,25.3474,117389.0
2020-05-21 12:30:00,29.43,29.48,29.35,29.37,92167.0,25.3388,25.3818,25.2699,25.2871,92167.0
2020-05-21 13:00:00,29.38,29.5,29.33,29.47,126986.0,25.2957,25.399,25.2527,25.3732,126986.0
2020-05-21 13:30:00,29.47,29.48,29.38,29.42,84632.0,25.3732,25.3818,25.2957,25.3301,84632.0
2020-05-21 14:00:00,29.41,29.46,29.4,29.43,59828.0,25.3215,25.3646,25.3129,25.3388,59828.0
2020-05-21 14:30:00,29.44,29.47,29.29,29.29,114760.0,25.3474,25.3732,25.2182,25.2182,114760.0
2020-05-21 15:00:00,29.29,29.4,29.29,29.31,145044.0,25.2182,25.3129,25.2182,25.2354,145044.0
2020-05-21 15:30:00,29.31,29.34,29.2,29.25,975944.0,25.2354,25.2613,25.1407,25.1838,975944.0
2020-05-22 09:30:00,29.33,29.55,29.0,29.04,258846.0,25.2527,25.4421,24.9685,25.003,258846.0
2020-05-22 10:00:00,29.04,29.04,28.68,28.86,170222.0,25.003,25.003,24.693,24.848,170222.0
2020-05-22 10:30:00,28.87,28.88,28.63,28.68,114495.0,24.8566,24.8652,24.65,24.693,114495.0
2020-05-22 11:00:00,28.67,28.75,28.62,28.71,121757.0,24.6844,24.7533,24.6414,24.7188,121757.0
2020-05-22 11:30:00,28.71,28.85,28.67,28.76,109926.0,24.7188,24.8394,24.6844,24.7619,109926.0
2020-05-22 12:00:00,28.74,28.82,28.67,28.82,64317.0,24.7447,24.8136,24.6844,24.8136,64317.0
2020-05-22 12:30:00,28.82,28.91,28.79,28.91,90833.0,24.8136,24.891,24.7877,24.891,90833.0
2020-05-22 13:00:00,28.9,28.9,28.76,28.79,63153.0,24.8824,24.8824,24.7619,24.7877,63153.0
2020-05-22 13:30:00,28.79,28.9,28.72,28.9,178319.0,24.7877,24.8824,24.7275,24.8824,178319.0
2020-05-22 14:00:00,28.9,29.02,28.9,29.0,58063.0,24.8824,24.9858,24.8824,24.9685,58063.0
2020-05-22 14:30:00,29.0,29.0,28.84,28.89,89213.0,24.9685,24.9685,24.8308,24.8738,89213.0
2020-05-22 15:00:00,28.88,28.9,28.76,28.82,109842.0,24.8652,24.8824,24.7619,24.8136,109842.0
2020-05-22 15:30:00,28.83,28.91,28.78,28.89,610552.0,24.8222,24.891,24.7791,24.8738,610552.0
2020-05-26 09:30:00,30.16,30.94,30.09,30.66,905150.0,25.9673,26.6388,25.907,26.3978,905150.0
2020-05-26 10:00:00,30.66,30.73,30.43,30.66,248526.0,26.3978,26.458,26.1997,26.3978,248526.0
2020-05-26 10:30:00,30.66,30.92,30.62,30.82,271447.0,26.3978,26.6216,26.3633,26.5355,271447.0
2020-05-26 11:00:00,30.82,31.09,30.81,30.97,232520.0,26.5355,26.768,26.5269,26.6647,232520.0
2020-05-26 11:30:00,30.98,31.1,30.92,31.04,365548.0,26.6733,26.7766,26.6216,26.7249,365548.0
2020-05-26 12:00:00,31.04,31.05,30.89,30.97,249223.0,26.7249,26.7336,26.5958,26.6647,249223.0
2020-05-26 12:30:00,30.97,31.18,30.92,31.17,154937.0,26.6647,26.8455,26.6216,26.8369,154937.0
2020-05-26 13:00:00,31.17,31.45,31.11,31.41,141674.0,26.8369,27.0779,26.7852,27.0435,141674.0
2020-05-26 13:30:00,31.42,31.43,31.23,31.27,139946.0,27.0521,27.0607,26.8885,26.923,139946.0
2020-05-26 14:00:00,31.28,31.42,31.23,31.4,540786.0,26.9316,27.0521,26.8885,27.0349,540786.0
2020-05-26 14:30:00,31.4,31.53,31.27,31.48,156447.0,27.0349,27.1468,26.923,27.1038,156447.0
2020-05-26 15:00:00,31.47,31.62,31.4,31.6,197045.0,27.0952,27.2243,27.0349,27.2071,197045.0
2020-05-26 15:30:00,31.6,31.63,31.14,31.25,1227274.0,27.2071,27.2329,26.811,26.9057,1227274.0
2020-05-27 09:30:00,32.86,33.27,32.53,32.64,632249.0,28.2919,28.6449,28.0078,28.1025,632249.0
2020-05-27 10:00:00,32.63,32.71,32.3,32.41,323856.0,28.0939,28.1628,27.8098,27.9045,323856.0
2020-05-27 10:30:00,32.43,32.43,31.93,32.2,497428.0,27.9217,27.9217,27.4912,27.7237,497428.0
2020-05-27 11:00:00,32.2,32.51,32.14,32.28,191880.0,27.7237,27.9906,27.672,27.7926,191880.0
2020-05-27 11:30:00,32.29,32.53,32.23,32.52,437700.0,27.8012,28.0078,27.7495,27.9992,437700.0
2020-05-27 12:00:00,32.53,32.66,32.38,32.58,264933.0,28.0078,28.1197,27.8787,28.0509,264933.0
2020-05-27 12:30:00,32.58,32.82,32.52,32.75,239923.0,28.0509,28.2575,27.9992,28.1972,239923.0
2020-05-27 13:00:00,32.76,32.89,32.68,32.83,121009.0,28.2058,28.3178,28.137,28.2661,121009.0
2020-05-27 13:30:00,32.84,32.94,32.73,32.9,179269.0,28.2747,28.3608,28.18,28.3264,179269.0
2020-05-27 14:00:00,32.91,33.1,32.91,33.0,223212.0,28.335,28.4986,28.335,28.4125,223212.0
2020-05-27 14:30:00,33.0,33.03,32.84,32.9,270335.0,28.4125,28.4383,28.2747,28.3264,270335.0
2020-05-27 15:00:00,32.9,33.22,32.89,33.22,579405.0,28.3264,28.6019,28.3178,28.6019,579405.0
2020-05-27 15:30:00,33.21,33.49,33.18,33.46,1155648.0,28.5933,28.8344,28.5674,28.8085,1155648.0
2020-05-28 09:30:00,34.08,34.08,32.6,33.06,514518.0,29.3423,29.3423,28.0681,28.4641,514518.0
2020-05-28 10:00:00,33.04,33.05,32.55,32.64,285959.0,28.4469,28.4555,28.025,28.1025,285959.0
2020-05-28 10:30:00,32.65,32.73,32.41,32.66,211546.0,28.1111,28.18,27.9045,28.1197,211546.0
2020-05-28 11:00:00,32.65,32.75,32.5,32.73,141129.0,28.1111,28.1972,27.982,28.18,141129.0
2020-05-28 11:30:00,32.74,32.83,32.64,32.76,118797.0,28.1886,28.2661,28.1025,28.2058,118797.0
2020-05-28 12:00:00,32.76,32.85,32.7,32.72,239286.0,28.2058,28.2833,28.1542,28.1714,239286.0
2020-05-28 12:30:00,32.72,32.9,32.64,32.87,276535.0,28.1714,28.3264,28.1025,28.3005,276535.0
2020-05-28 13:00:00,32.87,32.89,32.69,32.84,167058.0,28.3005,28.3178,28.1456,28.2747,167058.0
2020-05-28 13:30:00,32.83,32.87,32.76,32.86,74014.0,28.2661,28.3005,28.2058,28.2919,74014.0
2020-05-28 14:00:00,32.87,32.89,32.69,32.7,89040.0,28.3005,28.3178,28.1456,28.1542,89040.0
2020-05-28 14:30:00,32.7,32.74,32.6,32.71,97092.0,28.1542,28.1886,28.0681,28.1628,97092.0
2020-05-28 15:00:00,32.71,32.75,32.56,32.58,245941.0,28.1628,28.1972,28.0336,28.0509,245941.0
2020-05-28 15:30:00,32.57,32.61,32.07,32.21,664650.0,28.0422,28.0767,27.6118,27.7323,664650.0
2020-05-29 09:30:00,31.81,31.81,31.32,31.51,432264.0,27.3879,27.3879,26.966,27.1296,432264.0
2020-05-29 10:00:00,31.48,31.99,31.3,31.69,427292.0,27.1038,27.5429,26.9488,27.2846,427292.0
2020-05-29 10:30:00,31.7,31.74,31.37,31.39,186072.0,27.2932,27.3276,27.0091,27.0263,186072.0
2020-05-29 11:00:00,31.4,31.57,31.36,31.42,154314.0,27.0349,27.1813,27.0005,27.0521,154314.0
2020-05-29 11:30:00,31.4,31.53,31.3,31.32,115657.0,27.0349,27.1468,26.9488,26.966,115657.0
2020-05-29 12:00:00,31.31,31.36,31.24,31.3,60716.0,26.9574,27.0005,26.8971,26.9488,60716.0
2020-05-29 12:30:00,31.29,31.4,31.11,31.33,130801.0,26.9402,27.0349,26.7852,26.9746,130801.0
2020-05-29 13:00:00,31.33,31.37,31.27,31.29,86305.0,26.9746,27.0091,26.923,26.9402,86305.0
2020-05-29 13:30:00,31.29,31.33,31.12,31.18,92350.0,26.9402,26.9746,26.7938,26.8455,92350.0
2020-05-29 14:00:00,31.18,31.53,31.16,31.51,206491.0,26.8455,27.1468,26.8283,27.1296,206491.0
2020-05-29 14:30:00,31.52,31.67,31.13,31.67,205139.0,27.1382,27.2674,26.8024,27.2674,205139.0
2020-05-29 15:00:00,31.67,31.86,31.63,31.71,206831.0,27.2674,27.4309,27.2329,27.3018,206831.0
2020-05-29 15:30:00,31.7,31.77,31.36,31.42,652251.0,27.2932,27.3535,27.0005,27.0521,652251.0
2020-06-01 09:30:00,31.6,31.89,31.36,31.83,145526.0,27.2071,27.4568,27.0005,27.4051,145526.0
2020-06-01 10:00:00,31.82,32.26,31.8,32.18,84757.0,27.3965,27.7753,27.3793,27.7065,84757.0
2020-06-01 10:30:00,32.18,32.32,32.13,32.2,164321.0,27.7065,27.827,27.6634,27.7237,164321.0
2020-06-01 11:00:00,32.21,32.32,31.98,32.2,119254.0,27.7323,27.827,27.5343,27.7237,119254.0
2020-06-01 11:30:00,32.19,32.3,32.11,32.24,105128.0,27.7151,27.8098,27.6462,27.7581,105128.0
2020-06-01 12:00:00,32.24,32.24,32.04,32.06,50255.0,27.7581,27.7581,27.5859,27.6031,50255.0
2020-06-01 12:30:00,32.07,32.14,31.95,32.04,38785.0,27.6118,27.672,27.5084,27.5859,38785.0
2020-06-01 13:00:00,32.04,32.2,32.01,32.17,44436.0,27.5859,27.7237,27.5601,27.6979,44436.0
2020-06-01 13:30:00,32.16,32.27,32.13,32.19,62585.0,27.6892,27.784,27.6634,27.7151,62585.0
2020-06-01 14:00:00,32.2,32.2,31.9,31.91,53106.0,27.7237,27.7237,27.4654,27.474,53106.0
2020-06-01 14:30:00,31.9,32.03,31.83,32.01,233192.0,27.4654,27.5773,27.4051,27.5601,233192.0
2020-06-01 15:00:00,32.02,32.05,31.89,32.01,67086.0,27.5687,27.5945,27.4568,27.5601,67086.0
2020-06-01 15:30:00,32.01,32.11,31.87,31.91,215981.0,27.5601,27.6462,27.4396,27.474,215981.0
2020-06-02 09:30:00,32.41,32.59,32.22,32.57,235655.0,27.9045,28.0595,27.7409,28.0422,235655.0
2020-06-02 10:00:00,32.58,32.62,32.35,32.49,119411.0,28.0509,28.0853,27.8528,27.9734,119411.0
2020-06-02 10:30:00,32.51,32.52,32.12,32.29,142219.0,27.9906,27.9992,27.6548,27.8012,142219.0
2020-06-02 11:00:00,32.3,32.33,32.1,32.26,84727.0,27.8098,27.8356,27.6376,27.7753,84727.0
2020-06-02 11:30:00,32.24,32.36,32.19,32.3,67253.0,27.7581,27.8614,27.7151,27.8098,67253.0
2020-06-02 12:00:00,32.3,32.38,32.22,32.38,67316.0,27.8098,27.8787,27.7409,27.8787,67316.0
2020-06-02 12:30:00,32.38,32.46,32.33,32.38,276058.0,27.8787,27.9475,27.8356,27.8787,276058.0
2020-06-02 13:00:00,32.39,32.49,32.29,32.32,172375.0,27.8873,27.9734,27.8012,27.827,172375.0
2020-06-02 13:30:00,32.33,32.33,32.02,32.08,50090.0,27.8356,27.8356,27.5687,27.6204,50090.0
2020-06-02 14:00:00,32.08,32.09,31.81,31.85,58967.0,27.6204,27.629,27.3879,27.4223,58967.0
2020-06-02 14:30:00,31.87,31.95,31.69,31.91,70765.0,27.4396,27.5084,27.2846,27.474,70765.0
2020-06-02 15:00:00,31.9,31.91,31.61,31.71,103575.0,27.4654,27.474,27.2157,27.3018,103575.0
2020-06-02 15:30:00,31.71,31.92,31.67,31.9,366396.0,27.3018,27.4826,27.2674,27.4654,366396.0
2020-06-03 09:30:00,32.73,33.19,32.71,33.13,378282.0,28.18,28.5761,28.1628,28.5244,378282.0
2020-06-03 10:00:00,33.13,33.46,33.1,33.45,144178.0,28.5244,28.8085,28.4986,28.7999,144178.0
2020-06-03 10:30:00,33.43,33.59,33.4,33.53,126382.0,28.7827,28.9204,28.7569,28.8688,126382.0
2020-06-03 11:00:00,33.52,33.79,33.5,33.74,120096.0,28.8602,29.0926,28.843,29.0496,120096.0
2020-06-03 11:30:00,33.75,33.91,33.68,33.81,119159.0,29.0582,29.196,28.9979,29.1099,119159.0
2020-06-03 12:00:00,33.8,33.9,33.62,33.75,125941.0,29.1013,29.1874,28.9463,29.0582,125941.0
2020-06-03 12:30:00,33.75,33.83,33.67,33.79,75445.0,29.0582,29.1271,28.9893,29.0926,75445.0
2020-06-03 13:00:00,33.81,33.84,33.66,33.66,45436.0,29.1099,29.1357,28.9807,28.9807,45436.0
2020-06-03 13:30:00,33.66,33.67,33.52,33.63,285552.0,28.9807,28.9893,28.8602,28.9549,285552.0
2020-06-03 14:00:00,33.63,33.82,33.62,33.79,114716.0,28.9549,29.1185,28.9463,29.0926,114716.0
2020-06-03 14:30:00,33.79,33.79,33.68,33.7,343194.0,29.0926,29.0926,28.9979,29.0152,343194.0
2020-06-03 15:00:00,33.7,33.82,33.65,33.75,206782.0,29.0152,29.1185,28.9721,29.0582,206782.0
2020-06-03 15:30:00,33.76,33.79,33.5,33.55,1758620.0,29.0668,29.0926,28.843,28.886,1758620.0
2020-06-04 09:30:00,33.49,33.68,33.02,33.67,482597.0,28.8344,28.9979,28.4297,28.9893,482597.0
2020-06-04 10:00:00,33.69,34.21,33.68,34.15,359327.0,29.0065,29.4543,28.9979,29.4026,359327.0
2020-06-04 10:30:00,34.17,34.51,34.11,34.46,261358.0,29.4198,29.7126,29.3682,29.6695,261358.0
2020-06-04 11:00:00,34.45,34.48,33.95,34.09,373425.0,29.6609,29.6867,29.2304,29.3509,373425.0
2020-06-04 11:30:00,34.1,34.2,34.06,34.12,247489.0,29.3596,29.4457,29.3251,29.3768,247489.0
2020-06-04 12:00:00,34.12,34.26,34.04,34.08,122857.0,29.3768,29.4973,29.3079,29.3423,122857.0
2020-06-04 12:30:00,34.07,34.07,33.7,33.85,135381.0,29.3337,29.3337,29.0152,29.1443,135381.0
2020-06-04 13:00:00,33.85,34.05,33.81,33.98,317013.0,29.1443,29.3165,29.1099,29.2562,317013.0
2020-06-04 13:30:00,33.99,34.27,33.96,34.26,215758.0,29.2648,29.5059,29.239,29.4973,215758.0
2020-06-04 14:00:00,34.27,34.47,34.16,34.43,154528.0,29.5059,29.6781,29.4112,29.6437,154528.0
2020-06-04 14:30:00,34.44,34.61,34.36,34.41,213676.0,29.6523,29.7987,29.5834,29.6265,213676.0
2020-06-04 15:00:00,34.41,34.44,34.2,34.44,199941.0,29.6265,29.6523,29.4457,29.6523,199941.0
2020-06-04 15:30:00,34.44,34.72,34.44,34.7,1174089.0,29.6523,29.8934,29.6523,29.8761,1174089.0
2020-06-05 09:30:00,37.31,37.85,36.36,36.45,1362768.0,32.1233,32.5882,31.3054,31.3829,1362768.0
2020-06-05 10:00:00,36.47,36.86,36.4,36.61,493562.0,31.4001,31.7359,31.3398,31.5206,493562.0
2020-06-05 10:30:00,36.62,37.18,36.54,37.05,1094508.0,31.5292,32.0114,31.4604,31.8995,1094508.0
2020-06-05 11:00:00,37.05,37.35,37.02,37.35,442994.0,31.8995,32.1577,31.8736,32.1577,442994.0
2020-06-05 11:30:00,37.31,37.41,37.12,37.26,379471.0,32.1233,32.2094,31.9597,32.0803,379471.0
2020-06-05 12:00:00,37.3,37.36,36.86,36.99,291687.0,32.1147,32.1664,31.7359,31.8478,291687.0
2020-06-05 12:30:00,37.0,37.15,36.92,36.94,192408.0,31.8564,31.9856,31.7875,31.8047,192408.0
2020-06-05 13:00:00,36.94,37.1,36.88,37.06,109832.0,31.8047,31.9425,31.7531,31.9081,109832.0
2020-06-05 13:30:00,37.06,37.16,36.97,37.02,101005.0,31.9081,31.9942,31.8306,31.8736,101005.0
2020-06-05 14:00:00,37.01,37.14,36.83,36.91,105135.0,31.865,31.9769,31.71,31.7789,105135.0
2020-06-05 14:30:00,36.92,36.96,36.61,36.65,116026.0,31.7875,31.822,31.5206,31.5551,116026.0
2020-06-05 15:00:00,36.67,36.7,36.49,36.69,1062043.0,31.5723,31.5981,31.4173,31.5895,1062043.0
2020-06-05 15:30:00,36.68,36.69,36.5,36.65,1347906.0,31.5809,31.5895,31.4259,31.5551,1347906.0
2020-06-08 09:30:00,37.83,38.09,37.61,37.98,652626.0,32.571,32.7949,32.3816,32.7002,652626.0
2020-06-08 10:00:00,37.98,38.0,37.2,37.24,380675.0,32.7002,32.7174,32.0286,32.063,380675.0
2020-06-08 10:30:00,37.24,37.59,37.04,37.56,526214.0,32.063,32.3644,31.8908,32.3386,526214.0
2020-06-08 11:00:00,37.55,37.82,37.51,37.57,390113.0,32.3299,32.5624,32.2955,32.3472,390113.0
2020-06-08 11:30:00,37.57,37.61,37.45,37.58,396091.0,32.3472,32.3816,32.2438,32.3558,396091.0
2020-06-08 12:00:00,37.57,37.72,37.51,37.61,354837.0,32.3472,32.4763,32.2955,32.3816,354837.0
2020-06-08 12:30:00,37.61,37.69,37.48,37.48,284893.0,32.3816,32.4505,32.2697,32.2697,284893.0
2020-06-08 13:00:00,37.48,37.6,37.47,37.54,311431.0,32.2697,32.373,32.2611,32.3213,311431.0
2020-06-08 13:30:00,37.54,37.61,37.48,37.52,368315.0,32.3213,32.3816,32.2697,32.3041,368315.0
2020-06-08 14:00:00,37.52,37.59,37.48,37.55,324638.0,32.3041,32.3644,32.2697,32.3299,324638.0
2020-06-08 14:30:00,37.54,37.64,37.48,37.56,416260.0,32.3213,32.4074,32.2697,32.3386,416260.0
2020-06-08 15:00:00,37.55,37.72,37.52,37.66,433350.0,32.3299,32.4763,32.3041,32.4247,433350.0
2020-06-08 15:30:00,37.67,37.88,37.64,37.86,902027.0,32.4333,32.6141,32.4074,32.5969,902027.0
2020-06-09 09:30:00,36.81,36.9,36.29,36.58,1381820.0,31.6928,31.7703,31.2451,31.4948,1381820.0
2020-06-09 10:00:00,36.57,36.63,36.28,36.56,543160.0,31.4862,31.5378,31.2365,31.4776,543160.0
2020-06-09 10:30:00,36.56,36.61,36.25,36.43,729002.0,31.4776,31.5206,31.2107,31.3656,729002.0
2020-06-09 11:00:00,36.42,36.61,36.38,36.48,504328.0,31.357,31.5206,31.3226,31.4087,504328.0
2020-06-09 11:30:00,36.48,36.56,36.35,36.39,130738.0,31.4087,31.4776,31.2968,31.3312,130738.0
2020-06-09 12:00:00,36.38,36.55,36.32,36.54,101057.0,31.3226,31.469,31.2709,31.4604,101057.0
2020-06-09 12:30:00,36.55,36.61,36.44,36.6,474082.0,31.469,31.5206,31.3743,31.512,474082.0
2020-06-09 13:00:00,36.6,37.02,36.6,37.02,202587.0,31.512,31.8736,31.512,31.8736,202587.0
2020-06-09 13:30:00,37.01,37.14,36.96,37.05,114878.0,31.865,31.9769,31.822,31.8995,114878.0
2020-06-09 14:00:00,37.06,37.06,36.88,36.91,134961.0,31.9081,31.9081,31.7531,31.7789,134961.0
2020-06-09 14:30:00,36.91,37.17,36.91,37.12,99916.0,31.7789,32.0028,31.7789,31.9597,99916.0
2020-06-09 15:00:00,37.12,37.46,37.1,37.46,140209.0,31.9597,32.2525,31.9425,32.2525,140209.0
2020-06-09 15:30:00,37.46,37.46,36.86,36.92,371282.0,32.2525,32.2525,31.7359,31.7875,371282.0
2020-06-10 09:30:00,36.74,36.87,35.48,35.78,332712.0,31.6325,31.7445,30.5477,30.806,332712.0
2020-06-10 10:00:00,35.79,35.83,35.14,35.34,1466615.0,30.8146,30.8491,30.255,30.4272,1466615.0
2020-06-10 10:30:00,35.33,35.62,35.19,35.3,161911.0,30.4186,30.6682,30.298,30.3927,161911.0
2020-06-10 11:00:00,35.29,35.61,35.26,35.44,152596.0,30.3841,30.6596,30.3583,30.5133,152596.0
2020-06-10 11:30:00,35.44,35.92,35.35,35.85,130529.0,30.5133,30.9265,30.4358,30.8663,130529.0
2020-06-10 12:00:00,35.85,36.03,35.62,35.63,164525.0,30.8663,31.0213,30.6682,30.6769,164525.0
2020-06-10 12:30:00,35.62,35.63,35.46,35.58,193893.0,30.6682,30.6769,30.5305,30.6338,193893.0
2020-06-10 13:00:00,35.57,35.59,35.47,35.51,122158.0,30.6252,30.6424,30.5391,30.5735,122158.0
2020-06-10 13:30:00,35.5,35.61,35.45,35.61,58963.0,30.5649,30.6596,30.5219,30.6596,58963.0
2020-06-10 14:00:00,35.65,36.07,35.5,35.68,385586.0,30.6941,31.0557,30.5649,30.7199,385586.0
2020-06-10 14:30:00,35.69,35.69,34.91,35.0,476722.0,30.7285,30.7285,30.0569,30.1344,476722.0
2020-06-10 15:00:00,34.99,35.09,34.68,35.08,395516.0,30.1258,30.2119,29.8589,30.2033,395516.0
2020-06-10 15:30:00,35.08,35.11,34.58,34.61,924387.0,30.2033,30.2291,29.7728,29.7987,924387.0
2020-06-11 09:30:00,32.33,33.04,32.0,32.77,1791631.0,27.8356,28.4469,27.5515,28.2144,1791631.0
2020-06-11 10:00:00,32.75,32.99,32.61,32.69,267870.0,28.1972,28.4039,28.0767,28.1456,267870.0
2020-06-11 10:30:00,32.69,32.85,32.37,32.38,287236.0,28.1456,28.2833,27.87,27.8787,287236.0
2020-06-11 11:00:00,32.37,32.46,32.14,32.19,205914.0,27.87,27.9475,27.672,27.7151,205914.0
2020-06-11 11:30:00,32.2,32.26,32.02,32.15,186419.0,27.7237,27.7753,27.5687,27.6806,186419.0
2020-06-11 12:00:00,32.13,32.13,31.81,31.89,329089.0,27.6634,27.6634,27.3879,27.4568,329089.0
2020-06-11 12:30:00,31.88,32.18,31.88,32.01,189097.0,27.4482,27.7065,27.4482,27.5601,189097.0
2020-06-11 13:00:00,32.02,32.34,31.98,32.13,126522.0,27.5687,27.8442,27.5343,27.6634,126522.0
2020-06-11 13:30:00,32.13,32.16,31.94,32.08,164323.0,27.6634,27.6892,27.4998,27.6204,164323.0
2020-06-11 14:00:00,32.07,32.08,31.88,31.99,152551.0,27.6118,27.6204,27.4482,27.5429,152551.0
2020-06-11 14:30:00,32.0,32.03,31.57,31.62,256495.0,27.5515,27.5773,27.1813,27.2243,256495.0
2020-06-11 15:00:00,31.61,31.76,31.44,31.5,382562.0,27.2157,27.3448,27.0693,27.121,382562.0
2020-06-11 15:30:00,31.47,31.71,31.39,31.48,1533668.0,27.0952,27.3018,27.0263,27.1038,1533668.0
2020-06-12 09:30:00,32.99,33.18,32.42,32.62,1660526.0,28.4039,28.5674,27.9131,28.0853,1660526.0
2020-06-12 10:00:00,32.63,32.9,32.48,32.49,445022.0,28.0939,28.3264,27.9648,27.9734,445022.0
2020-06-12 10:30:00,32.48,32.54,31.85,31.88,324924.0,27.9648,28.0164,27.4223,27.4482,324924.0
2020-06-12 11:00:00,31.87,32.23,31.65,31.94,299402.0,27.4396,27.7495,27.2501,27.4998,299402.0
2020-06-12 11:30:00,31.94,32.55,31.88,32.55,182485.0,27.4998,28.025,27.4482,28.025,182485.0
2020-06-12 12:00:00,32.56,32.7,32.35,32.41,132872.0,28.0336,28.1542,27.8528,27.9045,132872.0
2020-06-12 12:30:00,32.4,32.49,32.24,32.46,199619.0,27.8959,27.9734,27.7581,27.9475,199619.0
2020-06-12 13:00:00,32.47,32.48,32.2,32.21,98986.0,27.9561,27.9648,27.7237,27.7323,98986.0
2020-06-12 13:30:00,32.21,32.26,31.55,31.61,224360.0,27.7323,27.7753,27.164,27.2157,224360.0
2020-06-12 14:00:00,31.62,32.08,31.58,32.03,231363.0,27.2243,27.6204,27.1899,27.5773,231363.0
2020-06-12 14:30:00,32.03,32.23,31.82,32.08,222658.0,27.5773,27.7495,27.3965,27.6204,222658.0
2020-06-12 15:00:00,32.1,32.37,32.02,32.12,244007.0,27.6376,27.87,27.5687,27.6548,244007.0
2020-06-12 15:30:00,32.13,32.73,32.1,32.68,758394.0,27.6634,28.18,27.6376,28.137,758394.0
2020-06-15 09:30:00,31.21,31.63,31.1,31.3,634576.0,26.8713,27.2329,26.7766,26.9488,634576.0
2020-06-15 10:00:00,31.3,31.68,31.25,31.56,481215.0,26.9488,27.276,26.9057,27.1727,481215.0
2020-06-15 10:30:00,31.51,32.03,31.44,31.97,342303.0,27.1296,27.5773,27.0693,27.5257,342303.0
2020-06-15 11:00:00,31.97,32.37,31.95,32.09,307035.0,27.5257,27.87,27.5084,27.629,307035.0
2020-06-15 11:30:00,32.07,32.16,31.84,31.99,261683.0,27.6118,27.6892,27.4137,27.5429,261683.0
2020-06-15 12:00:00,31.98,32.53,31.96,32.47,258729.0,27.5343,28.0078,27.517,27.9561,258729.0
2020-06-15 12:30:00,32.47,32.75,32.36,32.73,290536.0,27.9561,28.1972,27.8614,28.18,290536.0
2020-06-15 13:00:00,32.73,32.99,32.64,32.71,391726.0,28.18,28.4039,28.1025,28.1628,391726.0
2020-06-15 13:30:00,32.7,32.7,32.26,32.27,327099.0,28.1542,28.1542,27.7753,27.784,327099.0
2020-06-15 14:00:00,32.28,33.27,32.28,33.17,373108.0,27.7926,28.6449,27.7926,28.5588,373108.0
2020-06-15 14:30:00,33.18,33.21,32.87,32.94,181406.0,28.5674,28.5933,28.3005,28.3608,181406.0
2020-06-15 15:00:00,32.94,33.25,32.82,32.84,185999.0,28.3608,28.6277,28.2575,28.2747,185999.0
2020-06-15 15:30:00,32.85,33.03,32.53,33.01,624326.0,28.2833,28.4383,28.0078,28.4211,624326.0
2020-06-16 09:30:00,34.86,34.93,34.11,34.52,514868.0,30.0139,30.0742,29.3682,29.7212,514868.0
2020-06-16 10:00:00,34.52,34.77,34.44,34.67,180028.0,29.7212,29.9364,29.6523,29.8503,180028.0
2020-06-16 10:30:00,34.64,34.66,33.4,33.46,215499.0,29.8245,29.8417,28.7569,28.8085,215499.0
2020-06-16 11:00:00,33.43,34.22,33.15,34.18,304229.0,28.7827,29.4629,28.5416,29.4284,304229.0
2020-06-16 11:30:00,34.2,34.33,33.97,33.98,198032.0,29.4457,29.5576,29.2476,29.2562,198032.0
2020-06-16 12:00:00,34.02,34.26,33.79,34.22,153372.0,29.2907,29.4973,29.0926,29.4629,153372.0
2020-06-16 12:30:00,34.21,34.47,34.17,34.28,126072.0,29.4543,29.6781,29.4198,29.5145,126072.0
2020-06-16 13:00:00,34.29,34.43,34.26,34.39,77970.0,29.5231,29.6437,29.4973,29.6092,77970.0
2020-06-16 13:30:00,34.37,34.41,34.07,34.19,129083.0,29.592,29.6265,29.3337,29.437,129083.0
2020-06-16 14:00:00,34.2,34.5,34.11,34.44,215043.0,29.4457,29.7039,29.3682,29.6523,215043.0
2020-06-16 14:30:00,34.46,34.52,34.17,34.22,149900.0,29.6695,29.7212,29.4198,29.4629,149900.0
2020-06-16 15:00:00,34.23,34.24,33.85,34.1,270270.0,29.4715,29.4801,29.1443,29.3596,270270.0
2020-06-16 15:30:00,34.1,34.21,33.85,34.13,748950.0,29.3596,29.4543,29.1443,29.3854,748950.0
2020-06-17 09:30:00,34.19,34.22,33.61,33.7,170318.0,29.437,29.4629,28.9377,29.0152,170318.0
2020-06-17 10:00:00,33.69,33.82,33.29,33.32,145415.0,29.0065,29.1185,28.6622,28.688,145415.0
2020-06-17 10:30:00,33.34,33.59,33.28,33.41,91387.0,28.7052,28.9204,28.6535,28.7655,91387.0
2020-06-17 11:00:00,33.41,33.48,33.21,33.28,133555.0,28.7655,28.8257,28.5933,28.6535,133555.0
2020-06-17 11:30:00,33.28,33.71,33.25,33.68,69535.0,28.6535,29.0238,28.6277,28.9979,69535.0
2020-06-17 12:00:00,33.66,33.66,33.47,33.51,107416.0,28.9807,28.9807,28.8171,28.8516,107416.0
2020-06-17 12:30:00,33.5,33.64,33.33,33.41,109901.0,28.843,28.9635,28.6966,28.7655,109901.0
2020-06-17 13:00:00,33.41,33.5,33.37,33.48,78358.0,28.7655,28.843,28.731,28.8257,78358.0
2020-06-17 13:30:00,33.48,33.6,33.4,33.4,103655.0,28.8257,28.9291,28.7569,28.7569,103655.0
2020-06-17 14:00:00,33.4,33.51,33.36,33.44,89151.0,28.7569,28.8516,28.7224,28.7913,89151.0
2020-06-17 14:30:00,33.44,33.61,33.35,33.4,112532.0,28.7913,28.9377,28.7138,28.7569,112532.0
2020-06-17 15:00:00,33.38,33.38,33.04,33.12,238783.0,28.7396,28.7396,28.4469,28.5158,238783.0
2020-06-17 15:30:00,33.12,33.24,33.02,33.09,721926.0,28.5158,28.6191,28.4297,28.49,721926.0
2020-06-18 09:30:00,32.64,33.17,32.5,33.05,232316.0,28.1025,28.5588,27.982,28.4555,232316.0
2020-06-18 10:00:00,33.05,33.73,33.05,33.62,108513.0,28.4555,29.041,28.4555,28.9463,108513.0
2020-06-18 10:30:00,33.64,33.76,33.46,33.65,91959.0,28.9635,29.0668,28.8085,28.9721,91959.0
2020-06-18 11:00:00,33.64,33.64,33.18,33.22,102570.0,28.9635,28.9635,28.5674,28.6019,102570.0
2020-06-18 11:30:00,33.22,33.38,32.99,33.05,110322.0,28.6019,28.7396,28.4039,28.4555,110322.0
2020-06-18 12:00:00,33.04,33.3,33.0,33.25,44702.0,28.4469,28.6708,28.4125,28.6277,44702.0
2020-06-18 12:30:00,33.23,33.26,33.02,33.2,29684.0,28.6105,28.6363,28.4297,28.5847,29684.0
2020-06-18 13:00:00,33.21,33.35,33.2,33.31,21718.0,28.5933,28.7138,28.5847,28.6794,21718.0
2020-06-18 13:30:00,33.3,33.39,33.27,33.33,16866.0,28.6708,28.7483,28.6449,28.6966,16866.0
2020-06-18 14:00:00,33.33,33.33,33.13,33.3,55532.0,28.6966,28.6966,28.5244,28.6708,55532.0
2020-06-18 14:30:00,33.31,33.37,33.15,33.15,63900.0,28.6794,28.731,28.5416,28.5416,63900.0
2020-06-18 15:00:00,33.15,33.23,33.1,33.23,51970.0,28.5416,28.6105,28.4986,28.6105,51970.0
2020-06-18 15:30:00,33.24,33.3,33.07,33.19,607461.0,28.6191,28.6708,28.4727,28.5761,607461.0
2020-06-19 09:30:00,33.67,33.75,32.91,32.94,161716.0,28.9893,29.0582,28.335,28.3608,161716.0
2020-06-19 10:00:00,32.95,33.13,32.75,32.84,130752.0,28.3694,28.5244,28.1972,28.2747,130752.0
2020-06-19 10:30:00,32.85,33.1,32.77,32.88,118604.0,28.2833,28.4986,28.2144,28.3092,118604.0
2020-06-19 11:00:00,32.91,33.09,32.84,33.04,65760.0,28.335,28.49,28.2747,28.4469,65760.0
2020-06-19 11:30:00,33.01,33.02,32.85,32.88,64493.0,28.4211,28.4297,28.2833,28.3092,64493.0
2020-06-19 12:00:00,32.87,32.88,32.42,32.6,206856.0,28.3005,28.3092,27.9131,28.0681,206856.0
2020-06-19 12:30:00,32.58,32.75,32.44,32.74,173436.0,28.0509,28.1972,27.9303,28.1886,173436.0
2020-06-19 13:00:00,32.73,32.77,32.42,32.47,153050.0,28.18,28.2144,27.9131,27.9561,153050.0
2020-06-19 13:30:00,32.46,32.48,32.26,32.26,180553.0,27.9475,27.9648,27.7753,27.7753,180553.0
2020-06-19 14:00:00,32.24,32.44,32.17,32.31,114733.0,27.7581,27.9303,27.6979,27.8184,114733.0
2020-06-19 14:30:00,32.32,32.78,32.28,32.77,133182.0,27.827,28.2231,27.7926,28.2144,133182.0
2020-06-19 15:00:00,32.77,33.0,32.62,32.86,1601390.0,28.2144,28.4125,28.0853,28.2919,1601390.0
2020-06-19 15:30:00,32.86,33.05,32.8,32.89,3968432.0,28.2919,28.4555,28.2403,28.3178,3968432.0
2020-06-22 09:30:00,32.31,32.56,31.91,32.43,148955.0,28.0572,28.2743,27.7099,28.1614,148955.0
2020-06-22 10:00:00,32.43,32.8,32.29,32.77,94884.0,28.1614,28.4827,28.0399,28.4567,94884.0
2020-06-22 10:30:00,32.76,32.81,32.42,32.43,80123.0,28.448,28.4914,28.1528,28.1614,80123.0
2020-06-22 11:00:00,32.43,32.61,32.4,32.57,82364.0,28.1614,28.3177,28.1354,28.283,82364.0
2020-06-22 11:30:00,32.57,32.59,32.36,32.39,173434.0,28.283,28.3004,28.1006,28.1267,173434.0
2020-06-22 12:00:00,32.4,32.6,32.4,32.53,314664.0,28.1354,28.3091,28.1354,28.2483,314664.0
2020-06-22 12:30:00,32.54,32.77,32.5,32.74,85174.0,28.257,28.4567,28.2222,28.4306,85174.0
2020-06-22 13:00:00,32.74,32.84,32.66,32.67,47280.0,28.4306,28.5175,28.3612,28.3698,47280.0
2020-06-22 13:30:00,32.67,32.71,32.56,32.61,61655.0,28.3698,28.4046,28.2743,28.3177,61655.0
2020-06-22 14:00:00,32.6,32.61,32.44,32.55,326128.0,28.3091,28.3177,28.1701,28.2656,326128.0
2020-06-22 14:30:00,32.55,32.66,32.49,32.65,92821.0,28.2656,28.3612,28.2135,28.3525,92821.0
2020-06-22 15:00:00,32.64,32.68,32.42,32.51,158264.0,28.3438,28.3785,28.1528,28.2309,158264.0
2020-06-22 15:30:00,32.51,32.62,32.47,32.54,1044805.0,28.2309,28.3264,28.1962,28.257,1044805.0
2020-06-23 09:30:00,33.17,33.46,33.04,33.09,181660.0,28.804,29.0559,28.6911,28.7346,181660.0
2020-06-23 10:00:00,33.09,33.09,32.69,32.81,125816.0,28.7346,28.7346,28.3872,28.4914,125816.0
2020-06-23 10:30:00,32.82,32.83,32.39,32.41,195701.0,28.5001,28.5088,28.1267,28.1441,195701.0
2020-06-23 11:00:00,32.39,32.55,32.31,32.43,285014.0,28.1267,28.2656,28.0572,28.1614,285014.0
2020-06-23 11:30:00,32.43,32.5,32.32,32.47,255841.0,28.1614,28.2222,28.0659,28.1962,255841.0
2020-06-23 12:00:00,32.47,32.61,32.42,32.49,209540.0,28.1962,28.3177,28.1528,28.2135,209540.0
2020-06-23 12:30:00,32.49,32.52,32.38,32.41,197667.0,28.2135,28.2396,28.118,28.1441,197667.0
2020-06-23 13:00:00,32.41,32.53,32.4,32.43,588950.0,28.1441,28.2483,28.1354,28.1614,588950.0
2020-06-23 13:30:00,32.43,32.51,32.39,32.49,821816.0,28.1614,28.2309,28.1267,28.2135,821816.0
2020-06-23 14:00:00,32.49,32.51,32.35,32.51,279443.0,28.2135,28.2309,28.092,28.2309,279443.0
2020-06-23 14:30:00,32.51,32.51,32.36,32.48,210937.0,28.2309,28.2309,28.1006,28.2049,210937.0
2020-06-23 15:00:00,32.48,32.55,32.39,32.48,414070.0,28.2049,28.2656,28.1267,28.2049,414070.0
2020-06-23 15:30:00,32.49,32.52,32.27,32.28,1478719.0,28.2135,28.2396,28.0225,28.0312,1478719.0
2020-06-24 09:30:00,31.8,31.8,31.08,31.1,236239.0,27.6144,27.6144,26.9891,27.0065,236239.0
2020-06-24 10:00:00,31.11,31.45,31.06,31.4,225298.0,27.0152,27.3104,26.9718,27.267,225298.0
2020-06-24 10:30:00,31.4,31.42,31.04,31.11,277475.0,27.267,27.2844,26.9544,27.0152,277475.0
2020-06-24 11:00:00,31.1,31.19,30.78,30.85,280129.0,27.0065,27.0846,26.7286,26.7894,280129.0
2020-06-24 11:30:00,30.86,30.87,30.39,30.63,402710.0,26.7981,26.8068,26.3899,26.5984,402710.0
2020-06-24 12:00:00,30.64,30.86,30.6,30.76,365645.0,26.607,26.7981,26.5723,26.7112,365645.0
2020-06-24 12:30:00,30.77,31.02,30.71,30.99,225454.0,26.7199,26.937,26.6678,26.911,225454.0
2020-06-24 13:00:00,30.99,31.02,30.72,30.72,279560.0,26.911,26.937,26.6765,26.6765,279560.0
2020-06-24 13:30:00,30.71,30.72,30.57,30.71,299812.0,26.6678,26.6765,26.5463,26.6678,299812.0
2020-06-24 14:00:00,30.71,30.76,30.51,30.69,336331.0,26.6678,26.7112,26.4942,26.6505,336331.0
2020-06-24 14:30:00,30.68,30.77,30.6,30.71,75110.0,26.6418,26.7199,26.5723,26.6678,75110.0
2020-06-24 15:00:00,30.72,30.98,30.72,30.74,245660.0,26.6765,26.9023,26.6765,26.6939,245660.0
2020-06-24 15:30:00,30.75,30.85,30.55,30.57,562533.0,26.7026,26.7894,26.5289,26.5463,562533.0
2020-06-25 09:30:00,30.3,30.89,30.2,30.88,257479.0,26.3118,26.8241,26.225,26.8155,257479.0
2020-06-25 10:00:00,30.86,31.5,30.84,31.44,271609.0,26.7981,27.3538,26.7807,27.3017,271609.0
2020-06-25 10:30:00,31.45,31.46,30.9,31.02,128232.0,27.3104,27.3191,26.8328,26.937,128232.0
2020-06-25 11:00:00,31.0,31.16,30.87,31.02,98997.0,26.9197,27.0586,26.8068,26.937,98997.0
2020-06-25 11:30:00,31.02,31.07,30.69,30.93,100681.0,26.937,26.9804,26.6505,26.8589,100681.0
2020-06-25 12:00:00,30.93,31.06,30.85,30.96,171784.0,26.8589,26.9718,26.7894,26.8849,171784.0
2020-06-25 12:30:00,30.96,31.29,30.96,31.16,112741.0,26.8849,27.1715,26.8849,27.0586,112741.0
2020-06-25 13:00:00,31.15,31.21,31.05,31.12,69604.0,27.0499,27.102,26.9631,27.0239,69604.0
2020-06-25 13:30:00,31.11,31.17,31.02,31.05,205447.0,27.0152,27.0673,26.937,26.9631,205447.0
2020-06-25 14:00:00,31.06,31.22,31.0,31.22,132281.0,26.9718,27.1107,26.9197,27.1107,132281.0
2020-06-25 14:30:00,31.21,31.28,31.13,31.2,119652.0,27.102,27.1628,27.0325,27.0933,119652.0
2020-06-25 15:00:00,31.19,31.66,31.15,31.61,264702.0,27.0846,27.4928,27.0499,27.4494,264702.0
2020-06-25 15:30:00,31.62,31.66,31.41,31.63,394447.0,27.4581,27.4928,27.2757,27.4667,394447.0
2020-06-26 09:30:00,30.89,30.94,30.2,30.31,346765.0,26.8241,26.8676,26.225,26.3205,346765.0
2020-06-26 10:00:00,30.31,30.33,29.89,30.12,293488.0,26.3205,26.3378,25.9558,26.1555,293488.0
2020-06-26 10:30:00,30.11,30.15,29.71,29.87,438961.0,26.1468,26.1815,25.7995,25.9384,438961.0
2020-06-26 11:00:00,29.88,29.92,29.65,29.72,309182.0,25.9471,25.9818,25.7473,25.8081,309182.0
2020-06-26 11:30:00,29.73,29.79,29.62,29.74,248106.0,25.8168,25.8689,25.7213,25.8255,248106.0
2020-06-26 12:00:00,29.74,29.85,29.68,29.84,181210.0,25.8255,25.921,25.7734,25.9123,181210.0
2020-06-26 12:30:00,29.84,29.86,29.73,29.83,116882.0,25.9123,25.9297,25.8168,25.9037,116882.0
2020-06-26 13:00:00,29.83,29.93,29.8,29.84,195540.0,25.9037,25.9905,25.8776,25.9123,195540.0
2020-06-26 13:30:00,29.85,29.93,29.83,29.91,110470.0,25.921,25.9905,25.9037,25.9731,110470.0
2020-06-26 14:00:00,29.9,29.93,29.8,29.87,115628.0,25.9644,25.9905,25.8776,25.9384,115628.0
2020-06-26 14:30:00,29.87,29.88,29.71,29.75,251454.0,25.9384,25.9471,25.7995,25.8342,251454.0
2020-06-26 15:00:00,29.75,29.84,29.67,29.78,249859.0,25.8342,25.9123,25.7647,25.8602,249859.0
2020-06-26 15:30:00,29.77,29.83,29.62,29.66,2883672.0,25.8516,25.9037,25.7213,25.756,2883672.0
2020-06-29 09:30:00,30.05,30.5,29.94,30.37,372895.0,26.0947,26.4855,25.9992,26.3726,372895.0
2020-06-29 10:00:00,30.38,30.93,30.35,30.93,359889.0,26.3813,26.8589,26.3552,26.8589,359889.0
2020-06-29 10:30:00,30.92,31.15,30.83,30.83,333758.0,26.8502,27.0499,26.772,26.772,333758.0
2020-06-29 11:00:00,30.84,30.91,30.63,30.86,289537.0,26.7807,26.8415,26.5984,26.7981,289537.0
2020-06-29 11:30:00,30.85,30.86,30.62,30.63,178856.0,26.7894,26.7981,26.5897,26.5984,178856.0
2020-06-29 12:00:00,30.63,30.86,30.6,30.8,187785.0,26.5984,26.7981,26.5723,26.746,187785.0
2020-06-29 12:30:00,30.8,30.91,30.7,30.72,162039.0,26.746,26.8415,26.6591,26.6765,162039.0
2020-06-29 13:00:00,30.73,30.93,30.7,30.92,218162.0,26.6852,26.8589,26.6591,26.8502,218162.0
2020-06-29 13:30:00,30.92,30.92,30.63,30.68,204236.0,26.8502,26.8502,26.5984,26.6418,204236.0
2020-06-29 14:00:00,30.69,30.72,30.51,30.51,185294.0,26.6505,26.6765,26.4942,26.4942,185294.0
2020-06-29 14:30:00,30.51,30.54,30.39,30.46,195465.0,26.4942,26.5202,26.3899,26.4507,195465.0
2020-06-29 15:00:00,30.47,30.58,30.32,30.49,240862.0,26.4594,26.5549,26.3292,26.4768,240862.0
2020-06-29 15:30:00,30.48,30.81,30.48,30.81,509699.0,26.4681,26.7547,26.4681,26.7547,509699.0
2020-06-30 09:30:00,30.55,31.4,30.48,30.97,224257.0,26.5289,27.267,26.4681,26.8936,224257.0
2020-06-30 10:00:00,30.96,31.14,30.85,31.1,110416.0,26.8849,27.0412,26.7894,27.0065,110416.0
2020-06-30 10:30:00,31.11,31.36,30.99,31.34,64416.0,27.0152,27.2323,26.911,27.2149,64416.0
2020-06-30 11:00:00,31.34,31.51,31.32,31.51,98731.0,27.2149,27.3625,27.1975,27.3625,98731.0
2020-06-30 11:30:00,31.51,31.52,31.34,31.48,82580.0,27.3625,27.3712,27.2149,27.3365,82580.0
2020-06-30 12:00:00,31.5,31.65,31.47,31.52,102513.0,27.3538,27.4841,27.3278,27.3712,102513.0
2020-06-30 12:30:00,31.51,31.55,31.34,31.37,108661.0,27.3625,27.3973,27.2149,27.241,108661.0
2020-06-30 13:00:00,31.36,31.42,31.27,31.4,91657.0,27.2323,27.2844,27.1541,27.267,91657.0
2020-06-30 13:30:00,31.4,31.48,31.31,31.48,70510.0,27.267,27.3365,27.1889,27.3365,70510.0
2020-06-30 14:00:00,31.47,31.55,31.36,31.53,84556.0,27.3278,27.3973,27.2323,27.3799,84556.0
2020-06-30 14:30:00,31.54,31.55,31.45,31.48,84210.0,27.3886,27.3973,27.3104,27.3365,84210.0
2020-06-30 15:00:00,31.5,31.63,31.41,31.55,105701.0,27.3538,27.4667,27.2757,27.3973,105701.0
2020-06-30 15:30:00,31.54,31.74,31.52,31.55,294030.0,27.3886,27.5623,27.3712,27.3973,294030.0
2020-07-01 09:30:00,31.66,31.7,31.3,31.35,206972.0,27.4928,27.5275,27.1802,27.2236,206972.0
2020-07-01 10:00:00,31.36,31.55,31.17,31.21,122850.0,27.2323,27.3973,27.0673,27.102,122850.0
2020-07-01 10:30:00,31.22,31.31,30.79,30.92,93387.0,27.1107,27.1889,26.7373,26.8502,93387.0
2020-07-01 11:00:00,30.89,30.91,30.44,30.5,143483.0,26.8241,26.8415,26.4334,26.4855,143483.0
2020-07-01 11:30:00,30.51,30.75,30.49,30.7,106132.0,26.4942,26.7026,26.4768,26.6591,106132.0
2020-07-01 12:00:00,30.7,30.82,30.58,30.7,99096.0,26.6591,26.7633,26.5549,26.6591,99096.0
2020-07-01 12:30:00,30.69,30.73,30.54,30.57,108697.0,26.6505,26.6852,26.5202,26.5463,108697.0
2020-07-01 13:00:00,30.58,30.62,30.49,30.59,93628.0,26.5549,26.5897,26.4768,26.5636,93628.0
2020-07-01 13:30:00,30.58,30.58,30.34,30.36,77557.0,26.5549,26.5549,26.3465,26.3639,77557.0
2020-07-01 14:00:00,30.38,30.55,30.38,30.41,87977.0,26.3813,26.5289,26.3813,26.4073,87977.0
2020-07-01 14:30:00,30.4,30.4,30.27,30.37,81225.0,26.3986,26.3986,26.2857,26.3726,81225.0
2020-07-01 15:00:00,30.38,30.5,30.33,30.48,155110.0,26.3813,26.4855,26.3378,26.4681,155110.0
2020-07-01 15:30:00,30.47,30.52,30.3,30.35,515069.0,26.4594,26.5028,26.3118,26.3552,515069.0
2020-07-02 09:30:00,31.31,31.69,31.17,31.47,369982.0,27.1889,27.5188,27.0673,27.3278,369982.0
2020-07-02 10:00:00,31.49,31.63,31.14,31.14,154735.0,27.3452,27.4667,27.0412,27.0412,154735.0
2020-07-02 10:30:00,31.13,31.19,30.64,30.66,191286.0,27.0325,27.0846,26.607,26.6244,191286.0
2020-07-02 11:00:00,30.67,30.74,30.35,30.62,212272.0,26.6331,26.6939,26.3552,26.5897,212272.0
2020-07-02 11:30:00,30.63,30.74,30.5,30.55,166342.0,26.5984,26.6939,26.4855,26.5289,166342.0
2020-07-02 12:00:00,30.55,30.57,30.43,30.55,83047.0,26.5289,26.5463,26.4247,26.5289,83047.0
2020-07-02 12:30:00,30.56,30.58,30.45,30.51,80024.0,26.5376,26.5549,26.4421,26.4942,80024.0
2020-07-02 13:00:00,30.51,30.54,30.3,30.36,54704.0,26.4942,26.5202,26.3118,26.3639,54704.0
2020-07-02 13:30:00,30.35,30.63,30.34,30.53,67858.0,26.3552,26.5984,26.3465,26.5115,67858.0
2020-07-02 14:00:00,30.52,30.56,30.43,30.49,37418.0,26.5028,26.5376,26.4247,26.4768,37418.0
2020-07-02 14:30:00,30.5,30.58,30.38,30.41,100356.0,26.4855,26.5549,26.3813,26.4073,100356.0
2020-07-02 15:00:00,30.4,30.41,30.29,30.33,90882.0,26.3986,26.4073,26.3031,26.3378,90882.0
2020-07-02 15:30:00,30.33,30.37,30.18,30.29,397641.0,26.3378,26.3726,26.2076,26.3031,397641.0
2020-07-06 09:30:00,31.19,31.62,30.94,31.44,467639.0,27.0846,27.4581,26.8676,27.3017,467639.0
2020-07-06 10:00:00,31.45,31.59,30.67,30.8,982722.0,27.3104,27.432,26.6331,26.746,982722.0
2020-07-06 10:30:00,30.8,30.91,30.69,30.7,275935.0,26.746,26.8415,26.6505,26.6591,275935.0
2020-07-06 11:00:00,30.7,30.73,30.54,30.57,300056.0,26.6591,26.6852,26.5202,26.5463,300056.0
2020-07-06 11:30:00,30.57,30.59,30.34,30.34,293058.0,26.5463,26.5636,26.3465,26.3465,293058.0
2020-07-06 12:00:00,30.34,30.57,30.31,30.56,159548.0,26.3465,26.5463,26.3205,26.5376,159548.0
2020-07-06 12:30:00,30.56,30.56,30.3,30.43,185966.0,26.5376,26.5376,26.3118,26.4247,185966.0
2020-07-06 13:00:00,30.44,30.53,30.38,30.52,135558.0,26.4334,26.5115,26.3813,26.5028,135558.0
2020-07-06 13:30:00,30.52,30.68,30.5,30.64,114511.0,26.5028,26.6418,26.4855,26.607,114511.0
2020-07-06 14:00:00,30.62,30.65,30.51,30.57,98818.0,26.5897,26.6157,26.4942,26.5463,98818.0
2020-07-06 14:30:00,30.56,30.64,30.46,30.58,107365.0,26.5376,26.607,26.4507,26.5549,107365.0
2020-07-06 15:00:00,30.58,30.73,30.56,30.63,228751.0,26.5549,26.6852,26.5376,26.5984,228751.0
2020-07-06 15:30:00,30.63,30.65,30.52,30.62,1041718.0,26.5984,26.6157,26.5028,26.5897,1041718.0
2020-07-07 09:30:00,30.25,30.27,29.85,29.97,189237.0,26.2684,26.2857,25.921,26.0252,189237.0
2020-07-07 10:00:00,29.96,30.04,29.76,29.8,100239.0,26.0165,26.086,25.8429,25.8776,100239.0
2020-07-07 10:30:00,29.8,29.89,29.66,29.89,140436.0,25.8776,25.9558,25.756,25.9558,140436.0
2020-07-07 11:00:00,29.91,30.01,29.76,29.94,92777.0,25.9731,26.06,25.8429,25.9992,92777.0
2020-07-07 11:30:00,29.94,30.02,29.87,29.88,67415.0,25.9992,26.0686,25.9384,25.9471,67415.0
2020-07-07 12:00:00,29.87,30.0,29.87,29.92,44140.0,25.9384,26.0513,25.9384,25.9818,44140.0
2020-07-07 12:30:00,29.91,29.91,29.76,29.8,53574.0,25.9731,25.9731,25.8429,25.8776,53574.0
2020-07-07 13:00:00,29.8,29.88,29.73,29.76,50384.0,25.8776,25.9471,25.8168,25.8429,50384.0
2020-07-07 13:30:00,29.75,29.87,29.7,29.84,57966.0,25.8342,25.9384,25.7908,25.9123,57966.0
2020-07-07 14:00:00,29.84,29.87,29.7,29.72,39955.0,25.9123,25.9384,25.7908,25.8081,39955.0
2020-07-07 14:30:00,29.72,29.72,29.59,29.62,61551.0,25.8081,25.8081,25.6952,25.7213,61551.0
2020-07-07 15:00:00,29.62,29.62,29.48,29.54,173487.0,25.7213,25.7213,25.5997,25.6518,173487.0
2020-07-07 15:30:00,29.55,29.57,29.4,29.5,553569.0,25.6605,25.6779,25.5303,25.6171,553569.0
2020-07-08 09:30:00,29.46,29.94,29.23,29.9,226376.0,25.5824,25.9992,25.3826,25.9644,226376.0
2020-07-08 10:00:00,29.91,30.0,29.43,29.45,155298.0,25.9731,26.0513,25.5563,25.5737,155298.0
2020-07-08 10:30:00,29.45,29.53,29.25,29.29,179726.0,25.5737,25.6431,25.4,25.4347,179726.0
2020-07-08 11:00:00,29.29,29.3,28.98,29.15,345399.0,25.4347,25.4434,25.1655,25.3132,345399.0
2020-07-08 11:30:00,29.15,29.31,29.11,29.29,110426.0,25.3132,25.4521,25.2784,25.4347,110426.0
2020-07-08 12:00:00,29.29,29.36,29.21,29.34,63447.0,25.4347,25.4955,25.3653,25.4782,63447.0
2020-07-08 12:30:00,29.34,29.34,29.19,29.24,70060.0,25.4782,25.4782,25.3479,25.3913,70060.0
2020-07-08 13:00:00,29.25,29.25,29.07,29.11,82355.0,25.4,25.4,25.2437,25.2784,82355.0
2020-07-08 13:30:00,29.1,29.2,29.1,29.15,40151.0,25.2697,25.3566,25.2697,25.3132,40151.0
2020-07-08 14:00:00,29.13,29.3,29.13,29.25,54472.0,25.2958,25.4434,25.2958,25.4,54472.0
2020-07-08 14:30:00,29.25,29.29,29.11,29.28,137173.0,25.4,25.4347,25.2784,25.4261,137173.0
2020-07-08 15:00:00,29.28,29.56,29.25,29.52,220822.0,25.4261,25.6692,25.4,25.6345,220822.0
2020-07-08 15:30:00,29.5,29.6,29.46,29.59,344341.0,25.6171,25.7039,25.5824,25.6952,344341.0
2020-07-09 09:30:00,29.43,29.53,28.75,28.81,236586.0,25.5563,25.6431,24.9658,25.0179,236586.0
2020-07-09 10:00:00,28.8,29.0,28.66,28.77,132519.0,25.0092,25.1829,24.8877,24.9832,132519.0
2020-07-09 10:30:00,28.78,28.83,28.36,28.4,228100.0,24.9919,25.0353,24.6271,24.6619,228100.0
2020-07-09 11:00:00,28.39,28.55,28.19,28.39,280536.0,24.6532,24.7921,24.4795,24.6532,280536.0
2020-07-09 11:30:00,28.39,28.43,28.2,28.37,245917.0,24.6532,24.6879,24.4882,24.6358,245917.0
2020-07-09 12:00:00,28.38,28.58,28.38,28.46,268372.0,24.6445,24.8182,24.6445,24.714,268372.0
2020-07-09 12:30:00,28.47,28.5,28.35,28.42,201928.0,24.7227,24.7487,24.6185,24.6792,201928.0
2020-07-09 13:00:00,28.41,28.64,28.37,28.49,256735.0,24.6706,24.8703,24.6358,24.74,256735.0
2020-07-09 13:30:00,28.51,28.56,28.35,28.37,119134.0,24.7574,24.8008,24.6185,24.6358,119134.0
2020-07-09 14:00:00,28.37,28.59,28.35,28.54,86746.0,24.6358,24.8269,24.6185,24.7835,86746.0
2020-07-09 14:30:00,28.55,28.56,28.43,28.52,199735.0,24.7921,24.8008,24.6879,24.7661,199735.0
2020-07-09 15:00:00,28.52,28.56,28.36,28.36,113176.0,24.7661,24.8008,24.6271,24.6271,113176.0
2020-07-09 15:30:00,28.36,28.45,28.3,28.4,571138.0,24.6271,24.7053,24.575,24.6619,571138.0
2020-07-10 09:30:00,28.38,29.16,28.36,28.84,311199.0,24.6445,25.3218,24.6271,25.044,311199.0
2020-07-10 10:00:00,28.84,29.02,28.66,28.85,115751.0,25.044,25.2003,24.8877,25.0526,115751.0
2020-07-10 10:30:00,28.85,29.2,28.81,29.03,156187.0,25.0526,25.3566,25.0179,25.209,156187.0
2020-07-10 11:00:00,29.03,29.19,28.92,29.19,85032.0,25.209,25.3479,25.1134,25.3479,85032.0
2020-07-10 11:30:00,29.2,29.25,29.07,29.21,136277.0,25.3566,25.4,25.2437,25.3653,136277.0
2020-07-10 12:00:00,29.22,29.33,29.17,29.23,90640.0,25.3739,25.4695,25.3305,25.3826,90640.0
2020-07-10 12:30:00,29.22,29.43,29.12,29.4,90771.0,25.3739,25.5563,25.2871,25.5303,90771.0
2020-07-10 13:00:00,29.39,29.4,29.24,29.34,43962.0,25.5216,25.5303,25.3913,25.4782,43962.0
2020-07-10 13:30:00,29.33,29.61,29.33,29.55,81669.0,25.4695,25.7126,25.4695,25.6605,81669.0
2020-07-10 14:00:00,29.55,29.66,29.53,29.6,67855.0,25.6605,25.756,25.6431,25.7039,67855.0
2020-07-10 14:30:00,29.6,29.72,29.55,29.6,78629.0,25.7039,25.8081,25.6605,25.7039,78629.0
2020-07-10 15:00:00,29.59,29.77,29.5,29.71,100737.0,25.6952,25.8516,25.6171,25.7995,100737.0
2020-07-10 15:30:00,29.71,29.8,29.66,29.77,529741.0,25.7995,25.8776,25.756,25.8516,529741.0
2020-07-13 09:30:00,30.34,30.34,29.46,29.47,364859.0,26.3465,26.3465,25.5824,25.591,364859.0
2020-07-13 10:00:00,29.47,30.01,29.39,29.99,331923.0,25.591,26.06,25.5216,26.0426,331923.0
2020-07-13 10:30:00,29.99,30.06,29.72,29.95,286701.0,26.0426,26.1034,25.8081,26.0079,286701.0
2020-07-13 11:00:00,29.95,30.02,29.76,29.97,223791.0,26.0079,26.0686,25.8429,26.0252,223791.0
2020-07-13 11:30:00,29.97,29.98,29.87,29.91,192005.0,26.0252,26.0339,25.9384,25.9731,192005.0
2020-07-13 12:00:00,29.91,29.96,29.85,29.92,282244.0,25.9731,26.0165,25.921,25.9818,282244.0
2020-07-13 12:30:00,29.93,30.37,29.93,30.37,145724.0,25.9905,26.3726,25.9905,26.3726,145724.0
2020-07-13 13:00:00,30.37,30.51,30.26,30.34,168656.0,26.3726,26.4942,26.2771,26.3465,168656.0
2020-07-13 13:30:00,30.34,30.61,30.32,30.55,168226.0,26.3465,26.581,26.3292,26.5289,168226.0
2020-07-13 14:00:00,30.55,30.66,30.46,30.64,237186.0,26.5289,26.6244,26.4507,26.607,237186.0
2020-07-13 14:30:00,30.64,30.69,30.5,30.61,286073.0,26.607,26.6505,26.4855,26.581,286073.0
2020-07-13 15:00:00,30.62,30.63,30.39,30.4,368772.0,26.5897,26.5984,26.3899,26.3986,368772.0
2020-07-13 15:30:00,30.4,30.45,30.1,30.14,902361.0,26.3986,26.4421,26.1381,26.1729,902361.0
2020-07-14 09:30:00,29.92,30.08,29.26,30.06,486260.0,25.9818,26.1208,25.4087,26.1034,486260.0
2020-07-14 10:00:00,30.05,30.13,29.69,29.98,177624.0,26.0947,26.1642,25.7821,26.0339,177624.0
2020-07-14 10:30:00,29.99,30.1,29.81,29.9,127847.0,26.0426,26.1381,25.8863,25.9644,127847.0
2020-07-14 11:00:00,29.91,30.08,29.57,29.59,232381.0,25.9731,26.1208,25.6779,25.6952,232381.0
2020-07-14 11:30:00,29.58,29.75,29.57,29.71,96706.0,25.6866,25.8342,25.6779,25.7995,96706.0
2020-07-14 12:00:00,29.71,29.73,29.5,29.5,85305.0,25.7995,25.8168,25.6171,25.6171,85305.0
2020-07-14 12:30:00,29.52,29.54,29.38,29.47,67848.0,25.6345,25.6518,25.5129,25.591,67848.0
2020-07-14 13:00:00,29.49,29.58,29.24,29.26,349484.0,25.6084,25.6866,25.3913,25.4087,349484.0
2020-07-14 13:30:00,29.25,29.43,29.19,29.35,348915.0,25.4,25.5563,25.3479,25.4868,348915.0
2020-07-14 14:00:00,29.37,29.46,29.3,29.36,157232.0,25.5042,25.5824,25.4434,25.4955,157232.0
2020-07-14 14:30:00,29.37,29.45,29.34,29.44,88294.0,25.5042,25.5737,25.4782,25.565,88294.0
2020-07-14 15:00:00,29.44,29.49,29.31,29.42,116743.0,25.565,25.6084,25.4521,25.5476,116743.0
2020-07-14 15:30:00,29.42,29.67,29.42,29.61,378798.0,25.5476,25.7647,25.5476,25.7126,378798.0
2020-07-15 09:30:00,30.36,30.74,30.36,30.68,441729.0,26.3639,26.6939,26.3639,26.6418,441729.0
2020-07-15 10:00:00,30.68,30.72,30.28,30.7,200854.0,26.6418,26.6765,26.2944,26.6591,200854.0
2020-07-15 10:30:00,30.7,31.01,30.67,30.97,175115.0,26.6591,26.9283,26.6331,26.8936,175115.0
2020-07-15 11:00:00,30.97,31.02,30.65,30.77,169954.0,26.8936,26.937,26.6157,26.7199,169954.0
2020-07-15 11:30:00,30.77,30.95,30.71,30.77,142619.0,26.7199,26.8762,26.6678,26.7199,142619.0
2020-07-15 12:00:00,30.76,30.91,30.66,30.88,71959.0,26.7112,26.8415,26.6244,26.8155,71959.0
2020-07-15 12:30:00,30.84,30.89,30.77,30.89,72309.0,26.7807,26.8241,26.7199,26.8241,72309.0
2020-07-15 13:00:00,30.9,31.02,30.89,31.01,83320.0,26.8328,26.937,26.8241,26.9283,83320.0
2020-07-15 13:30:00,31.01,31.14,30.99,31.07,75655.0,26.9283,27.0412,26.911,26.9804,75655.0
2020-07-15 14:00:00,31.07,31.16,30.97,31.04,121292.0,26.9804,27.0586,26.8936,26.9544,121292.0
2020-07-15 14:30:00,31.05,31.25,31.05,31.13,145881.0,26.9631,27.1368,26.9631,27.0325,145881.0
2020-07-15 15:00:00,31.13,31.22,31.09,31.2,150696.0,27.0325,27.1107,26.9978,27.0933,150696.0
2020-07-15 15:30:00,31.21,31.39,31.19,31.23,777086.0,27.102,27.2583,27.0846,27.1194,777086.0
2020-07-16 09:30:00,30.87,31.06,30.53,30.91,323448.0,26.8068,26.9718,26.5115,26.8415,323448.0
2020-07-16 10:00:00,30.92,31.23,30.87,31.18,202539.0,26.8502,27.1194,26.8068,27.076,202539.0
2020-07-16 10:30:00,31.18,31.51,31.15,31.45,145173.0,27.076,27.3625,27.0499,27.3104,145173.0
2020-07-16 11:00:00,31.45,31.72,31.37,31.65,262681.0,27.3104,27.5449,27.241,27.4841,262681.0
2020-07-16 11:30:00,31.65,31.66,31.38,31.38,114346.0,27.4841,27.4928,27.2496,27.2496,114346.0
2020-07-16 12:00:00,31.36,31.42,31.25,31.35,130184.0,27.2323,27.2844,27.1368,27.2236,130184.0
2020-07-16 12:30:00,31.36,31.36,31.14,31.18,60949.0,27.2323,27.2323,27.0412,27.076,60949.0
2020-07-16 13:00:00,31.18,31.3,31.15,31.24,43078.0,27.076,27.1802,27.0499,27.1281,43078.0
2020-07-16 13:30:00,31.24,31.24,31.07,31.16,68437.0,27.1281,27.1281,26.9804,27.0586,68437.0
2020-07-16 14:00:00,31.15,31.19,31.06,31.08,42551.0,27.0499,27.0846,26.9718,26.9891,42551.0
2020-07-16 14:30:00,31.07,31.07,30.78,30.8,91627.0,26.9804,26.9804,26.7286,26.746,91627.0
2020-07-16 15:00:00,30.8,31.03,30.78,31.02,100945.0,26.746,26.9457,26.7286,26.937,100945.0
2020-07-16 15:30:00,31.02,31.11,30.94,31.07,471839.0,26.937,27.0152,26.8676,26.9804,471839.0
2020-07-17 09:30:00,31.06,31.22,30.8,31.0,162424.0,26.9718,27.1107,26.746,26.9197,162424.0
2020-07-17 10:00:00,31.01,31.05,30.63,30.63,245021.0,26.9283,26.9631,26.5984,26.5984,245021.0
2020-07-17 10:30:00,30.62,30.76,30.53,30.75,79593.0,26.5897,26.7112,26.5115,26.7026,79593.0
2020-07-17 11:00:00,30.76,30.84,30.63,30.64,90957.0,26.7112,26.7807,26.5984,26.607,90957.0
2020-07-17 11:30:00,30.65,30.83,30.63,30.71,90925.0,26.6157,26.772,26.5984,26.6678,90925.0
2020-07-17 12:00:00,30.71,30.76,30.67,30.68,131583.0,26.6678,26.7112,26.6331,26.6418,131583.0
2020-07-17 12:30:00,30.68,30.7,30.57,30.57,61433.0,26.6418,26.6591,26.5463,26.5463,61433.0
2020-07-17 13:00:00,30.57,30.72,30.54,30.63,98815.0,26.5463,26.6765,26.5202,26.5984,98815.0
2020-07-17 13:30:00,30.63,30.65,30.52,30.54,63819.0,26.5984,26.6157,26.5028,26.5202,63819.0
2020-07-17 14:00:00,30.52,30.52,30.42,30.44,130349.0,26.5028,26.5028,26.416,26.4334,130349.0
2020-07-17 14:30:00,30.43,30.44,30.32,30.35,68122.0,26.4247,26.4334,26.3292,26.3552,68122.0
2020-07-17 15:00:00,30.35,30.41,30.24,30.34,125210.0,26.3552,26.4073,26.2597,26.3465,125210.0
2020-07-17 15:30:00,30.35,30.4,30.25,30.27,763672.0,26.3552,26.3986,26.2684,26.2857,763672.0
2020-07-20 09:30:00,30.1,30.29,29.78,29.88,227750.0,26.1381,26.3031,25.8602,25.9471,227750.0
2020-07-20 10:00:00,29.87,30.01,29.78,29.98,142491.0,25.9384,26.06,25.8602,26.0339,142491.0
2020-07-20 10:30:00,29.98,30.03,29.82,29.82,121049.0,26.0339,26.0773,25.895,25.895,121049.0
2020-07-20 11:00:00,29.82,29.96,29.82,29.88,132987.0,25.895,26.0165,25.895,25.9471,132987.0
2020-07-20 11:30:00,29.87,29.94,29.84,29.85,42920.0,25.9384,25.9992,25.9123,25.921,42920.0
2020-07-20 12:00:00,29.84,29.84,29.7,29.77,89104.0,25.9123,25.9123,25.7908,25.8516,89104.0
2020-07-20 12:30:00,29.77,29.88,29.77,29.85,39092.0,25.8516,25.9471,25.8516,25.921,39092.0
2020-07-20 13:00:00,29.84,29.93,29.83,29.91,36044.0,25.9123,25.9905,25.9037,25.9731,36044.0
2020-07-20 13:30:00,29.91,30.08,29.91,30.05,37494.0,25.9731,26.1208,25.9731,26.0947,37494.0
2020-07-20 14:00:00,30.05,30.1,29.94,29.98,54408.0,26.0947,26.1381,25.9992,26.0339,54408.0
2020-07-20 14:30:00,29.98,30.01,29.9,29.9,65866.0,26.0339,26.06,25.9644,25.9644,65866.0
2020-07-20 15:00:00,29.9,29.94,29.86,29.88,66332.0,25.9644,25.9992,25.9297,25.9471,66332.0
2020-07-20 15:30:00,29.88,29.95,29.8,29.81,457940.0,25.9471,26.0079,25.8776,25.8863,457940.0
2020-07-21 09:30:00,30.14,31.0,30.14,30.81,364460.0,26.1729,26.9197,26.1729,26.7547,364460.0
2020-07-21 10:00:00,30.82,30.93,30.43,30.47,171988.0,26.7633,26.8589,26.4247,26.4594,171988.0
2020-07-21 10:30:00,30.47,30.84,30.42,30.83,125266.0,26.4594,26.7807,26.416,26.772,125266.0
2020-07-21 11:00:00,30.85,31.26,30.78,31.25,182891.0,26.7894,27.1454,26.7286,27.1368,182891.0
2020-07-21 11:30:00,31.25,31.3,31.14,31.25,103118.0,27.1368,27.1802,27.0412,27.1368,103118.0
2020-07-21 12:00:00,31.25,31.32,31.01,31.14,155020.0,27.1368,27.1975,26.9283,27.0412,155020.0
2020-07-21 12:30:00,31.14,31.31,31.11,31.28,48964.0,27.0412,27.1889,27.0152,27.1628,48964.0
2020-07-21 13:00:00,31.29,31.33,31.19,31.23,69592.0,27.1715,27.2062,27.0846,27.1194,69592.0
2020-07-21 13:30:00,31.22,31.28,31.17,31.2,43348.0,27.1107,27.1628,27.0673,27.0933,43348.0
2020-07-21 14:00:00,31.2,31.25,31.04,31.16,57236.0,27.0933,27.1368,26.9544,27.0586,57236.0
2020-07-21 14:30:00,31.15,31.33,31.14,31.33,83731.0,27.0499,27.2062,27.0412,27.2062,83731.0
2020-07-21 15:00:00,31.31,31.39,31.26,31.31,137219.0,27.1889,27.2583,27.1454,27.1889,137219.0
2020-07-21 15:30:00,31.3,31.35,31.2,31.35,508415.0,27.1802,27.2236,27.0933,27.2236,508415.0
2020-07-22 09:30:00,31.08,31.32,30.86,30.88,268215.0,26.9891,27.1975,26.7981,26.8155,268215.0
2020-07-22 10:00:00,30.88,30.94,30.68,30.89,152390.0,26.8155,26.8676,26.6418,26.8241,152390.0
2020-07-22 10:30:00,30.91,31.25,30.91,31.24,157988.0,26.8415,27.1368,26.8415,27.1281,157988.0
2020-07-22 11:00:00,31.24,31.26,31.0,31.01,95380.0,27.1281,27.1454,26.9197,26.9283,95380.0
2020-07-22 11:30:00,31.01,31.01,30.84,30.91,95947.0,26.9283,26.9283,26.7807,26.8415,95947.0
2020-07-22 12:00:00,30.91,30.96,30.86,30.94,82808.0,26.8415,26.8849,26.7981,26.8676,82808.0
2020-07-22 12:30:00,30.95,31.01,30.93,30.94,61940.0,26.8762,26.9283,26.8589,26.8676,61940.0
2020-07-22 13:00:00,30.95,30.99,30.84,30.9,56680.0,26.8762,26.911,26.7807,26.8328,56680.0
2020-07-22 13:30:00,30.9,30.96,30.85,30.89,129875.0,26.8328,26.8849,26.7894,26.8241,129875.0
2020-07-22 14:00:00,30.9,30.93,30.81,30.82,46287.0,26.8328,26.8589,26.7547,26.7633,46287.0
2020-07-22 14:30:00,30.81,30.96,30.77,30.94,90212.0,26.7547,26.8849,26.7199,26.8676,90212.0
2020-07-22 15:00:00,30.95,31.01,30.93,30.99,70878.0,26.8762,26.9283,26.8589,26.911,70878.0
2020-07-22 15:30:00,30.99,31.11,30.95,31.09,374378.0,26.911,27.0152,26.8762,26.9978,374378.0
2020-07-23 09:30:00,31.02,31.53,31.01,31.24,298692.0,26.937,27.3799,26.9283,27.1281,298692.0
2020-07-23 10:00:00,31.24,31.48,31.24,31.3,182766.0,27.1281,27.3365,27.1281,27.1802,182766.0
2020-07-23 10:30:00,31.28,31.38,31.18,31.3,94677.0,27.1628,27.2496,27.076,27.1802,94677.0
2020-07-23 11:00:00,31.32,31.44,31.29,31.43,82904.0,27.1975,27.3017,27.1715,27.2931,82904.0
2020-07-23 11:30:00,31.44,31.64,31.4,31.63,215556.0,27.3017,27.4754,27.267,27.4667,215556.0
2020-07-23 12:00:00,31.64,31.84,31.56,31.8,270615.0,27.4754,27.6491,27.4059,27.6144,270615.0
2020-07-23 12:30:00,31.8,32.0,31.76,31.8,204499.0,27.6144,27.788,27.5796,27.6144,204499.0
2020-07-23 13:00:00,31.8,31.85,31.72,31.83,109429.0,27.6144,27.6578,27.5449,27.6404,109429.0
2020-07-23 13:30:00,31.81,31.85,31.61,31.63,117780.0,27.623,27.6578,27.4494,27.4667,117780.0
2020-07-23 14:00:00,31.64,31.66,31.43,31.44,134221.0,27.4754,27.4928,27.2931,27.3017,134221.0
2020-07-23 14:30:00,31.45,31.68,31.42,31.66,122812.0,27.3104,27.5102,27.2844,27.4928,122812.0
2020-07-23 15:00:00,31.67,31.7,31.57,31.7,125211.0,27.5015,27.5275,27.4146,27.5275,125211.0
2020-07-23 15:30:00,31.69,31.8,31.59,31.78,632617.0,27.5188,27.6144,27.432,27.597,632617.0
2020-07-24 09:30:00,31.8,32.22,31.78,31.88,277390.0,27.6144,27.9791,27.597,27.6838,277390.0
2020-07-24 10:00:00,31.87,32.03,31.73,31.9,158491.0,27.6751,27.8141,27.5536,27.7012,158491.0
2020-07-24 10:30:00,31.91,32.0,31.75,31.77,126509.0,27.7099,27.788,27.5709,27.5883,126509.0
2020-07-24 11:00:00,31.79,31.86,31.58,31.62,110664.0,27.6057,27.6665,27.4233,27.4581,110664.0
2020-07-24 11:30:00,31.62,31.76,31.57,31.66,127621.0,27.4581,27.5796,27.4146,27.4928,127621.0
2020-07-24 12:00:00,31.68,31.87,31.65,31.79,129184.0,27.5102,27.6751,27.4841,27.6057,129184.0
2020-07-24 12:30:00,31.79,31.87,31.71,31.75,95400.0,27.6057,27.6751,27.5362,27.5709,95400.0
2020-07-24 13:00:00,31.76,31.8,31.64,31.68,79945.0,27.5796,27.6144,27.4754,27.5102,79945.0
2020-07-24 13:30:00,31.68,31.77,31.6,31.69,48915.0,27.5102,27.5883,27.4407,27.5188,48915.0
2020-07-24 14:00:00,31.69,31.76,31.66,31.73,73981.0,27.5188,27.5796,27.4928,27.5536,73981.0
2020-07-24 14:30:00,31.73,31.76,31.67,31.72,71774.0,27.5536,27.5796,27.5015,27.5449,71774.0
2020-07-24 15:00:00,31.73,31.77,31.59,31.6,89805.0,27.5536,27.5883,27.432,27.4407,89805.0
2020-07-24 15:30:00,31.6,31.66,31.55,31.59,240733.0,27.4407,27.4928,27.3973,27.432,240733.0
2020-07-27 09:30:00,31.5,31.51,30.71,31.05,284182.0,27.3538,27.3625,26.6678,26.9631,284182.0
2020-07-27 10:00:00,31.03,31.2,30.9,31.19,142025.0,26.9457,27.0933,26.8328,27.0846,142025.0
2020-07-27 10:30:00,31.17,31.21,30.93,30.93,121408.0,27.0673,27.102,26.8589,26.8589,121408.0
2020-07-27 11:00:00,30.93,31.03,30.87,30.98,284291.0,26.8589,26.9457,26.8068,26.9023,284291.0
2020-07-27 11:30:00,30.99,31.01,30.84,30.89,75289.0,26.911,26.9283,26.7807,26.8241,75289.0
2020-07-27 12:00:00,30.9,30.95,30.83,30.95,49505.0,26.8328,26.8762,26.772,26.8762,49505.0
2020-07-27 12:30:00,30.94,30.98,30.86,30.86,40864.0,26.8676,26.9023,26.7981,26.7981,40864.0
2020-07-27 13:00:00,30.87,30.9,30.8,30.82,44141.0,26.8068,26.8328,26.746,26.7633,44141.0
2020-07-27 13:30:00,30.82,30.9,30.81,30.84,61625.0,26.7633,26.8328,26.7547,26.7807,61625.0
2020-07-27 14:00:00,30.83,30.83,30.71,30.76,66441.0,26.772,26.772,26.6678,26.7112,66441.0
2020-07-27 14:30:00,30.76,30.81,30.7,30.74,64410.0,26.7112,26.7547,26.6591,26.6939,64410.0
2020-07-27 15:00:00,30.73,30.86,30.7,30.84,201921.0,26.6852,26.7981,26.6591,26.7807,201921.0
2020-07-27 15:30:00,30.83,30.92,30.83,30.89,393408.0,26.772,26.8502,26.772,26.8241,393408.0
2020-07-28 09:30:00,30.7,31.12,30.7,30.93,271201.0,26.6591,27.0239,26.6591,26.8589,271201.0
2020-07-28 10:00:00,30.92,31.07,30.78,30.82,245179.0,26.8502,26.9804,26.7286,26.7633,245179.0
2020-07-28 10:30:00,30.81,30.87,30.69,30.77,98969.0,26.7547,26.8068,26.6505,26.7199,98969.0
2020-07-28 11:00:00,30.76,30.96,30.68,30.93,92786.0,26.7112,26.8849,26.6418,26.8589,92786.0
2020-07-28 11:30:00,30.92,30.97,30.84,30.97,48434.0,26.8502,26.8936,26.7807,26.8936,48434.0
2020-07-28 12:00:00,30.97,31.01,30.8,30.83,62564.0,26.8936,26.9283,26.746,26.772,62564.0
2020-07-28 12:30:00,30.84,30.91,30.77,30.9,108400.0,26.7807,26.8415,26.7199,26.8328,108400.0
2020-07-28 13:00:00,30.9,30.92,30.81,30.9,92134.0,26.8328,26.8502,26.7547,26.8328,92134.0
2020-07-28 13:30:00,30.9,30.96,30.83,30.95,41615.0,26.8328,26.8849,26.772,26.8762,41615.0
2020-07-28 14:00:00,30.95,31.07,30.95,30.98,67380.0,26.8762,26.9804,26.8762,26.9023,67380.0
2020-07-28 14:30:00,30.99,31.04,30.96,30.98,109699.0,26.911,26.9544,26.8849,26.9023,109699.0
2020-07-28 15:00:00,30.98,31.01,30.88,30.89,124269.0,26.9023,26.9283,26.8155,26.8241,124269.0
2020-07-28 15:30:00,30.89,30.92,30.74,30.77,562085.0,26.8241,26.8502,26.6939,26.7199,562085.0
2020-07-29 09:30:00,30.77,31.01,30.66,30.72,121364.0,26.7199,26.9283,26.6244,26.6765,121364.0
2020-07-29 10:00:00,30.73,30.85,30.67,30.75,112813.0,26.6852,26.7894,26.6331,26.7026,112813.0
2020-07-29 10:30:00,30.73,30.77,30.63,30.71,86533.0,26.6852,26.7199,26.5984,26.6678,86533.0
2020-07-29 11:00:00,30.72,31.0,30.72,31.0,95362.0,26.6765,26.9197,26.6765,26.9197,95362.0
2020-07-29 11:30:00,30.99,31.08,30.99,31.08,80847.0,26.911,26.9891,26.911,26.9891,80847.0
2020-07-29 12:00:00,31.09,31.35,31.09,31.26,105108.0,26.9978,27.2236,26.9978,27.1454,105108.0
2020-07-29 12:30:00,31.26,31.37,31.21,31.31,40332.0,27.1454,27.241,27.102,27.1889,40332.0
2020-07-29 13:00:00,31.3,31.45,31.29,31.44,34896.0,27.1802,27.3104,27.1715,27.3017,34896.0
2020-07-29 13:30:00,31.45,31.57,31.35,31.57,56348.0,27.3104,27.4146,27.2236,27.4146,56348.0
2020-07-29 14:00:00,31.55,31.62,31.44,31.47,50897.0,27.3973,27.4581,27.3017,27.3278,50897.0
2020-07-29 14:30:00,31.46,31.72,31.45,31.66,120429.0,27.3191,27.5449,27.3104,27.4928,120429.0
2020-07-29 15:00:00,31.66,31.87,31.61,31.8,378320.0,27.4928,27.6751,27.4494,27.6144,378320.0
2020-07-29 15:30:00,31.8,31.91,31.8,31.87,777413.0,27.6144,27.7099,27.6144,27.6751,777413.0
2020-07-30 09:30:00,31.15,31.15,30.56,30.57,207237.0,27.0499,27.0499,26.5376,26.5463,207237.0
2020-07-30 10:00:00,30.57,30.93,30.44,30.76,260138.0,26.5463,26.8589,26.4334,26.7112,260138.0
2020-07-30 10:30:00,30.78,30.9,30.72,30.89,78971.0,26.7286,26.8328,26.6765,26.8241,78971.0
2020-07-30 11:00:00,30.89,31.2,30.88,30.99,120071.0,26.8241,27.0933,26.8155,26.911,120071.0
2020-07-30 11:30:00,30.98,31.01,30.88,30.9,105833.0,26.9023,26.9283,26.8155,26.8328,105833.0
2020-07-30 12:00:00,30.91,31.05,30.85,30.95,75002.0,26.8415,26.9631,26.7894,26.8762,75002.0
2020-07-30 12:30:00,30.96,31.21,30.96,31.18,149160.0,26.8849,27.102,26.8849,27.076,149160.0
2020-07-30 13:00:00,31.17,31.26,31.09,31.12,82528.0,27.0673,27.1454,26.9978,27.0239,82528.0
2020-07-30 13:30:00,31.12,31.18,31.09,31.09,65997.0,27.0239,27.076,26.9978,26.9978,65997.0
2020-07-30 14:00:00,31.1,31.22,31.04,31.16,98332.0,27.0065,27.1107,26.9544,27.0586,98332.0
2020-07-30 14:30:00,31.17,31.23,31.16,31.19,65391.0,27.0673,27.1194,27.0586,27.0846,65391.0
2020-07-30 15:00:00,31.2,31.29,31.19,31.27,53540.0,27.0933,27.1715,27.0846,27.1541,53540.0
2020-07-30 15:30:00,31.27,31.33,31.23,31.29,320004.0,27.1541,27.2062,27.1194,27.1715,320004.0
2020-07-31 09:30:00,31.18,31.18,30.78,31.09,200066.0,27.076,27.076,26.7286,26.9978,200066.0
2020-07-31 10:00:00,31.09,31.17,30.56,30.63,189451.0,26.9978,27.0673,26.5376,26.5984,189451.0
2020-07-31 10:30:00,30.62,30.67,30.52,30.66,81182.0,26.5897,26.6331,26.5028,26.6244,81182.0
2020-07-31 11:00:00,30.66,30.81,30.57,30.79,56105.0,26.6244,26.7547,26.5463,26.7373,56105.0
2020-07-31 11:30:00,30.8,30.81,30.58,30.59,49866.0,26.746,26.7547,26.5549,26.5636,49866.0
2020-07-31 12:00:00,30.58,30.65,30.47,30.65,90673.0,26.5549,26.6157,26.4594,26.6157,90673.0
2020-07-31 12:30:00,30.65,30.65,30.48,30.58,49005.0,26.6157,26.6157,26.4681,26.5549,49005.0
2020-07-31 13:00:00,30.58,30.7,30.55,30.68,594964.0,26.5549,26.6591,26.5289,26.6418,594964.0
2020-07-31 13:30:00,30.69,30.83,30.68,30.82,56627.0,26.6505,26.772,26.6418,26.7633,56627.0
2020-07-31 14:00:00,30.83,30.89,30.72,30.77,52353.0,26.772,26.8241,26.6765,26.7199,52353.0
2020-07-31 14:30:00,30.79,30.87,30.77,30.86,66786.0,26.7373,26.8068,26.7199,26.7981,66786.0
2020-07-31 15:00:00,30.86,30.9,30.76,30.82,77175.0,26.7981,26.8328,26.7112,26.7633,77175.0
2020-07-31 15:30:00,30.82,31.07,30.81,31.06,521112.0,26.7633,26.9804,26.7547,26.9718,521112.0
2020-08-03 09:30:00,31.15,31.19,30.71,31.03,313509.0,27.0499,27.0846,26.6678,26.9457,313509.0
2020-08-03 10:00:00,31.05,31.34,31.03,31.24,129487.0,26.9631,27.2149,26.9457,27.1281,129487.0
2020-08-03 10:30:00,31.24,31.31,31.0,31.06,86860.0,27.1281,27.1889,26.9197,26.9718,86860.0
2020-08-03 11:00:00,31.08,31.19,31.01,31.15,79240.0,26.9891,27.0846,26.9283,27.0499,79240.0
2020-08-03 11:30:00,31.16,31.34,31.14,31.17,75965.0,27.0586,27.2149,27.0412,27.0673,75965.0
2020-08-03 12:00:00,31.17,31.26,31.12,31.13,65591.0,27.0673,27.1454,27.0239,27.0325,65591.0
2020-08-03 12:30:00,31.12,31.18,31.09,31.1,92961.0,27.0239,27.076,26.9978,27.0065,92961.0
2020-08-03 13:00:00,31.09,31.15,31.0,31.13,115880.0,26.9978,27.0499,26.9197,27.0325,115880.0
2020-08-03 13:30:00,31.13,31.18,31.05,31.09,149036.0,27.0325,27.076,26.9631,26.9978,149036.0
2020-08-03 14:00:00,31.09,31.14,31.03,31.13,125514.0,26.9978,27.0412,26.9457,27.0325,125514.0
2020-08-03 14:30:00,31.12,31.18,31.1,31.14,89068.0,27.0239,27.076,27.0065,27.0412,89068.0
2020-08-03 15:00:00,31.15,31.15,31.07,31.09,62835.0,27.0499,27.0499,26.9804,26.9978,62835.0
2020-08-03 15:30:00,31.09,31.12,30.93,31.01,319836.0,26.9978,27.0239,26.8589,26.9283,319836.0
2020-08-04 09:30:00,30.88,31.01,30.72,30.76,171904.0,26.8155,26.9283,26.6765,26.7112,171904.0
2020-08-04 10:00:00,30.75,30.96,30.69,30.72,127088.0,26.7026,26.8849,26.6505,26.6765,127088.0
2020-08-04 10:30:00,30.72,30.87,30.64,30.85,94651.0,26.6765,26.8068,26.607,26.7894,94651.0
2020-08-04 11:00:00,30.85,30.87,30.74,30.8,53820.0,26.7894,26.8068,26.6939,26.746,53820.0
2020-08-04 11:30:00,30.79,30.81,30.66,30.67,63426.0,26.7373,26.7547,26.6244,26.6331,63426.0
2020-08-04 12:00:00,30.67,30.71,30.61,30.61,76430.0,26.6331,26.6678,26.581,26.581,76430.0
2020-08-04 12:30:00,30.61,30.71,30.59,30.7,87741.0,26.581,26.6678,26.5636,26.6591,87741.0
2020-08-04 13:00:00,30.71,30.8,30.68,30.8,32967.0,26.6678,26.746,26.6418,26.746,32967.0
2020-08-04 13:30:00,30.8,30.82,30.75,30.76,38941.0,26.746,26.7633,26.7026,26.7112,38941.0
2020-08-04 14:00:00,30.76,30.83,30.7,30.73,58816.0,26.7112,26.772,26.6591,26.6852,58816.0
2020-08-04 14:30:00,30.74,30.82,30.71,30.82,87658.0,26.6939,26.7633,26.6678,26.7633,87658.0
2020-08-04 15:00:00,30.82,30.82,30.76,30.76,78720.0,26.7633,26.7633,26.7112,26.7112,78720.0
2020-08-04 15:30:00,30.76,30.84,30.72,30.84,323655.0,26.7112,26.7807,26.6765,26.7807,323655.0
2020-08-05 09:30:00,31.14,31.47,31.02,31.12,487058.0,27.0412,27.3278,26.937,27.0239,487058.0
2020-08-05 10:00:00,31.13,31.23,31.03,31.11,111105.0,27.0325,27.1194,26.9457,27.0152,111105.0
2020-08-05 10:30:00,31.1,31.36,31.07,31.33,344694.0,27.0065,27.2323,26.9804,27.2062,344694.0
2020-08-05 11:00:00,31.33,31.47,31.33,31.43,342514.0,27.2062,27.3278,27.2062,27.2931,342514.0
2020-08-05 11:30:00,31.43,31.48,31.33,31.39,67411.0,27.2931,27.3365,27.2062,27.2583,67411.0
2020-08-05 12:00:00,31.38,31.46,31.33,31.36,55350.0,27.2496,27.3191,27.2062,27.2323,55350.0
2020-08-05 12:30:00,31.34,31.35,31.28,31.32,62748.0,27.2149,27.2236,27.1628,27.1975,62748.0
2020-08-05 13:00:00,31.32,31.41,31.28,31.4,43286.0,27.1975,27.2757,27.1628,27.267,43286.0
2020-08-05 13:30:00,31.4,31.43,31.36,31.39,49964.0,27.267,27.2931,27.2323,27.2583,49964.0
2020-08-05 14:00:00,31.39,31.47,31.39,31.46,40364.0,27.2583,27.3278,27.2583,27.3191,40364.0
2020-08-05 14:30:00,31.46,31.57,31.46,31.49,170264.0,27.3191,27.4146,27.3191,27.3452,170264.0
2020-08-05 15:00:00,31.49,31.58,31.49,31.53,62400.0,27.3452,27.4233,27.3452,27.3799,62400.0
2020-08-05 15:30:00,31.53,31.6,31.46,31.54,382584.0,27.3799,27.4407,27.3191,27.3886,382584.0
2020-08-06 09:30:00,31.38,31.58,31.31,31.56,141575.0,27.2496,27.4233,27.1889,27.4059,141575.0
2020-08-06 10:00:00,31.56,31.74,31.44,31.71,93172.0,27.4059,27.5623,27.3017,27.5362,93172.0
2020-08-06 10:30:00,31.71,31.72,31.41,31.48,61797.0,27.5362,27.5449,27.2757,27.3365,61797.0
2020-08-06 11:00:00,31.48,31.48,31.29,31.37,59791.0,27.3365,27.3365,27.1715,27.241,59791.0
2020-08-06 11:30:00,31.35,31.38,31.22,31.36,50350.0,27.2236,27.2496,27.1107,27.2323,50350.0
2020-08-06 12:00:00,31.36,31.38,31.23,31.33,31201.0,27.2323,27.2496,27.1194,27.2062,31201.0
2020-08-06 12:30:00,31.33,31.33,31.2,31.26,36003.0,27.2062,27.2062,27.0933,27.1454,36003.0
2020-08-06 13:00:00,31.26,31.29,31.23,31.27,34270.0,27.1454,27.1715,27.1194,27.1541,34270.0
2020-08-06 13:30:00,31.27,31.3,31.2,31.23,29260.0,27.1541,27.1802,27.0933,27.1194,29260.0
2020-08-06 14:00:00,31.23,31.39,31.22,31.38,41292.0,27.1194,27.2583,27.1107,27.2496,41292.0
2020-08-06 14:30:00,31.37,31.49,31.36,31.45,47962.0,27.241,27.3452,27.2323,27.3104,47962.0
2020-08-06 15:00:00,31.46,31.46,31.39,31.43,40519.0,27.3191,27.3191,27.2583,27.2931,40519.0
2020-08-06 15:30:00,31.43,31.45,31.27,31.33,470060.0,27.2931,27.3104,27.1541,27.2062,470060.0
2020-08-07 09:30:00,31.14,31.21,30.89,31.16,87480.0,27.0412,27.102,26.8241,27.0586,87480.0
2020-08-07 10:00:00,31.15,31.3,31.13,31.3,65050.0,27.0499,27.1802,27.0325,27.1802,65050.0
2020-08-07 10:30:00,31.31,31.43,31.23,31.28,91162.0,27.1889,27.2931,27.1194,27.1628,91162.0
2020-08-07 11:00:00,31.3,31.61,31.3,31.51,847649.0,27.1802,27.4494,27.1802,27.3625,847649.0
2020-08-07 11:30:00,31.5,31.52,31.44,31.47,63225.0,27.3538,27.3712,27.3017,27.3278,63225.0
2020-08-07 12:00:00,31.46,31.84,31.45,31.84,124993.0,27.3191,27.6491,27.3104,27.6491,124993.0
2020-08-07 12:30:00,31.83,32.06,31.78,32.05,134755.0,27.6404,27.8401,27.597,27.8315,134755.0
2020-08-07 13:00:00,32.06,32.41,31.96,32.4,460649.0,27.8401,28.1441,27.7533,28.1354,460649.0
2020-08-07 13:30:00,32.39,32.47,32.25,32.31,187463.0,28.1267,28.1962,28.0051,28.0572,187463.0
2020-08-07 14:00:00,32.3,32.36,32.19,32.28,73571.0,28.0485,28.1006,27.953,28.0312,73571.0
2020-08-07 14:30:00,32.27,32.43,32.21,32.43,51577.0,28.0225,28.1614,27.9704,28.1614,51577.0
2020-08-07 15:00:00,32.42,32.49,32.35,32.41,179373.0,28.1528,28.2135,28.092,28.1441,179373.0
2020-08-07 15:30:00,32.42,32.62,32.35,32.6,565622.0,28.1528,28.3264,28.092,28.3091,565622.0
2020-08-10 09:30:00,32.75,33.3,32.7,33.25,389526.0,28.4393,28.9169,28.3959,28.8735,389526.0
2020-08-10 10:00:00,33.25,33.57,33.14,33.49,262099.0,28.8735,29.1514,28.778,29.0819,262099.0
2020-08-10 10:30:00,33.49,33.64,33.44,33.49,262711.0,29.0819,29.2122,29.0385,29.0819,262711.0
2020-08-10 11:00:00,33.49,33.66,33.4,33.56,159101.0,29.0819,29.2295,29.0038,29.1427,159101.0
2020-08-10 11:30:00,33.53,33.59,33.44,33.5,95712.0,29.1166,29.1688,29.0385,29.0906,95712.0
2020-08-10 12:00:00,33.49,33.5,33.28,33.28,336809.0,29.0819,29.0906,28.8996,28.8996,336809.0
2020-08-10 12:30:00,33.27,33.36,33.15,33.23,89635.0,28.8909,28.969,28.7867,28.8561,89635.0
2020-08-10 13:00:00,33.24,33.29,33.04,33.12,114878.0,28.8648,28.9082,28.6911,28.7606,114878.0
2020-08-10 13:30:00,33.12,33.31,33.12,33.26,148218.0,28.7606,28.9256,28.7606,28.8822,148218.0
2020-08-10 14:00:00,33.26,33.27,33.14,33.2,175515.0,28.8822,28.8909,28.778,28.8301,175515.0
2020-08-10 14:30:00,33.2,33.24,33.09,33.1,120120.0,28.8301,28.8648,28.7346,28.7432,120120.0
2020-08-10 15:00:00,33.1,33.32,33.09,33.29,168323.0,28.7432,28.9343,28.7346,28.9082,168323.0
2020-08-10 15:30:00,33.28,33.29,33.15,33.2,642101.0,28.8996,28.9082,28.7867,28.8301,642101.0
2020-08-11 09:30:00,34.0,34.68,33.96,34.28,531657.0,29.5248,30.1153,29.4901,29.7679,531657.0
2020-08-11 10:00:00,34.29,34.55,34.23,34.45,233292.0,29.7766,30.0024,29.7245,29.9156,233292.0
2020-08-11 10:30:00,34.44,34.6,34.38,34.43,166845.0,29.9069,30.0458,29.8548,29.8982,166845.0
2020-08-11 11:00:00,34.43,34.44,34.14,34.22,168013.0,29.8982,29.9069,29.6464,29.7158,168013.0
2020-08-11 11:30:00,34.21,34.34,34.19,34.27,221650.0,29.7071,29.82,29.6898,29.7592,221650.0
2020-08-11 12:00:00,34.28,34.34,34.18,34.32,443303.0,29.7679,29.82,29.6811,29.8027,443303.0
2020-08-11 12:30:00,34.32,34.35,34.22,34.28,95604.0,29.8027,29.8287,29.7158,29.7679,95604.0
2020-08-11 13:00:00,34.28,34.47,34.23,34.43,135056.0,29.7679,29.9329,29.7245,29.8982,135056.0
2020-08-11 13:30:00,34.43,34.53,34.42,34.51,187610.0,29.8982,29.985,29.8895,29.9677,187610.0
2020-08-11 14:00:00,34.52,34.55,34.43,34.45,111433.0,29.9763,30.0024,29.8982,29.9156,111433.0
2020-08-11 14:30:00,34.45,34.46,34.27,34.4,91741.0,29.9156,29.9242,29.7592,29.8721,91741.0
2020-08-11 15:00:00,34.39,34.41,33.98,34.16,196278.0,29.8635,29.8808,29.5074,29.6637,196278.0
2020-08-11 15:30:00,34.17,34.2,33.67,33.82,584744.0,29.6724,29.6985,29.2382,29.3685,584744.0
2020-08-12 09:30:00,34.59,34.61,34.08,34.1,542962.0,30.0371,30.0545,29.5943,29.6116,542962.0
2020-08-12 10:00:00,34.11,34.34,33.97,34.07,302850.0,29.6203,29.82,29.4987,29.5856,302850.0
2020-08-12 10:30:00,34.07,34.12,33.74,33.85,202293.0,29.5856,29.629,29.299,29.3945,202293.0
2020-08-12 11:00:00,33.83,33.94,33.66,33.76,105751.0,29.3772,29.4727,29.2295,29.3164,105751.0
2020-08-12 11:30:00,33.77,33.88,33.49,33.53,74510.0,29.3251,29.4206,29.0819,29.1166,74510.0
2020-08-12 12:00:00,33.53,33.58,33.41,33.41,118146.0,29.1166,29.1601,29.0124,29.0124,118146.0
2020-08-12 12:30:00,33.4,33.52,33.22,33.23,125435.0,29.0038,29.108,28.8475,28.8561,125435.0
2020-08-12 13:00:00,33.23,33.24,32.97,33.21,96190.0,28.8561,28.8648,28.6304,28.8388,96190.0
2020-08-12 13:30:00,33.22,33.29,33.11,33.22,104625.0,28.8475,28.9082,28.7519,28.8475,104625.0
2020-08-12 14:00:00,33.21,33.34,33.14,33.31,150135.0,28.8388,28.9517,28.778,28.9256,150135.0
2020-08-12 14:30:00,33.31,33.49,33.31,33.47,71075.0,28.9256,29.0819,28.9256,29.0645,71075.0
2020-08-12 15:00:00,33.47,33.53,33.37,33.51,104734.0,29.0645,29.1166,28.9777,29.0993,104734.0
2020-08-12 15:30:00,33.49,33.6,33.42,33.53,408768.0,29.0819,29.1774,29.0211,29.1166,408768.0
2020-08-13 09:30:00,33.2,33.43,32.88,33.2,296874.0,28.8301,29.0298,28.5522,28.8301,296874.0
2020-08-13 10:00:00,33.17,33.37,33.13,33.19,144108.0,28.804,28.9777,28.7693,28.8214,144108.0
2020-08-13 10:30:00,33.19,33.26,32.99,33.05,117926.0,28.8214,28.8822,28.6477,28.6998,117926.0
2020-08-13 11:00:00,33.04,33.09,32.89,32.96,132190.0,28.6911,28.7346,28.5609,28.6217,132190.0
2020-08-13 11:30:00,32.97,33.06,32.89,33.01,94911.0,28.6304,28.7085,28.5609,28.6651,94911.0
2020-08-13 12:00:00,33.02,33.04,32.94,32.94,134548.0,28.6738,28.6911,28.6043,28.6043,134548.0
2020-08-13 12:30:00,32.94,32.97,32.87,32.91,54678.0,28.6043,28.6304,28.5435,28.5783,54678.0
2020-08-13 13:00:00,32.92,33.23,32.91,33.22,208580.0,28.5869,28.8561,28.5783,28.8475,208580.0
2020-08-13 13:30:00,33.23,33.24,33.09,33.1,112818.0,28.8561,28.8648,28.7346,28.7432,112818.0
2020-08-13 14:00:00,33.13,33.21,33.02,33.1,165220.0,28.7693,28.8388,28.6738,28.7432,165220.0
2020-08-13 14:30:00,33.09,33.09,32.84,32.88,167755.0,28.7346,28.7346,28.5175,28.5522,167755.0
2020-08-13 15:00:00,32.87,33.09,32.83,33.04,63233.0,28.5435,28.7346,28.5088,28.6911,63233.0
2020-08-13 15:30:00,33.04,33.05,32.9,32.97,393043.0,28.6911,28.6998,28.5696,28.6304,393043.0
2020-08-14 09:30:00,32.75,32.93,32.5,32.9,179887.0,28.4393,28.5956,28.2222,28.5696,179887.0
2020-08-14 10:00:00,32.91,33.32,32.89,33.31,212596.0,28.5783,28.9343,28.5609,28.9256,212596.0
2020-08-14 10:30:00,33.31,33.41,33.22,33.35,309000.0,28.9256,29.0124,28.8475,28.9603,309000.0
2020-08-14 11:00:00,33.35,33.49,33.29,33.4,80513.0,28.9603,29.0819,28.9082,29.0038,80513.0
2020-08-14 11:30:00,33.41,33.49,33.31,33.49,149677.0,29.0124,29.0819,28.9256,29.0819,149677.0
2020-08-14 12:00:00,33.48,33.57,33.41,33.47,226323.0,29.0732,29.1514,29.0124,29.0645,226323.0
2020-08-14 12:30:00,33.47,33.51,33.35,33.36,87794.0,29.0645,29.0993,28.9603,28.969,87794.0
2020-08-14 13:00:00,33.36,33.45,33.34,33.43,54639.0,28.969,29.0472,28.9517,29.0298,54639.0
2020-08-14 13:30:00,33.42,33.62,33.41,33.56,90299.0,29.0211,29.1948,29.0124,29.1427,90299.0
2020-08-14 14:00:00,33.56,33.58,33.47,33.48,48310.0,29.1427,29.1601,29.0645,29.0732,48310.0
2020-08-14 14:30:00,33.47,33.48,33.26,33.26,55462.0,29.0645,29.0732,28.8822,28.8822,55462.0
2020-08-14 15:00:00,33.27,33.29,33.19,33.25,49867.0,28.8909,28.9082,28.8214,28.8735,49867.0
2020-08-14 15:30:00,33.23,33.32,33.14,33.31,254850.0,28.8561,28.9343,28.778,28.9256,254850.0
2020-08-17 09:30:00,33.21,33.25,32.63,32.69,171759.0,28.8388,28.8735,28.3351,28.3872,171759.0
2020-08-17 10:00:00,32.69,32.96,32.56,32.86,96488.0,28.3872,28.6217,28.2743,28.5348,96488.0
2020-08-17 10:30:00,32.85,32.98,32.82,32.85,142773.0,28.5262,28.639,28.5001,28.5262,142773.0
2020-08-17 11:00:00,32.85,32.89,32.74,32.74,65763.0,28.5262,28.5609,28.4306,28.4306,65763.0
2020-08-17 11:30:00,32.75,32.84,32.69,32.82,82110.0,28.4393,28.5175,28.3872,28.5001,82110.0
2020-08-17 12:00:00,32.82,32.86,32.77,32.79,35067.0,28.5001,28.5348,28.4567,28.4741,35067.0
2020-08-17 12:30:00,32.8,32.84,32.75,32.77,32098.0,28.4827,28.5175,28.4393,28.4567,32098.0
2020-08-17 13:00:00,32.75,32.76,32.66,32.72,47275.0,28.4393,28.448,28.3612,28.4133,47275.0
2020-08-17 13:30:00,32.72,32.74,32.68,32.7,45124.0,28.4133,28.4306,28.3785,28.3959,45124.0
2020-08-17 14:00:00,32.7,32.74,32.66,32.72,53614.0,28.3959,28.4306,28.3612,28.4133,53614.0
2020-08-17 14:30:00,32.72,32.78,32.72,32.73,25382.0,28.4133,28.4654,28.4133,28.4219,25382.0
2020-08-17 15:00:00,32.73,32.73,32.67,32.67,43006.0,28.4219,28.4219,28.3698,28.3698,43006.0
2020-08-17 15:30:00,32.68,32.77,32.67,32.72,380918.0,28.3785,28.4567,28.3698,28.4133,380918.0
2020-08-18 09:30:00,32.7,32.79,32.35,32.36,354510.0,28.3959,28.4741,28.092,28.1006,354510.0
2020-08-18 10:00:00,32.35,32.43,32.13,32.17,100492.0,28.092,28.1614,27.9009,27.9357,100492.0
2020-08-18 10:30:00,32.16,32.24,32.04,32.09,57664.0,27.927,27.9964,27.8228,27.8662,57664.0
2020-08-18 11:00:00,32.09,32.31,32.06,32.29,93314.0,27.8662,28.0572,27.8401,28.0399,93314.0
2020-08-18 11:30:00,32.29,32.32,32.09,32.13,40712.0,28.0399,28.0659,27.8662,27.9009,40712.0
2020-08-18 12:00:00,32.13,32.14,31.88,31.92,55633.0,27.9009,27.9096,27.6838,27.7186,55633.0
2020-08-18 12:30:00,31.94,31.95,31.86,31.89,101302.0,27.7359,27.7446,27.6665,27.6925,101302.0
2020-08-18 13:00:00,31.89,31.96,31.89,31.91,31822.0,27.6925,27.7533,27.6925,27.7099,31822.0
2020-08-18 13:30:00,31.92,32.07,31.92,32.02,31680.0,27.7186,27.8488,27.7186,27.8054,31680.0
2020-08-18 14:00:00,32.03,32.03,31.91,31.91,50164.0,27.8141,27.8141,27.7099,27.7099,50164.0
2020-08-18 14:30:00,31.91,31.93,31.86,31.92,44446.0,27.7099,27.7272,27.6665,27.7186,44446.0
2020-08-18 15:00:00,31.92,31.94,31.87,31.93,116160.0,27.7186,27.7359,27.6751,27.7272,116160.0
2020-08-18 15:30:00,31.92,31.98,31.81,31.88,509088.0,27.7186,27.7707,27.623,27.6838,509088.0
2020-08-19 09:30:00,31.92,32.5,31.75,32.38,193336.0,27.7186,28.2222,27.5709,28.118,193336.0
2020-08-19 10:00:00,32.36,32.4,31.96,32.11,175142.0,28.1006,28.1354,27.7533,27.8836,175142.0
2020-08-19 10:30:00,32.11,32.3,32.07,32.19,41239.0,27.8836,28.0485,27.8488,27.953,41239.0
2020-08-19 11:00:00,32.15,32.27,32.08,32.27,36522.0,27.9183,28.0225,27.8575,28.0225,36522.0
2020-08-19 11:30:00,32.27,32.41,32.26,32.28,44932.0,28.0225,28.1441,28.0138,28.0312,44932.0
2020-08-19 12:00:00,32.27,32.27,32.18,32.2,45430.0,28.0225,28.0225,27.9443,27.9617,45430.0
2020-08-19 12:30:00,32.21,32.24,32.03,32.08,78229.0,27.9704,27.9964,27.8141,27.8575,78229.0
2020-08-19 13:00:00,32.08,32.17,32.05,32.11,64183.0,27.8575,27.9357,27.8315,27.8836,64183.0
2020-08-19 13:30:00,32.09,32.12,32.0,32.11,25774.0,27.8662,27.8922,27.788,27.8836,25774.0
2020-08-19 14:00:00,32.09,32.37,32.08,32.25,100764.0,27.8662,28.1093,27.8575,28.0051,100764.0
2020-08-19 14:30:00,32.25,32.26,32.13,32.2,39791.0,28.0051,28.0138,27.9009,27.9617,39791.0
2020-08-19 15:00:00,32.19,32.26,32.06,32.08,50847.0,27.953,28.0138,27.8401,27.8575,50847.0
2020-08-19 15:30:00,32.07,32.08,31.86,31.98,206907.0,27.8488,27.8575,27.6665,27.7707,206907.0
2020-08-20 09:30:00,31.59,31.64,31.33,31.45,216726.0,27.432,27.4754,27.2062,27.3104,216726.0
2020-08-20 10:00:00,31.43,31.72,31.41,31.55,83197.0,27.2931,27.5449,27.2757,27.3973,83197.0
2020-08-20 10:30:00,31.55,31.56,31.23,31.23,119835.0,27.3973,27.4059,27.1194,27.1194,119835.0
2020-08-20 11:00:00,31.23,31.37,31.23,31.25,95371.0,27.1194,27.241,27.1194,27.1368,95371.0
2020-08-20 11:30:00,31.24,31.43,31.22,31.39,51259.0,27.1281,27.2931,27.1107,27.2583,51259.0
2020-08-20 12:00:00,31.38,31.41,31.31,31.4,156656.0,27.2496,27.2757,27.1889,27.267,156656.0
2020-08-20 12:30:00,31.39,31.52,31.38,31.47,63142.0,27.2583,27.3712,27.2496,27.3278,63142.0
2020-08-20 13:00:00,31.48,31.55,31.39,31.42,116919.0,27.3365,27.3973,27.2583,27.2844,116919.0
2020-08-20 13:30:00,31.42,31.48,31.32,31.35,100940.0,27.2844,27.3365,27.1975,27.2236,100940.0
2020-08-20 14:00:00,31.35,31.47,31.33,31.4,58682.0,27.2236,27.3278,27.2062,27.267,58682.0
2020-08-20 14:30:00,31.4,31.42,31.36,31.41,91701.0,27.267,27.2844,27.2323,27.2757,91701.0
2020-08-20 15:00:00,31.41,31.49,31.36,31.37,106103.0,27.2757,27.3452,27.2323,27.241,106103.0
2020-08-20 15:30:00,31.37,31.4,31.32,31.34,373275.0,27.241,27.267,27.1975,27.2149,373275.0
2020-08-21 09:30:00,31.19,31.54,31.15,31.41,267249.0,27.0846,27.3886,27.0499,27.2757,267249.0
2020-08-21 10:00:00,31.4,31.41,31.1,31.12,146641.0,27.267,27.2757,27.0065,27.0239,146641.0
2020-08-21 10:30:00,31.13,31.18,31.01,31.1,158134.0,27.0325,27.076,26.9283,27.0065,158134.0
2020-08-21 11:00:00,31.11,31.23,31.07,31.12,67438.0,27.0152,27.1194,26.9804,27.0239,67438.0
2020-08-21 11:30:00,31.11,31.21,31.1,31.13,44492.0,27.0152,27.102,27.0065,27.0325,44492.0
2020-08-21 12:00:00,31.13,31.18,31.04,31.04,25072.0,27.0325,27.076,26.9544,26.9544,25072.0
2020-08-21 12:30:00,31.05,31.07,30.93,30.94,41901.0,26.9631,26.9804,26.8589,26.8676,41901.0
2020-08-21 13:00:00,30.93,31.06,30.91,31.01,32907.0,26.8589,26.9718,26.8415,26.9283,32907.0
2020-08-21 13:30:00,31.0,31.14,30.99,31.12,38106.0,26.9197,27.0412,26.911,27.0239,38106.0
2020-08-21 14:00:00,31.11,31.17,31.11,31.12,32740.0,27.0152,27.0673,27.0152,27.0239,32740.0
2020-08-21 14:30:00,31.13,31.2,31.1,31.11,58166.0,27.0325,27.0933,27.0065,27.0152,58166.0
2020-08-21 15:00:00,31.11,31.13,31.03,31.05,109268.0,27.0152,27.0325,26.9457,26.9631,109268.0
2020-08-21 15:30:00,31.06,31.12,31.01,31.1,362937.0,26.9718,27.0239,26.9283,27.0065,362937.0
2020-08-24 09:30:00,31.39,31.58,31.1,31.5,137803.0,27.2583,27.4233,27.0065,27.3538,137803.0
2020-08-24 10:00:00,31.52,31.81,31.48,31.72,109777.0,27.3712,27.623,27.3365,27.5449,109777.0
2020-08-24 10:30:00,31.72,32.13,31.72,32.12,105988.0,27.5449,27.9009,27.5449,27.8922,105988.0
2020-08-24 11:00:00,32.1,32.11,31.95,32.08,65793.0,27.8749,27.8836,27.7446,27.8575,65793.0
2020-08-24 11:30:00,32.07,32.14,32.02,32.03,107260.0,27.8488,27.9096,27.8054,27.8141,107260.0
2020-08-24 12:00:00,32.02,32.16,31.98,32.12,988198.0,27.8054,27.927,27.7707,27.8922,988198.0
2020-08-24 12:30:00,32.12,32.31,32.11,32.27,412816.0,27.8922,28.0572,27.8836,28.0225,412816.0
2020-08-24 13:00:00,32.3,32.34,32.14,32.24,87319.0,28.0485,28.0833,27.9096,27.9964,87319.0
2020-08-24 13:30:00,32.24,32.28,32.14,32.14,68981.0,27.9964,28.0312,27.9096,27.9096,68981.0
2020-08-24 14:00:00,32.14,32.2,32.09,32.2,91770.0,27.9096,27.9617,27.8662,27.9617,91770.0
2020-08-24 14:30:00,32.2,32.3,32.15,32.29,141689.0,27.9617,28.0485,27.9183,28.0399,141689.0
2020-08-24 15:00:00,32.28,32.33,32.22,32.25,163695.0,28.0312,28.0746,27.9791,28.0051,163695.0
2020-08-24 15:30:00,32.24,32.38,32.23,32.38,719779.0,27.9964,28.118,27.9878,28.118,719779.0
2020-08-25 09:30:00,32.73,33.06,32.39,32.73,248979.0,28.4219,28.7085,28.1267,28.4219,248979.0
2020-08-25 10:00:00,32.74,32.77,32.35,32.4,115787.0,28.4306,28.4567,28.092,28.1354,115787.0
2020-08-25 10:30:00,32.38,32.38,32.22,32.29,75491.0,28.118,28.118,27.9791,28.0399,75491.0
2020-08-25 11:00:00,32.29,32.35,32.18,32.32,98902.0,28.0399,28.092,27.9443,28.0659,98902.0
2020-08-25 11:30:00,32.31,32.37,32.13,32.13,112306.0,28.0572,28.1093,27.9009,27.9009,112306.0
2020-08-25 12:00:00,32.14,32.29,32.07,32.25,78360.0,27.9096,28.0399,27.8488,28.0051,78360.0
2020-08-25 12:30:00,32.24,32.36,32.21,32.32,71076.0,27.9964,28.1006,27.9704,28.0659,71076.0
2020-08-25 13:00:00,32.32,32.43,32.28,32.41,53819.0,28.0659,28.1614,28.0312,28.1441,53819.0
2020-08-25 13:30:00,32.41,32.5,32.41,32.43,102026.0,28.1441,28.2222,28.1441,28.1614,102026.0
2020-08-25 14:00:00,32.43,32.47,32.35,32.46,96467.0,28.1614,28.1962,28.092,28.1875,96467.0
2020-08-25 14:30:00,32.45,32.52,32.43,32.46,64119.0,28.1788,28.2396,28.1614,28.1875,64119.0
2020-08-25 15:00:00,32.47,32.5,32.42,32.48,44039.0,28.1962,28.2222,28.1528,28.2049,44039.0
2020-08-25 15:30:00,32.48,32.53,32.4,32.46,209797.0,28.2049,28.2483,28.1354,28.1875,209797.0
2020-08-26 09:30:00,32.48,32.48,32.1,32.29,104501.0,28.2049,28.2049,27.8749,28.0399,104501.0
2020-08-26 10:00:00,32.28,32.43,31.93,31.99,85966.0,28.0312,28.1614,27.7272,27.7793,85966.0
2020-08-26 10:30:00,31.99,32.13,31.96,32.03,114007.0,27.7793,27.9009,27.7533,27.8141,114007.0
2020-08-26 11:00:00,32.02,32.05,31.93,31.94,73870.0,27.8054,27.8315,27.7272,27.7359,73870.0
2020-08-26 11:30:00,31.94,32.0,31.86,31.96,48077.0,27.7359,27.788,27.6665,27.7533,48077.0
2020-08-26 12:00:00,31.97,32.0,31.9,31.99,46394.0,27.762,27.788,27.7012,27.7793,46394.0
2020-08-26 12:30:00,31.99,32.06,31.91,32.01,43923.0,27.7793,27.8401,27.7099,27.7967,43923.0
2020-08-26 13:00:00,32.01,32.01,31.89,31.93,35571.0,27.7967,27.7967,27.6925,27.7272,35571.0
2020-08-26 13:30:00,31.93,31.99,31.89,31.92,65499.0,27.7272,27.7793,27.6925,27.7186,65499.0
2020-08-26 14:00:00,31.92,31.99,31.91,31.97,94918.0,27.7186,27.7793,27.7099,27.762,94918.0
2020-08-26 14:30:00,31.96,32.01,31.95,31.95,75499.0,27.7533,27.7967,27.7446,27.7446,75499.0
2020-08-26 15:00:00,31.95,32.01,31.92,31.96,33929.0,27.7446,27.7967,27.7186,27.7533,33929.0
2020-08-26 15:30:00,31.96,31.96,31.77,31.8,225756.0,27.7533,27.7533,27.5883,27.6144,225756.0
2020-08-27 09:30:00,31.79,32.61,31.79,32.6,218405.0,27.6057,28.3177,27.6057,28.3091,218405.0
2020-08-27 10:00:00,32.61,32.7,32.25,32.34,210348.0,28.3177,28.3959,28.0051,28.0833,210348.0
2020-08-27 10:30:00,32.34,32.43,32.19,32.36,118223.0,28.0833,28.1614,27.953,28.1006,118223.0
2020-08-27 11:00:00,32.36,32.38,32.19,32.34,133408.0,28.1006,28.118,27.953,28.0833,133408.0
2020-08-27 11:30:00,32.33,32.43,32.3,32.42,135547.0,28.0746,28.1614,28.0485,28.1528,135547.0
2020-08-27 12:00:00,32.41,32.44,32.29,32.3,108110.0,28.1441,28.1701,28.0399,28.0485,108110.0
2020-08-27 12:30:00,32.31,32.39,32.21,32.31,134860.0,28.0572,28.1267,27.9704,28.0572,134860.0
2020-08-27 13:00:00,32.31,32.49,32.22,32.41,129135.0,28.0572,28.2135,27.9791,28.1441,129135.0
2020-08-27 13:30:00,32.41,32.47,32.28,32.31,226445.0,28.1441,28.1962,28.0312,28.0572,226445.0
2020-08-27 14:00:00,32.32,32.45,32.32,32.41,88765.0,28.0659,28.1788,28.0659,28.1441,88765.0
2020-08-27 14:30:00,32.41,32.48,32.4,32.44,97148.0,28.1441,28.2049,28.1354,28.1701,97148.0
2020-08-27 15:00:00,32.44,32.55,32.43,32.53,117171.0,28.1701,28.2656,28.1614,28.2483,117171.0
2020-08-27 15:30:00,32.54,32.56,32.41,32.42,362435.0,28.257,28.2743,28.1441,28.1528,362435.0
2020-08-28 09:30:00,32.74,32.8,32.38,32.45,171276.0,28.4306,28.4827,28.118,28.1788,171276.0
2020-08-28 10:00:00,32.47,32.54,32.29,32.29,128474.0,28.1962,28.257,28.0399,28.0399,128474.0
2020-08-28 10:30:00,32.28,32.45,32.26,32.31,68919.0,28.0312,28.1788,28.0138,28.0572,68919.0
2020-08-28 11:00:00,32.31,32.42,32.3,32.35,77013.0,28.0572,28.1528,28.0485,28.092,77013.0
2020-08-28 11:30:00,32.36,32.46,32.34,32.44,79153.0,28.1006,28.1875,28.0833,28.1701,79153.0
2020-08-28 12:00:00,32.44,32.5,32.41,32.46,55571.0,28.1701,28.2222,28.1441,28.1875,55571.0
2020-08-28 12:30:00,32.46,32.55,32.42,32.51,74155.0,28.1875,28.2656,28.1528,28.2309,74155.0
2020-08-28 13:00:00,32.51,32.54,32.37,32.38,94752.0,28.2309,28.257,28.1093,28.118,94752.0
2020-08-28 13:30:00,32.38,32.39,32.26,32.26,64357.0,28.118,28.1267,28.0138,28.0138,64357.0
2020-08-28 14:00:00,32.25,32.45,32.24,32.4,73314.0,28.0051,28.1788,27.9964,28.1354,73314.0
2020-08-28 14:30:00,32.41,32.45,32.38,32.42,55629.0,28.1441,28.1788,28.118,28.1528,55629.0
2020-08-28 15:00:00,32.43,32.47,32.38,32.38,652890.0,28.1614,28.1962,28.118,28.118,652890.0
2020-08-28 15:30:00,32.39,32.45,32.33,32.44,1061874.0,28.1267,28.1788,28.0746,28.1701,1061874.0
2020-08-31 09:30:00,32.37,32.39,31.92,32.04,154712.0,28.1093,28.1267,27.7186,27.8228,154712.0
2020-08-31 10:00:00,32.04,32.21,31.97,32.16,93634.0,27.8228,27.9704,27.762,27.927,93634.0
2020-08-31 10:30:00,32.16,32.32,32.15,32.2,66288.0,27.927,28.0659,27.9183,27.9617,66288.0
2020-08-31 11:00:00,32.19,32.25,32.04,32.04,46419.0,27.953,28.0051,27.8228,27.8228,46419.0
2020-08-31 11:30:00,32.03,32.17,32.03,32.16,62212.0,27.8141,27.9357,27.8141,27.927,62212.0
2020-08-31 12:00:00,32.16,32.18,32.06,32.07,48017.0,27.927,27.9443,27.8401,27.8488,48017.0
2020-08-31 12:30:00,32.07,32.07,31.96,31.97,48564.0,27.8488,27.8488,27.7533,27.762,48564.0
2020-08-31 13:00:00,31.97,31.98,31.9,31.94,739678.0,27.762,27.7707,27.7012,27.7359,739678.0
2020-08-31 13:30:00,31.94,31.94,31.86,31.87,383855.0,27.7359,27.7359,27.6665,27.6751,383855.0
2020-08-31 14:00:00,31.86,31.94,31.86,31.89,263729.0,27.6665,27.7359,27.6665,27.6925,263729.0
2020-08-31 14:30:00,31.89,31.98,31.89,31.92,237253.0,27.6925,27.7707,27.6925,27.7186,237253.0
2020-08-31 15:00:00,31.93,31.98,31.92,31.96,144432.0,27.7272,27.7707,27.7186,27.7533,144432.0
2020-08-31 15:30:00,31.95,32.0,31.86,31.86,560024.0,27.7446,27.788,27.6665,27.6665,560024.0
2020-09-01 09:30:00,31.66,31.89,31.32,31.86,359804.0,27.4928,27.6925,27.1975,27.6665,359804.0
2020-09-01 10:00:00,31.86,32.08,31.83,32.08,73898.0,27.6665,27.8575,27.6404,27.8575,73898.0
2020-09-01 10:30:00,32.1,32.22,32.07,32.12,98619.0,27.8749,27.9791,27.8488,27.8922,98619.0
2020-09-01 11:00:00,32.12,32.14,32.02,32.02,321036.0,27.8922,27.9096,27.8054,27.8054,321036.0
2020-09-01 11:30:00,32.03,32.1,31.96,31.96,643332.0,27.8141,27.8749,27.7533,27.7533,643332.0
2020-09-01 12:00:00,31.97,32.0,31.78,31.78,42437.0,27.762,27.788,27.597,27.597,42437.0
2020-09-01 12:30:00,31.78,31.81,31.73,31.81,51850.0,27.597,27.623,27.5536,27.623,51850.0
2020-09-01 13:00:00,31.8,31.82,31.69,31.69,55931.0,27.6144,27.6317,27.5188,27.5188,55931.0
2020-09-01 13:30:00,31.7,31.74,31.66,31.7,100836.0,27.5275,27.5623,27.4928,27.5275,100836.0
2020-09-01 14:00:00,31.7,31.79,31.69,31.77,124607.0,27.5275,27.6057,27.5188,27.5883,124607.0
2020-09-01 14:30:00,31.77,31.81,31.76,31.79,50119.0,27.5883,27.623,27.5796,27.6057,50119.0
2020-09-01 15:00:00,31.79,31.83,31.75,31.83,125986.0,27.6057,27.6404,27.5709,27.6404,125986.0
2020-09-01 15:30:00,31.83,31.92,31.81,31.92,229026.0,27.6404,27.7186,27.623,27.7186,229026.0
2020-09-02 09:30:00,31.92,32.16,31.67,32.15,247335.0,27.7186,27.927,27.5015,27.9183,247335.0
2020-09-02 10:00:00,32.16,32.18,31.89,31.96,143635.0,27.927,27.9443,27.6925,27.7533,143635.0
2020-09-02 10:30:00,31.98,32.15,31.96,32.02,190788.0,27.7707,27.9183,27.7533,27.8054,190788.0
2020-09-02 11:00:00,32.03,32.15,32.02,32.03,97225.0,27.8141,27.9183,27.8054,27.8141,97225.0
2020-09-02 11:30:00,32.04,32.21,32.04,32.17,128547.0,27.8228,27.9704,27.8228,27.9357,128547.0
2020-09-02 12:00:00,32.16,32.21,32.05,32.16,113720.0,27.927,27.9704,27.8315,27.927,113720.0
2020-09-02 12:30:00,32.15,32.16,32.02,32.03,78912.0,27.9183,27.927,27.8054,27.8141,78912.0
2020-09-02 13:00:00,32.03,32.1,31.98,32.09,59609.0,27.8141,27.8749,27.7707,27.8662,59609.0
2020-09-02 13:30:00,32.09,32.1,32.03,32.03,53831.0,27.8662,27.8749,27.8141,27.8141,53831.0
2020-09-02 14:00:00,32.03,32.04,31.98,32.03,102497.0,27.8141,27.8228,27.7707,27.8141,102497.0
2020-09-02 14:30:00,32.03,32.16,32.0,32.15,100289.0,27.8141,27.927,27.788,27.9183,100289.0
2020-09-02 15:00:00,32.15,32.28,32.1,32.25,89376.0,27.9183,28.0312,27.8749,28.0051,89376.0
2020-09-02 15:30:00,32.25,32.4,32.24,32.25,479908.0,28.0051,28.1354,27.9964,28.0051,479908.0
2020-09-03 09:30:00,32.43,33.55,32.43,33.33,1714015.0,28.1614,29.134,28.1614,28.943,1714015.0
2020-09-03 10:00:00,33.32,33.33,32.83,32.85,222343.0,28.9343,28.943,28.5088,28.5262,222343.0
2020-09-03 10:30:00,32.87,33.07,32.8,32.94,274227.0,28.5435,28.7172,28.4827,28.6043,274227.0
2020-09-03 11:00:00,32.94,32.95,32.27,32.42,715340.0,28.6043,28.613,28.0225,28.1528,715340.0
2020-09-03 11:30:00,32.42,32.59,32.33,32.51,165444.0,28.1528,28.3004,28.0746,28.2309,165444.0
2020-09-03 12:00:00,32.51,32.64,32.47,32.57,176663.0,28.2309,28.3438,28.1962,28.283,176663.0
2020-09-03 12:30:00,32.57,32.58,32.35,32.36,127065.0,28.283,28.2917,28.092,28.1006,127065.0
2020-09-03 13:00:00,32.37,32.5,32.28,32.42,153265.0,28.1093,28.2222,28.0312,28.1528,153265.0
2020-09-03 13:30:00,32.41,32.41,32.23,32.34,110871.0,28.1441,28.1441,27.9878,28.0833,110871.0
2020-09-03 14:00:00,32.33,32.41,32.3,32.37,85069.0,28.0746,28.1441,28.0485,28.1093,85069.0
2020-09-03 14:30:00,32.36,32.48,32.24,32.24,97804.0,28.1006,28.2049,27.9964,27.9964,97804.0
2020-09-03 15:00:00,32.24,32.31,32.14,32.2,332234.0,27.9964,28.0572,27.9096,27.9617,332234.0
2020-09-03 15:30:00,32.19,32.28,32.06,32.23,488501.0,27.953,28.0312,27.8401,27.9878,488501.0
2020-09-04 09:30:00,33.0,33.35,32.74,32.99,835035.0,28.6564,28.9603,28.4306,28.6477,835035.0
2020-09-04 10:00:00,33.01,33.26,32.9,32.92,542161.0,28.6651,28.8822,28.5696,28.5869,542161.0
2020-09-04 10:30:00,32.93,33.0,32.55,32.65,350651.0,28.5956,28.6564,28.2656,28.3525,350651.0
2020-09-04 11:00:00,32.64,32.68,32.36,32.48,202587.0,28.3438,28.3785,28.1006,28.2049,202587.0
2020-09-04 11:30:00,32.47,32.57,32.26,32.39,219277.0,28.1962,28.283,28.0138,28.1267,219277.0
2020-09-04 12:00:00,32.38,32.52,32.34,32.5,166429.0,28.118,28.2396,28.0833,28.2222,166429.0
2020-09-04 12:30:00,32.5,32.68,32.42,32.63,139027.0,28.2222,28.3785,28.1528,28.3351,139027.0
2020-09-04 13:00:00,32.62,32.65,32.53,32.54,98719.0,28.3264,28.3525,28.2483,28.257,98719.0
2020-09-04 13:30:00,32.54,32.62,32.42,32.6,191011.0,28.257,28.3264,28.1528,28.3091,191011.0
2020-09-04 14:00:00,32.59,32.8,32.59,32.79,195948.0,28.3004,28.4827,28.3004,28.4741,195948.0
2020-09-04 14:30:00,32.79,33.0,32.75,32.99,248131.0,28.4741,28.6564,28.4393,28.6477,248131.0
2020-09-04 15:00:00,33.0,33.12,32.97,33.01,138839.0,28.6564,28.7606,28.6304,28.6651,138839.0
2020-09-04 15:30:00,33.01,33.02,32.8,32.9,632182.0,28.6651,28.6738,28.4827,28.5696,632182.0
2020-09-08 09:30:00,32.52,32.54,31.75,31.98,435622.0,28.2396,28.257,27.5709,27.7707,435622.0
2020-09-08 10:00:00,31.99,32.0,31.45,31.63,221126.0,27.7793,27.788,27.3104,27.4667,221126.0
2020-09-08 10:30:00,31.61,31.72,31.35,31.35,187413.0,27.4494,27.5449,27.2236,27.2236,187413.0
2020-09-08 11:00:00,31.35,31.55,31.3,31.43,111347.0,27.2236,27.3973,27.1802,27.2931,111347.0
2020-09-08 11:30:00,31.42,31.52,31.32,31.4,123903.0,27.2844,27.3712,27.1975,27.267,123903.0
2020-09-08 12:00:00,31.4,31.71,31.39,31.64,132642.0,27.267,27.5362,27.2583,27.4754,132642.0
2020-09-08 12:30:00,31.64,31.69,31.58,31.64,51950.0,27.4754,27.5188,27.4233,27.4754,51950.0
2020-09-08 13:00:00,31.64,31.89,31.61,31.89,68336.0,27.4754,27.6925,27.4494,27.6925,68336.0
2020-09-08 13:30:00,31.88,31.89,31.75,31.77,80719.0,27.6838,27.6925,27.5709,27.5883,80719.0
2020-09-08 14:00:00,31.77,31.88,31.64,31.66,98206.0,27.5883,27.6838,27.4754,27.4928,98206.0
2020-09-08 14:30:00,31.66,31.67,31.5,31.65,165587.0,27.4928,27.5015,27.3538,27.4841,165587.0
2020-09-08 15:00:00,31.64,31.68,31.5,31.62,507770.0,27.4754,27.5102,27.3538,27.4581,507770.0
2020-09-08 15:30:00,31.61,31.71,31.45,31.47,738468.0,27.4494,27.5362,27.3104,27.3278,738468.0
2020-09-09 09:30:00,31.73,31.74,31.28,31.52,306724.0,27.5536,27.5623,27.1628,27.3712,306724.0
2020-09-09 10:00:00,31.54,31.57,31.15,31.15,119631.0,27.3886,27.4146,27.0499,27.0499,119631.0
2020-09-09 10:30:00,31.14,31.2,31.01,31.1,75837.0,27.0412,27.0933,26.9283,27.0065,75837.0
2020-09-09 11:00:00,31.15,31.31,31.15,31.26,90271.0,27.0499,27.1889,27.0499,27.1454,90271.0
2020-09-09 11:30:00,31.26,31.32,31.2,31.2,48094.0,27.1454,27.1975,27.0933,27.0933,48094.0
2020-09-09 12:00:00,31.19,31.22,31.14,31.16,41239.0,27.0846,27.1107,27.0412,27.0586,41239.0
2020-09-09 12:30:00,31.17,31.29,31.17,31.19,46957.0,27.0673,27.1715,27.0673,27.0846,46957.0
2020-09-09 13:00:00,31.2,31.47,31.19,31.42,43541.0,27.0933,27.3278,27.0846,27.2844,43541.0
2020-09-09 13:30:00,31.42,31.54,31.41,31.47,48151.0,27.2844,27.3886,27.2757,27.3278,48151.0
2020-09-09 14:00:00,31.47,31.51,31.35,31.37,40093.0,27.3278,27.3625,27.2236,27.241,40093.0
2020-09-09 14:30:00,31.38,31.48,31.38,31.42,40192.0,27.2496,27.3365,27.2496,27.2844,40192.0
2020-09-09 15:00:00,31.43,31.52,31.43,31.51,98611.0,27.2931,27.3712,27.2931,27.3625,98611.0
2020-09-09 15:30:00,31.52,31.52,31.28,31.35,314069.0,27.3712,27.3712,27.1628,27.2236,314069.0
2020-09-10 09:30:00,31.47,31.75,31.47,31.58,356020.0,27.3278,27.5709,27.3278,27.4233,356020.0
2020-09-10 10:00:00,31.58,31.64,31.32,31.37,80878.0,27.4233,27.4754,27.1975,27.241,80878.0
2020-09-10 10:30:00,31.39,31.41,31.14,31.15,97207.0,27.2583,27.2757,27.0412,27.0499,97207.0
2020-09-10 11:00:00,31.17,31.29,31.14,31.18,116010.0,27.0673,27.1715,27.0412,27.076,116010.0
2020-09-10 11:30:00,31.18,31.18,30.99,31.01,144490.0,27.076,27.076,26.911,26.9283,144490.0
2020-09-10 12:00:00,31.0,31.12,31.0,31.09,87899.0,26.9197,27.0239,26.9197,26.9978,87899.0
2020-09-10 12:30:00,31.09,31.15,30.92,30.93,83347.0,26.9978,27.0499,26.8502,26.8589,83347.0
2020-09-10 13:00:00,30.93,31.08,30.9,31.02,69401.0,26.8589,26.9891,26.8328,26.937,69401.0
2020-09-10 13:30:00,31.03,31.06,30.92,30.98,61166.0,26.9457,26.9718,26.8502,26.9023,61166.0
2020-09-10 14:00:00,30.97,31.11,30.88,30.88,153477.0,26.8936,27.0152,26.8155,26.8155,153477.0
2020-09-10 14:30:00,30.89,31.03,30.87,31.01,192250.0,26.8241,26.9457,26.8068,26.9283,192250.0
2020-09-10 15:00:00,31.01,31.04,30.8,30.88,177962.0,26.9283,26.9544,26.746,26.8155,177962.0
2020-09-10 15:30:00,30.87,30.99,30.81,30.82,410826.0,26.8068,26.911,26.7547,26.7633,410826.0
2020-09-11 09:30:00,30.91,30.91,30.6,30.63,144775.0,26.8415,26.8415,26.5723,26.5984,144775.0
2020-09-11 10:00:00,30.62,30.86,30.61,30.7,99618.0,26.5897,26.7981,26.581,26.6591,99618.0
2020-09-11 10:30:00,30.71,30.79,30.64,30.73,101947.0,26.6678,26.7373,26.607,26.6852,101947.0
2020-09-11 11:00:00,30.74,30.91,30.71,30.86,94501.0,26.6939,26.8415,26.6678,26.7981,94501.0
2020-09-11 11:30:00,30.86,30.97,30.83,30.94,66757.0,26.7981,26.8936,26.772,26.8676,66757.0
2020-09-11 12:00:00,30.93,31.15,30.91,31.09,192529.0,26.8589,27.0499,26.8415,26.9978,192529.0
2020-09-11 12:30:00,31.09,31.1,30.97,30.98,97780.0,26.9978,27.0065,26.8936,26.9023,97780.0
2020-09-11 13:00:00,30.99,31.0,30.86,30.88,111431.0,26.911,26.9197,26.7981,26.8155,111431.0
2020-09-11 13:30:00,30.88,30.93,30.78,30.78,60104.0,26.8155,26.8589,26.7286,26.7286,60104.0
2020-09-11 14:00:00,30.79,30.91,30.73,30.84,49149.0,26.7373,26.8415,26.6852,26.7807,49149.0
2020-09-11 14:30:00,30.84,30.96,30.83,30.96,87593.0,26.7807,26.8849,26.772,26.8849,87593.0
2020-09-11 15:00:00,30.92,31.1,30.88,31.08,66256.0,26.8502,27.0065,26.8155,26.9891,66256.0
2020-09-11 15:30:00,31.09,31.13,31.03,31.05,381910.0,26.9978,27.0325,26.9457,26.9631,381910.0
2020-09-14 09:30:00,31.22,31.62,31.11,31.62,162511.0,27.1107,27.4581,27.0152,27.4581,162511.0
2020-09-14 10:00:00,31.63,31.71,31.56,31.68,150486.0,27.4667,27.5362,27.4059,27.5102,150486.0
2020-09-14 10:30:00,31.67,31.9,31.67,31.76,87190.0,27.5015,27.7012,27.5015,27.5796,87190.0
2020-09-14 11:00:00,31.76,31.88,31.76,31.81,142745.0,27.5796,27.6838,27.5796,27.623,142745.0
2020-09-14 11:30:00,31.82,31.89,31.69,31.69,72802.0,27.6317,27.6925,27.5188,27.5188,72802.0
2020-09-14 12:00:00,31.69,31.89,31.69,31.87,46914.0,27.5188,27.6925,27.5188,27.6751,46914.0
2020-09-14 12:30:00,31.88,32.03,31.86,32.01,76467.0,27.6838,27.8141,27.6665,27.7967,76467.0
2020-09-14 13:00:00,32.01,32.06,31.91,31.91,66509.0,27.7967,27.8401,27.7099,27.7099,66509.0
2020-09-14 13:30:00,31.93,31.93,31.67,31.71,72542.0,27.7272,27.7272,27.5015,27.5362,72542.0
2020-09-14 14:00:00,31.73,31.82,31.72,31.76,28707.0,27.5536,27.6317,27.5449,27.5796,28707.0
2020-09-14 14:30:00,31.76,31.81,31.63,31.75,58412.0,27.5796,27.623,27.4667,27.5709,58412.0
2020-09-14 15:00:00,31.74,31.75,31.6,31.68,47891.0,27.5623,27.5709,27.4407,27.5102,47891.0
2020-09-14 15:30:00,31.69,31.83,31.61,31.72,290294.0,27.5188,27.6404,27.4494,27.5449,290294.0
2020-09-15 09:30:00,31.82,31.82,31.04,31.09,201784.0,27.6317,27.6317,26.9544,26.9978,201784.0
2020-09-15 10:00:00,31.08,31.47,31.04,31.29,126914.0,26.9891,27.3278,26.9544,27.1715,126914.0
2020-09-15 10:30:00,31.31,31.54,31.27,31.45,189876.0,27.1889,27.3886,27.1541,27.3104,189876.0
2020-09-15 11:00:00,31.46,31.52,31.31,31.31,37305.0,27.3191,27.3712,27.1889,27.1889,37305.0
2020-09-15 11:30:00,31.3,31.3,31.2,31.25,40827.0,27.1802,27.1802,27.0933,27.1368,40827.0
2020-09-15 12:00:00,31.24,31.28,31.2,31.24,22428.0,27.1281,27.1628,27.0933,27.1281,22428.0
2020-09-15 12:30:00,31.24,31.36,31.24,31.34,36494.0,27.1281,27.2323,27.1281,27.2149,36494.0
2020-09-15 13:00:00,31.35,31.42,31.29,31.32,234122.0,27.2236,27.2844,27.1715,27.1975,234122.0
2020-09-15 13:30:00,31.32,31.36,31.28,31.32,46701.0,27.1975,27.2323,27.1628,27.1975,46701.0
2020-09-15 14:00:00,31.32,31.38,31.31,31.35,52587.0,27.1975,27.2496,27.1889,27.2236,52587.0
2020-09-15 14:30:00,31.34,31.36,31.29,31.31,64252.0,27.2149,27.2323,27.1715,27.1889,64252.0
2020-09-15 15:00:00,31.31,31.31,31.21,31.22,106197.0,27.1889,27.1889,27.102,27.1107,106197.0
2020-09-15 15:30:00,31.23,31.23,31.09,31.13,354016.0,27.1194,27.1194,26.9978,27.0325,354016.0
2020-09-16 09:30:00,31.15,31.17,30.88,31.05,90052.0,27.0499,27.0673,26.8155,26.9631,90052.0
2020-09-16 10:00:00,31.06,31.49,31.05,31.33,91014.0,26.9718,27.3452,26.9631,27.2062,91014.0
2020-09-16 10:30:00,31.34,31.48,31.29,31.46,122306.0,27.2149,27.3365,27.1715,27.3191,122306.0
2020-09-16 11:00:00,31.46,31.72,31.46,31.66,414824.0,27.3191,27.5449,27.3191,27.4928,414824.0
2020-09-16 11:30:00,31.65,31.68,31.56,31.63,48300.0,27.4841,27.5102,27.4059,27.4667,48300.0
2020-09-16 12:00:00,31.62,31.69,31.6,31.69,31846.0,27.4581,27.5188,27.4407,27.5188,31846.0
2020-09-16 12:30:00,31.69,31.72,31.61,31.65,52264.0,27.5188,27.5449,27.4494,27.4841,52264.0
2020-09-16 13:00:00,31.64,31.66,31.57,31.61,106218.0,27.4754,27.4928,27.4146,27.4494,106218.0
2020-09-16 13:30:00,31.61,31.71,31.59,31.59,67667.0,27.4494,27.5362,27.432,27.432,67667.0
2020-09-16 14:00:00,31.59,31.79,31.59,31.72,87756.0,27.432,27.6057,27.432,27.5449,87756.0
2020-09-16 14:30:00,31.73,31.93,31.73,31.79,198724.0,27.5536,27.7272,27.5536,27.6057,198724.0
2020-09-16 15:00:00,31.78,31.81,31.47,31.58,193510.0,27.597,27.623,27.3278,27.4233,193510.0
2020-09-16 15:30:00,31.57,31.64,31.4,31.46,386474.0,27.4146,27.4754,27.267,27.3191,386474.0
2020-09-17 09:30:00,30.95,31.18,30.81,31.1,137484.0,26.8762,27.076,26.7547,27.0065,137484.0
2020-09-17 10:00:00,31.11,31.36,31.08,31.28,65268.0,27.0152,27.2323,26.9891,27.1628,65268.0
2020-09-17 10:30:00,31.3,31.36,31.23,31.23,27819.0,27.1802,27.2323,27.1194,27.1194,27819.0
2020-09-17 11:00:00,31.25,31.4,31.25,31.28,42290.0,27.1368,27.267,27.1368,27.1628,42290.0
2020-09-17 11:30:00,31.29,31.3,31.2,31.23,29645.0,27.1715,27.1802,27.0933,27.1194,29645.0
2020-09-17 12:00:00,31.23,31.23,31.03,31.12,81106.0,27.1194,27.1194,26.9457,27.0239,81106.0
2020-09-17 12:30:00,31.11,31.27,31.11,31.25,59041.0,27.0152,27.1541,27.0152,27.1368,59041.0
2020-09-17 13:00:00,31.26,31.29,31.17,31.26,54780.0,27.1454,27.1715,27.0673,27.1454,54780.0
2020-09-17 13:30:00,31.25,31.33,31.23,31.32,61632.0,27.1368,27.2062,27.1194,27.1975,61632.0
2020-09-17 14:00:00,31.32,31.39,31.28,31.3,66534.0,27.1975,27.2583,27.1628,27.1802,66534.0
2020-09-17 14:30:00,31.28,31.3,31.24,31.25,71994.0,27.1628,27.1802,27.1281,27.1368,71994.0
2020-09-17 15:00:00,31.26,31.3,31.18,31.2,53492.0,27.1454,27.1802,27.076,27.0933,53492.0
2020-09-17 15:30:00,31.19,31.36,31.19,31.3,248982.0,27.0846,27.2323,27.0846,27.1802,248982.0
2020-09-18 09:30:00,31.27,31.42,30.98,31.0,90571.0,27.1541,27.2844,26.9023,26.9197,90571.0
2020-09-18 10:00:00,31.0,31.47,30.95,31.44,90689.0,26.9197,27.3278,26.8762,27.3017,90689.0
2020-09-18 10:30:00,31.44,31.46,31.27,31.32,34847.0,27.3017,27.3191,27.1541,27.1975,34847.0
2020-09-18 11:00:00,31.32,31.38,31.23,31.26,25531.0,27.1975,27.2496,27.1194,27.1454,25531.0
2020-09-18 11:30:00,31.24,31.32,31.2,31.23,23631.0,27.1281,27.1975,27.0933,27.1194,23631.0
2020-09-18 12:00:00,31.23,31.25,31.09,31.1,30973.0,27.1194,27.1368,26.9978,27.0065,30973.0
2020-09-18 12:30:00,31.09,31.1,30.97,31.01,31926.0,26.9978,27.0065,26.8936,26.9283,31926.0
2020-09-18 13:00:00,31.01,31.13,30.97,30.98,256960.0,26.9283,27.0325,26.8936,26.9023,256960.0
2020-09-18 13:30:00,30.96,31.07,30.9,31.07,229942.0,26.8849,26.9804,26.8328,26.9804,229942.0
2020-09-18 14:00:00,31.08,31.17,31.02,31.16,58093.0,26.9891,27.0673,26.937,27.0586,58093.0
2020-09-18 14:30:00,31.17,31.17,31.07,31.15,57414.0,27.0673,27.0673,26.9804,27.0499,57414.0
2020-09-18 15:00:00,31.14,31.18,31.11,31.17,27908.0,27.0412,27.076,27.0152,27.0673,27908.0
2020-09-18 15:30:00,31.18,31.24,31.0,31.05,485854.0,27.076,27.1281,26.9197,26.9631,485854.0
2020-09-21 09:30:00,30.0,30.19,29.79,30.19,383939.0,26.3005,26.467,26.1164,26.467,383939.0
2020-09-21 10:00:00,30.19,30.28,29.86,29.88,181055.0,26.467,26.5459,26.1777,26.1953,181055.0
2020-09-21 10:30:00,29.92,29.92,29.65,29.68,186928.0,26.2303,26.2303,25.9936,26.0199,186928.0
2020-09-21 11:00:00,29.66,29.69,29.37,29.41,171755.0,26.0024,26.0287,25.7481,25.7832,171755.0
2020-09-21 11:30:00,29.4,29.45,29.28,29.36,236438.0,25.7744,25.8183,25.6692,25.7394,236438.0
2020-09-21 12:00:00,29.36,29.42,29.28,29.3,156330.0,25.7394,25.792,25.6692,25.6868,156330.0
2020-09-21 12:30:00,29.3,29.34,29.15,29.18,69050.0,25.6868,25.7218,25.5553,25.5816,69050.0
2020-09-21 13:00:00,29.19,29.29,29.11,29.28,60821.0,25.5903,25.678,25.5202,25.6692,60821.0
2020-09-21 13:30:00,29.28,29.3,29.18,29.19,33739.0,25.6692,25.6868,25.5816,25.5903,33739.0
2020-09-21 14:00:00,29.19,29.23,29.12,29.16,58641.0,25.5903,25.6254,25.529,25.564,58641.0
2020-09-21 14:30:00,29.14,29.15,29.05,29.1,108770.0,25.5465,25.5553,25.4676,25.5114,108770.0
2020-09-21 15:00:00,29.1,29.38,29.09,29.32,317440.0,25.5114,25.7569,25.5027,25.7043,317440.0
2020-09-21 15:30:00,29.32,29.39,29.28,29.38,1027227.0,25.7043,25.7657,25.6692,25.7569,1027227.0
2020-09-22 09:30:00,29.35,29.78,29.26,29.31,282885.0,25.7306,26.1076,25.6517,25.6955,282885.0
2020-09-22 10:00:00,29.29,29.36,29.18,29.24,150806.0,25.678,25.7394,25.5816,25.6342,150806.0
2020-09-22 10:30:00,29.24,29.33,28.89,28.89,128097.0,25.6342,25.7131,25.3273,25.3273,128097.0
2020-09-22 11:00:00,28.88,28.95,28.84,28.87,81083.0,25.3186,25.3799,25.2835,25.3098,81083.0
2020-09-22 11:30:00,28.87,28.89,28.75,28.75,53113.0,25.3098,25.3273,25.2046,25.2046,53113.0
2020-09-22 12:00:00,28.77,28.82,28.7,28.72,57955.0,25.2221,25.266,25.1608,25.1783,57955.0
2020-09-22 12:30:00,28.73,28.86,28.68,28.75,81455.0,25.1871,25.301,25.1432,25.2046,81455.0
2020-09-22 13:00:00,28.76,28.82,28.7,28.79,82005.0,25.2134,25.266,25.1608,25.2397,82005.0
2020-09-22 13:30:00,28.79,28.96,28.78,28.93,49765.0,25.2397,25.3887,25.2309,25.3624,49765.0
2020-09-22 14:00:00,28.93,28.99,28.84,28.85,50401.0,25.3624,25.415,25.2835,25.2923,50401.0
2020-09-22 14:30:00,28.85,28.9,28.78,28.78,64949.0,25.2923,25.3361,25.2309,25.2309,64949.0
2020-09-22 15:00:00,28.79,28.83,28.72,28.8,171960.0,25.2397,25.2747,25.1783,25.2484,171960.0
2020-09-22 15:30:00,28.8,28.88,28.76,28.85,584296.0,25.2484,25.3186,25.2134,25.2923,584296.0
2020-09-23 09:30:00,29.02,29.57,29.0,29.41,168056.0,25.4413,25.9235,25.4238,25.7832,168056.0
2020-09-23 10:00:00,29.41,29.44,29.19,29.31,113971.0,25.7832,25.8095,25.5903,25.6955,113971.0
2020-09-23 10:30:00,29.31,29.32,29.09,29.21,78306.0,25.6955,25.7043,25.5027,25.6079,78306.0
2020-09-23 11:00:00,29.21,29.27,28.99,29.01,69786.0,25.6079,25.6605,25.415,25.4325,69786.0
2020-09-23 11:30:00,29.01,29.13,28.96,29.0,55710.0,25.4325,25.5377,25.3887,25.4238,55710.0
2020-09-23 12:00:00,28.99,29.05,28.91,28.96,66057.0,25.415,25.4676,25.3449,25.3887,66057.0
2020-09-23 12:30:00,28.97,29.07,28.93,28.99,70929.0,25.3975,25.4851,25.3624,25.415,70929.0
2020-09-23 13:00:00,28.99,29.0,28.87,28.88,57170.0,25.415,25.4238,25.3098,25.3186,57170.0
2020-09-23 13:30:00,28.88,28.9,28.75,28.79,117671.0,25.3186,25.3361,25.2046,25.2397,117671.0
2020-09-23 14:00:00,28.79,28.8,28.55,28.57,90758.0,25.2397,25.2484,25.0293,25.0468,90758.0
2020-09-23 14:30:00,28.57,28.57,28.36,28.4,87302.0,25.0468,25.0468,24.8627,24.8978,87302.0
2020-09-23 15:00:00,28.41,28.44,28.29,28.39,113061.0,24.9065,24.9328,24.8013,24.889,113061.0
2020-09-23 15:30:00,28.39,28.45,28.17,28.2,528618.0,24.889,24.9416,24.6961,24.7224,528618.0
2020-09-24 09:30:00,28.24,28.34,27.79,27.97,391287.0,24.7575,24.8452,24.363,24.5208,391287.0
2020-09-24 10:00:00,27.98,28.51,27.98,28.31,154193.0,24.5296,24.9942,24.5296,24.8189,154193.0
2020-09-24 10:30:00,28.29,28.34,28.06,28.15,104084.0,24.8013,24.8452,24.5997,24.6786,104084.0
2020-09-24 11:00:00,28.14,28.19,27.96,28.03,74327.0,24.6698,24.7137,24.512,24.5734,74327.0
2020-09-24 11:30:00,28.04,28.3,27.99,28.3,103200.0,24.5822,24.8101,24.5383,24.8101,103200.0
2020-09-24 12:00:00,28.3,28.53,28.28,28.46,74816.0,24.8101,25.0117,24.7926,24.9504,74816.0
2020-09-24 12:30:00,28.47,28.55,28.36,28.54,50304.0,24.9591,25.0293,24.8627,25.0205,50304.0
2020-09-24 13:00:00,28.54,28.85,28.53,28.81,48855.0,25.0205,25.2923,25.0117,25.2572,48855.0
2020-09-24 13:30:00,28.8,28.88,28.69,28.7,54880.0,25.2484,25.3186,25.152,25.1608,54880.0
2020-09-24 14:00:00,28.7,28.72,28.48,28.49,51205.0,25.1608,25.1783,24.9679,24.9767,51205.0
2020-09-24 14:30:00,28.49,28.53,28.22,28.23,138870.0,24.9767,25.0117,24.74,24.7487,138870.0
2020-09-24 15:00:00,28.24,28.36,28.16,28.18,83419.0,24.7575,24.8627,24.6874,24.7049,83419.0
2020-09-24 15:30:00,28.18,28.3,28.1,28.24,349784.0,24.7049,24.8101,24.6348,24.7575,349784.0
2020-09-25 09:30:00,28.1,28.36,27.88,28.25,112873.0,24.6348,24.8627,24.4419,24.7663,112873.0
2020-09-25 10:00:00,28.26,28.43,28.12,28.23,92248.0,24.775,24.9241,24.6523,24.7487,92248.0
2020-09-25 10:30:00,28.24,28.46,28.21,28.41,224845.0,24.7575,24.9504,24.7312,24.9065,224845.0
2020-09-25 11:00:00,28.42,28.42,28.25,28.25,97938.0,24.9153,24.9153,24.7663,24.7663,97938.0
2020-09-25 11:30:00,28.26,28.38,28.23,28.27,39862.0,24.775,24.8802,24.7487,24.7838,39862.0
2020-09-25 12:00:00,28.27,28.42,28.27,28.39,47537.0,24.7838,24.9153,24.7838,24.889,47537.0
2020-09-25 12:30:00,28.41,28.51,28.38,28.51,71015.0,24.9065,24.9942,24.8802,24.9942,71015.0
2020-09-25 13:00:00,28.5,28.56,28.48,28.49,52455.0,24.9854,25.038,24.9679,24.9767,52455.0
2020-09-25 13:30:00,28.5,28.52,28.44,28.46,27243.0,24.9854,25.003,24.9328,24.9504,27243.0
2020-09-25 14:00:00,28.46,28.52,28.44,28.49,16684.0,24.9504,25.003,24.9328,24.9767,16684.0
2020-09-25 14:30:00,28.48,28.54,28.46,28.53,54692.0,24.9679,25.0205,24.9504,25.0117,54692.0
2020-09-25 15:00:00,28.54,28.72,28.53,28.7,91031.0,25.0205,25.1783,25.0117,25.1608,91031.0
2020-09-25 15:30:00,28.71,28.71,28.54,28.61,250035.0,25.1695,25.1695,25.0205,25.0819,250035.0
2020-09-28 09:30:00,29.05,29.54,29.05,29.31,392160.0,25.4676,25.8972,25.4676,25.6955,392160.0
2020-09-28 10:00:00,29.32,29.61,29.26,29.52,221691.0,25.7043,25.9585,25.6517,25.8796,221691.0
2020-09-28 10:30:00,29.51,29.66,29.48,29.64,221959.0,25.8709,26.0024,25.8446,25.9848,221959.0
2020-09-28 11:00:00,29.64,29.66,29.54,29.57,187431.0,25.9848,26.0024,25.8972,25.9235,187431.0
2020-09-28 11:30:00,29.57,29.71,29.54,29.7,54191.0,25.9235,26.0462,25.8972,26.0374,54191.0
2020-09-28 12:00:00,29.72,29.86,29.71,29.81,183129.0,26.055,26.1777,26.0462,26.1339,183129.0
2020-09-28 12:30:00,29.82,29.84,29.71,29.73,39705.0,26.1427,26.1602,26.0462,26.0638,39705.0
2020-09-28 13:00:00,29.73,29.77,29.59,29.62,67627.0,26.0638,26.0988,25.941,25.9673,67627.0
2020-09-28 13:30:00,29.62,29.69,29.6,29.62,47897.0,25.9673,26.0287,25.9498,25.9673,47897.0
2020-09-28 14:00:00,29.61,29.76,29.58,29.72,37436.0,25.9585,26.0901,25.9322,26.055,37436.0
2020-09-28 14:30:00,29.71,29.83,29.71,29.82,49295.0,26.0462,26.1514,26.0462,26.1427,49295.0
2020-09-28 15:00:00,29.82,29.82,29.66,29.73,207686.0,26.1427,26.1427,26.0024,26.0638,207686.0
2020-09-28 15:30:00,29.73,29.74,29.56,29.61,566883.0,26.0638,26.0725,25.9147,25.9585,566883.0
2020-09-29 09:30:00,29.53,29.53,29.19,29.26,163630.0,25.8884,25.8884,25.5903,25.6517,163630.0
2020-09-29 10:00:00,29.26,29.47,29.23,29.37,74699.0,25.6517,25.8358,25.6254,25.7481,74699.0
2020-09-29 10:30:00,29.35,29.37,29.02,29.06,112083.0,25.7306,25.7481,25.4413,25.4764,112083.0
2020-09-29 11:00:00,29.07,29.08,28.9,28.94,87183.0,25.4851,25.4939,25.3361,25.3712,87183.0
2020-09-29 11:30:00,28.93,28.99,28.78,28.81,36773.0,25.3624,25.415,25.2309,25.2572,36773.0
2020-09-29 12:00:00,28.81,29.0,28.74,28.99,46935.0,25.2572,25.4238,25.1958,25.415,46935.0
2020-09-29 12:30:00,28.99,29.02,28.92,28.99,28205.0,25.415,25.4413,25.3536,25.415,28205.0
2020-09-29 13:00:00,28.97,29.06,28.87,29.05,106026.0,25.3975,25.4764,25.3098,25.4676,106026.0
2020-09-29 13:30:00,29.07,29.15,29.04,29.09,36484.0,25.4851,25.5553,25.4588,25.5027,36484.0
2020-09-29 14:00:00,29.15,29.23,29.07,29.21,36726.0,25.5553,25.6254,25.4851,25.6079,36726.0
2020-09-29 14:30:00,29.22,29.27,29.15,29.16,33678.0,25.6166,25.6605,25.5553,25.564,33678.0
2020-09-29 15:00:00,29.17,29.26,29.16,29.23,50436.0,25.5728,25.6517,25.564,25.6254,50436.0
2020-09-29 15:30:00,29.23,29.29,29.17,29.18,318457.0,25.6254,25.678,25.5728,25.5816,318457.0
2020-09-30 09:30:00,29.24,29.66,29.24,29.53,119339.0,25.6342,26.0024,25.6342,25.8884,119339.0
2020-09-30 10:00:00,29.53,29.82,29.44,29.53,107308.0,25.8884,26.1427,25.8095,25.8884,107308.0
2020-09-30 10:30:00,29.57,29.72,29.5,29.6,78561.0,25.9235,26.055,25.8621,25.9498,78561.0
2020-09-30 11:00:00,29.61,29.62,29.48,29.48,143345.0,25.9585,25.9673,25.8446,25.8446,143345.0
2020-09-30 11:30:00,29.51,29.51,29.43,29.5,31549.0,25.8709,25.8709,25.8007,25.8621,31549.0
2020-09-30 12:00:00,29.5,29.71,29.49,29.69,31014.0,25.8621,26.0462,25.8533,26.0287,31014.0
2020-09-30 12:30:00,29.7,29.82,29.66,29.79,76153.0,26.0374,26.1427,26.0024,26.1164,76153.0
2020-09-30 13:00:00,29.78,29.79,29.71,29.76,22335.0,26.1076,26.1164,26.0462,26.0901,22335.0
2020-09-30 13:30:00,29.76,29.8,29.67,29.69,40303.0,26.0901,26.1251,26.0111,26.0287,40303.0
2020-09-30 14:00:00,29.69,29.83,29.46,29.47,74381.0,26.0287,26.1514,25.827,25.8358,74381.0
2020-09-30 14:30:00,29.47,29.49,29.24,29.46,106264.0,25.8358,25.8533,25.6342,25.827,106264.0
2020-09-30 15:00:00,29.45,29.5,29.2,29.38,101998.0,25.8183,25.8621,25.5991,25.7569,101998.0
2020-09-30 15:30:00,29.37,29.55,29.32,29.47,314100.0,25.7481,25.9059,25.7043,25.8358,314100.0
2020-10-01 09:30:00,29.59,29.84,29.48,29.48,138582.0,25.941,26.1602,25.8446,25.8446,138582.0
2020-10-01 10:00:00,29.5,29.5,29.24,29.34,99098.0,25.8621,25.8621,25.6342,25.7218,99098.0
2020-10-01 10:30:00,29.33,29.61,29.31,29.43,99921.0,25.7131,25.9585,25.6955,25.8007,99921.0
2020-10-01 11:00:00,29.48,29.61,29.43,29.58,116978.0,25.8446,25.9585,25.8007,25.9322,116978.0
2020-10-01 11:30:00,29.59,29.6,29.44,29.51,35899.0,25.941,25.9498,25.8095,25.8709,35899.0
2020-10-01 12:00:00,29.5,29.62,29.46,29.62,26522.0,25.8621,25.9673,25.827,25.9673,26522.0
2020-10-01 12:30:00,29.64,29.69,29.6,29.67,18840.0,25.9848,26.0287,25.9498,26.0111,18840.0
2020-10-01 13:00:00,29.66,29.76,29.65,29.68,30158.0,26.0024,26.0901,25.9936,26.0199,30158.0
2020-10-01 13:30:00,29.67,29.75,29.58,29.59,36889.0,26.0111,26.0813,25.9322,25.941,36889.0
2020-10-01 14:00:00,29.59,29.66,29.4,29.66,68971.0,25.941,26.0024,25.7744,26.0024,68971.0
2020-10-01 14:30:00,29.66,29.71,29.63,29.65,32737.0,26.0024,26.0462,25.9761,25.9936,32737.0
2020-10-01 15:00:00,29.65,29.72,29.56,29.61,45981.0,25.9936,26.055,25.9147,25.9585,45981.0
2020-10-01 15:30:00,29.6,29.76,29.56,29.74,233356.0,25.9498,26.0901,25.9147,26.0725,233356.0
2020-10-02 09:30:00,29.19,29.59,29.1,29.53,145725.0,25.5903,25.941,25.5114,25.8884,145725.0
2020-10-02 10:00:00,29.53,29.87,29.52,29.8,75643.0,25.8884,26.1865,25.8796,26.1251,75643.0
2020-10-02 10:30:00,29.76,29.87,29.66,29.8,33984.0,26.0901,26.1865,26.0024,26.1251,33984.0
2020-10-02 11:00:00,29.77,30.12,29.76,30.09,61936.0,26.0988,26.4057,26.0901,26.3794,61936.0
2020-10-02 11:30:00,30.09,30.12,29.99,30.0,148097.0,26.3794,26.4057,26.2917,26.3005,148097.0
2020-10-02 12:00:00,29.99,30.57,29.99,30.39,138119.0,26.2917,26.8002,26.2917,26.6424,138119.0
2020-10-02 12:30:00,30.39,30.59,30.39,30.57,46752.0,26.6424,26.8177,26.6424,26.8002,46752.0
2020-10-02 13:00:00,30.56,30.61,30.45,30.49,36123.0,26.7914,26.8352,26.695,26.73,36123.0
2020-10-02 13:30:00,30.51,30.52,30.21,30.29,95158.0,26.7476,26.7563,26.4846,26.5547,95158.0
2020-10-02 14:00:00,30.29,30.56,30.29,30.52,37366.0,26.5547,26.7914,26.5547,26.7563,37366.0
2020-10-02 14:30:00,30.53,30.66,30.51,30.55,73520.0,26.7651,26.8791,26.7476,26.7826,73520.0
2020-10-02 15:00:00,30.55,30.67,30.47,30.67,57939.0,26.7826,26.8878,26.7125,26.8878,57939.0
2020-10-02 15:30:00,30.67,30.69,30.54,30.55,412705.0,26.8878,26.9054,26.7739,26.7826,412705.0
2020-10-05 09:30:00,30.87,31.38,30.87,31.14,183226.0,27.0632,27.5103,27.0632,27.2999,183226.0
2020-10-05 10:00:00,31.17,31.32,30.98,31.25,111100.0,27.3262,27.4577,27.1596,27.3963,111100.0
2020-10-05 10:30:00,31.26,31.6,31.26,31.52,158409.0,27.4051,27.7031,27.4051,27.633,158409.0
2020-10-05 11:00:00,31.52,31.72,31.5,31.55,136457.0,27.633,27.8083,27.6155,27.6593,136457.0
2020-10-05 11:30:00,31.54,31.58,31.47,31.52,59597.0,27.6505,27.6856,27.5892,27.633,59597.0
2020-10-05 12:00:00,31.5,31.53,31.42,31.5,101694.0,27.6155,27.6418,27.5453,27.6155,101694.0
2020-10-05 12:30:00,31.49,31.53,31.34,31.35,121046.0,27.6067,27.6418,27.4752,27.484,121046.0
2020-10-05 13:00:00,31.37,31.45,31.32,31.45,79664.0,27.5015,27.5716,27.4577,27.5716,79664.0
2020-10-05 13:30:00,31.45,31.5,31.42,31.43,93291.0,27.5716,27.6155,27.5453,27.5541,93291.0
2020-10-05 14:00:00,31.44,31.57,31.43,31.52,145187.0,27.5629,27.6768,27.5541,27.633,145187.0
2020-10-05 14:30:00,31.51,31.6,31.5,31.6,112817.0,27.6242,27.7031,27.6155,27.7031,112817.0
2020-10-05 15:00:00,31.6,31.66,31.57,31.66,162020.0,27.7031,27.7557,27.6768,27.7557,162020.0
2020-10-05 15:30:00,31.66,31.69,31.57,31.67,598726.0,27.7557,27.782,27.6768,27.7645,598726.0
2020-10-06 09:30:00,32.0,32.16,31.88,31.9,428112.0,28.0538,28.1941,27.9486,27.9661,428112.0
2020-10-06 10:00:00,31.9,32.25,31.88,32.15,202272.0,27.9661,28.273,27.9486,28.1853,202272.0
2020-10-06 10:30:00,32.15,32.3,32.05,32.27,211109.0,28.1853,28.3168,28.0977,28.2905,211109.0
2020-10-06 11:00:00,32.28,32.46,32.24,32.45,291310.0,28.2993,28.4571,28.2642,28.4483,291310.0
2020-10-06 11:30:00,32.46,32.59,32.38,32.48,609232.0,28.4571,28.5711,28.387,28.4746,609232.0
2020-10-06 12:00:00,32.48,32.52,32.37,32.4,432608.0,28.4746,28.5097,28.3782,28.4045,432608.0
2020-10-06 12:30:00,32.41,32.56,32.37,32.56,321371.0,28.4133,28.5448,28.3782,28.5448,321371.0
2020-10-06 13:00:00,32.56,32.7,32.55,32.6,327969.0,28.5448,28.6675,28.536,28.5798,327969.0
2020-10-06 13:30:00,32.61,32.69,32.56,32.63,313561.0,28.5886,28.6587,28.5448,28.6061,313561.0
2020-10-06 14:00:00,32.62,32.79,32.62,32.75,311711.0,28.5974,28.7464,28.5974,28.7113,311711.0
2020-10-06 14:30:00,32.76,32.87,31.82,31.93,672239.0,28.7201,28.8165,27.896,27.9925,672239.0
2020-10-06 15:00:00,31.91,31.94,31.57,31.81,472222.0,27.9749,28.0012,27.6768,27.8872,472222.0
2020-10-06 15:30:00,31.8,31.91,31.51,31.61,1430636.0,27.8785,27.9749,27.6242,27.7119,1430636.0
2020-10-07 09:30:00,32.07,32.76,32.07,32.62,425331.0,28.1152,28.7201,28.1152,28.5974,425331.0
2020-10-07 10:00:00,32.63,32.84,32.43,32.76,130611.0,28.6061,28.7902,28.4308,28.7201,130611.0
2020-10-07 10:30:00,32.76,32.83,32.52,32.53,721926.0,28.7201,28.7815,28.5097,28.5185,721926.0
2020-10-07 11:00:00,32.54,32.55,32.31,32.35,884830.0,28.5272,28.536,28.3256,28.3607,884830.0
2020-10-07 11:30:00,32.35,32.41,32.21,32.25,596851.0,28.3607,28.4133,28.2379,28.273,596851.0
2020-10-07 12:00:00,32.25,32.34,32.17,32.27,320097.0,28.273,28.3519,28.2029,28.2905,320097.0
2020-10-07 12:30:00,32.27,32.3,32.2,32.23,387438.0,28.2905,28.3168,28.2292,28.2555,387438.0
2020-10-07 13:00:00,32.22,32.31,32.2,32.26,159704.0,28.2467,28.3256,28.2292,28.2818,159704.0
2020-10-07 13:30:00,32.28,32.35,32.17,32.27,358697.0,28.2993,28.3607,28.2029,28.2905,358697.0
2020-10-07 14:00:00,32.28,32.49,32.27,32.45,67724.0,28.2993,28.4834,28.2905,28.4483,67724.0
2020-10-07 14:30:00,32.46,32.49,32.4,32.41,62695.0,28.4571,28.4834,28.4045,28.4133,62695.0
2020-10-07 15:00:00,32.41,32.59,32.41,32.58,86652.0,28.4133,28.5711,28.4133,28.5623,86652.0
2020-10-07 15:30:00,32.59,32.59,32.45,32.47,259822.0,28.5711,28.5711,28.4483,28.4659,259822.0
2020-10-08 09:30:00,32.68,32.82,32.54,32.79,404873.0,28.65,28.7727,28.5272,28.7464,404873.0
2020-10-08 10:00:00,32.79,33.0,32.68,32.99,335022.0,28.7464,28.9305,28.65,28.9217,335022.0
2020-10-08 10:30:00,32.99,33.09,32.93,32.95,281586.0,28.9217,29.0094,28.8691,28.8867,281586.0
2020-10-08 11:00:00,32.93,32.95,32.69,32.72,507845.0,28.8691,28.8867,28.6587,28.685,507845.0
2020-10-08 11:30:00,32.71,32.78,32.57,32.68,488987.0,28.6763,28.7376,28.5535,28.65,488987.0
2020-10-08 12:00:00,32.68,32.81,32.65,32.81,285649.0,28.65,28.7639,28.6237,28.7639,285649.0
2020-10-08 12:30:00,32.82,32.85,32.75,32.78,72863.0,28.7727,28.799,28.7113,28.7376,72863.0
2020-10-08 13:00:00,32.77,32.85,32.75,32.84,80725.0,28.7289,28.799,28.7113,28.7902,80725.0
2020-10-08 13:30:00,32.83,32.87,32.8,32.86,114518.0,28.7815,28.8165,28.7552,28.8078,114518.0
2020-10-08 14:00:00,32.88,33.02,32.86,32.97,79811.0,28.8253,28.948,28.8078,28.9042,79811.0
2020-10-08 14:30:00,32.96,32.97,32.87,32.93,66796.0,28.8954,28.9042,28.8165,28.8691,66796.0
2020-10-08 15:00:00,32.93,33.02,32.88,33.01,87934.0,28.8691,28.948,28.8253,28.9393,87934.0
2020-10-08 15:30:00,33.0,33.06,32.97,33.0,303680.0,28.9305,28.9831,28.9042,28.9305,303680.0
2020-10-09 09:30:00,33.27,33.4,33.04,33.16,119953.0,29.1672,29.2812,28.9656,29.0708,119953.0
2020-10-09 10:00:00,33.15,33.16,32.72,32.72,170297.0,29.062,29.0708,28.685,28.685,170297.0
2020-10-09 10:30:00,32.72,32.83,32.56,32.72,124292.0,28.685,28.7815,28.5448,28.685,124292.0
2020-10-09 11:00:00,32.72,32.88,32.72,32.85,47516.0,28.685,28.8253,28.685,28.799,47516.0
2020-10-09 11:30:00,32.83,33.11,32.79,33.01,85735.0,28.7815,29.0269,28.7464,28.9393,85735.0
2020-10-09 12:00:00,33.0,33.08,32.91,32.99,103051.0,28.9305,29.0006,28.8516,28.9217,103051.0
2020-10-09 12:30:00,32.98,33.02,32.92,32.99,32106.0,28.913,28.948,28.8604,28.9217,32106.0
2020-10-09 13:00:00,32.97,32.99,32.87,32.97,31245.0,28.9042,28.9217,28.8165,28.9042,31245.0
2020-10-09 13:30:00,32.97,33.01,32.92,32.96,23009.0,28.9042,28.9393,28.8604,28.8954,23009.0
2020-10-09 14:00:00,32.95,32.96,32.83,32.86,29574.0,28.8867,28.8954,28.7815,28.8078,29574.0
2020-10-09 14:30:00,32.88,32.93,32.83,32.92,46457.0,28.8253,28.8691,28.7815,28.8604,46457.0
2020-10-09 15:00:00,32.92,32.93,32.83,32.83,37591.0,28.8604,28.8691,28.7815,28.7815,37591.0
2020-10-09 15:30:00,32.82,32.82,32.68,32.73,286188.0,28.7727,28.7727,28.65,28.6938,286188.0
2020-10-12 09:30:00,32.74,32.87,32.63,32.85,160601.0,28.7026,28.8165,28.6061,28.799,160601.0
2020-10-12 10:00:00,32.86,33.01,32.73,32.97,96198.0,28.8078,28.9393,28.6938,28.9042,96198.0
2020-10-12 10:30:00,32.97,33.06,32.91,32.94,86445.0,28.9042,28.9831,28.8516,28.8779,86445.0
2020-10-12 11:00:00,32.93,33.08,32.92,33.02,114011.0,28.8691,29.0006,28.8604,28.948,114011.0
2020-10-12 11:30:00,33.02,33.04,32.96,32.97,58646.0,28.948,28.9656,28.8954,28.9042,58646.0
2020-10-12 12:00:00,32.96,33.02,32.91,33.01,82415.0,28.8954,28.948,28.8516,28.9393,82415.0
2020-10-12 12:30:00,33.0,33.01,32.91,32.94,35029.0,28.9305,28.9393,28.8516,28.8779,35029.0
2020-10-12 13:00:00,32.93,32.95,32.89,32.9,52671.0,28.8691,28.8867,28.8341,28.8428,52671.0
2020-10-12 13:30:00,32.9,32.98,32.86,32.96,76673.0,28.8428,28.913,28.8078,28.8954,76673.0
2020-10-12 14:00:00,32.95,32.97,32.87,32.93,41171.0,28.8867,28.9042,28.8165,28.8691,41171.0
2020-10-12 14:30:00,32.92,33.01,32.91,33.01,53552.0,28.8604,28.9393,28.8516,28.9393,53552.0
2020-10-12 15:00:00,33.02,33.21,33.01,33.19,47645.0,28.948,29.1146,28.9393,29.0971,47645.0
2020-10-12 15:30:00,33.2,33.25,33.1,33.18,238120.0,29.1058,29.1497,29.0182,29.0883,238120.0
2020-10-13 09:30:00,33.07,33.07,32.65,32.74,281663.0,28.9919,28.9919,28.6237,28.7026,281663.0
2020-10-13 10:00:00,32.73,32.92,32.42,32.44,241029.0,28.6938,28.8604,28.422,28.4396,241029.0
2020-10-13 10:30:00,32.45,32.54,32.3,32.4,127492.0,28.4483,28.5272,28.3168,28.4045,127492.0
2020-10-13 11:00:00,32.4,32.47,32.33,32.37,72150.0,28.4045,28.4659,28.3431,28.3782,72150.0
2020-10-13 11:30:00,32.37,32.38,32.24,32.34,67583.0,28.3782,28.387,28.2642,28.3519,67583.0
2020-10-13 12:00:00,32.35,32.47,32.26,32.45,85978.0,28.3607,28.4659,28.2818,28.4483,85978.0
2020-10-13 12:30:00,32.45,32.53,32.32,32.51,95071.0,28.4483,28.5185,28.3344,28.5009,95071.0
2020-10-13 13:00:00,32.52,32.52,32.43,32.44,62623.0,28.5097,28.5097,28.4308,28.4396,62623.0
2020-10-13 13:30:00,32.43,32.46,32.33,32.33,71424.0,28.4308,28.4571,28.3431,28.3431,71424.0
2020-10-13 14:00:00,32.33,32.39,32.28,32.28,130128.0,28.3431,28.3957,28.2993,28.2993,130128.0
2020-10-13 14:30:00,32.27,32.27,32.12,32.15,100888.0,28.2905,28.2905,28.159,28.1853,100888.0
2020-10-13 15:00:00,32.15,32.33,32.15,32.32,59236.0,28.1853,28.3431,28.1853,28.3344,59236.0
2020-10-13 15:30:00,32.32,32.34,32.23,32.24,529572.0,28.3344,28.3519,28.2555,28.2642,529572.0
2020-10-14 09:30:00,32.26,32.55,32.26,32.32,616358.0,28.2818,28.536,28.2818,28.3344,616358.0
2020-10-14 10:00:00,32.31,32.32,32.02,32.02,341599.0,28.3256,28.3344,28.0714,28.0714,341599.0
2020-10-14 10:30:00,32.03,32.14,32.01,32.13,171441.0,28.0801,28.1766,28.0626,28.1678,171441.0
2020-10-14 11:00:00,32.13,32.21,32.04,32.17,138093.0,28.1678,28.2379,28.0889,28.2029,138093.0
2020-10-14 11:30:00,32.17,32.26,32.05,32.09,74010.0,28.2029,28.2818,28.0977,28.1327,74010.0
2020-10-14 12:00:00,32.1,32.23,32.03,32.1,309892.0,28.1415,28.2555,28.0801,28.1415,309892.0
2020-10-14 12:30:00,32.1,32.13,32.0,32.09,42747.0,28.1415,28.1678,28.0538,28.1327,42747.0
2020-10-14 13:00:00,32.09,32.22,32.09,32.15,36256.0,28.1327,28.2467,28.1327,28.1853,36256.0
2020-10-14 13:30:00,32.15,32.17,32.06,32.06,30148.0,28.1853,28.2029,28.1064,28.1064,30148.0
2020-10-14 14:00:00,32.06,32.08,32.01,32.04,23540.0,28.1064,28.124,28.0626,28.0889,23540.0
2020-10-14 14:30:00,32.03,32.03,31.92,31.94,49913.0,28.0801,28.0801,27.9837,28.0012,49913.0
2020-10-14 15:00:00,31.94,32.05,31.93,31.96,49886.0,28.0012,28.0977,27.9925,28.0188,49886.0
2020-10-14 15:30:00,31.96,31.98,31.76,31.78,410750.0,28.0188,28.0363,27.8434,27.8609,410750.0
2020-10-15 09:30:00,31.43,31.69,31.36,31.69,106752.0,27.5541,27.782,27.4927,27.782,106752.0
2020-10-15 10:00:00,31.71,31.94,31.7,31.94,72549.0,27.7996,28.0012,27.7908,28.0012,72549.0
2020-10-15 10:30:00,31.93,32.1,31.92,32.09,57785.0,27.9925,28.1415,27.9837,28.1327,57785.0
2020-10-15 11:00:00,32.11,32.19,32.02,32.03,65703.0,28.1503,28.2204,28.0714,28.0801,65703.0
2020-10-15 11:30:00,32.03,32.27,32.0,32.18,73653.0,28.0801,28.2905,28.0538,28.2116,73653.0
2020-10-15 12:00:00,32.18,32.2,32.09,32.15,67327.0,28.2116,28.2292,28.1327,28.1853,67327.0
2020-10-15 12:30:00,32.15,32.34,32.13,32.31,76235.0,28.1853,28.3519,28.1678,28.3256,76235.0
2020-10-15 13:00:00,32.3,32.46,32.28,32.45,53864.0,28.3168,28.4571,28.2993,28.4483,53864.0
2020-10-15 13:30:00,32.45,32.46,32.35,32.39,91846.0,28.4483,28.4571,28.3607,28.3957,91846.0
2020-10-15 14:00:00,32.39,32.45,32.36,32.43,150052.0,28.3957,28.4483,28.3694,28.4308,150052.0
2020-10-15 14:30:00,32.43,32.47,32.42,32.45,139319.0,28.4308,28.4659,28.422,28.4483,139319.0
2020-10-15 15:00:00,32.46,32.48,32.35,32.43,74048.0,28.4571,28.4746,28.3607,28.4308,74048.0
2020-10-15 15:30:00,32.43,32.46,32.39,32.45,392805.0,28.4308,28.4571,28.3957,28.4483,392805.0
2020-10-16 09:30:00,32.57,32.71,32.1,32.22,1131553.0,28.5535,28.6763,28.1415,28.2467,1131553.0
2020-10-16 10:00:00,32.22,32.33,32.03,32.28,138323.0,28.2467,28.3431,28.0801,28.2993,138323.0
2020-10-16 10:30:00,32.3,32.46,32.22,32.41,78686.0,28.3168,28.4571,28.2467,28.4133,78686.0
2020-10-16 11:00:00,32.41,32.64,32.4,32.62,120542.0,28.4133,28.6149,28.4045,28.5974,120542.0
2020-10-16 11:30:00,32.62,32.81,32.59,32.74,307223.0,28.5974,28.7639,28.5711,28.7026,307223.0
2020-10-16 12:00:00,32.72,32.72,32.57,32.66,199657.0,28.685,28.685,28.5535,28.6324,199657.0
2020-10-16 12:30:00,32.65,32.65,32.43,32.54,86766.0,28.6237,28.6237,28.4308,28.5272,86766.0
2020-10-16 13:00:00,32.54,32.57,32.43,32.5,42834.0,28.5272,28.5535,28.4308,28.4922,42834.0
2020-10-16 13:30:00,32.53,32.53,32.48,32.53,59246.0,28.5185,28.5185,28.4746,28.5185,59246.0
2020-10-16 14:00:00,32.53,32.63,32.51,32.63,54601.0,28.5185,28.6061,28.5009,28.6061,54601.0
2020-10-16 14:30:00,32.63,32.64,32.55,32.61,41064.0,28.6061,28.6149,28.536,28.5886,41064.0
2020-10-16 15:00:00,32.61,32.61,32.53,32.58,85064.0,28.5886,28.5886,28.5185,28.5623,85064.0
2020-10-16 15:30:00,32.57,32.6,32.49,32.52,381892.0,28.5535,28.5798,28.4834,28.5097,381892.0
2020-10-19 09:30:00,32.72,32.9,32.54,32.87,201117.0,28.685,28.8428,28.5272,28.8165,201117.0
2020-10-19 10:00:00,32.87,32.94,32.63,32.77,82696.0,28.8165,28.8779,28.6061,28.7289,82696.0
2020-10-19 10:30:00,32.78,32.89,32.75,32.89,82882.0,28.7376,28.8341,28.7113,28.8341,82882.0
2020-10-19 11:00:00,32.88,32.9,32.63,32.71,126726.0,28.8253,28.8428,28.6061,28.6763,126726.0
2020-10-19 11:30:00,32.72,32.77,32.64,32.76,17946.0,28.685,28.7289,28.6149,28.7201,17946.0
2020-10-19 12:00:00,32.75,32.75,32.66,32.67,29608.0,28.7113,28.7113,28.6324,28.6412,29608.0
2020-10-19 12:30:00,32.67,32.67,32.55,32.57,30591.0,28.6412,28.6412,28.536,28.5535,30591.0
2020-10-19 13:00:00,32.57,32.62,32.52,32.62,23962.0,28.5535,28.5974,28.5097,28.5974,23962.0
2020-10-19 13:30:00,32.6,32.69,32.57,32.65,38206.0,28.5798,28.6587,28.5535,28.6237,38206.0
2020-10-19 14:00:00,32.65,32.67,32.59,32.65,36811.0,28.6237,28.6412,28.5711,28.6237,36811.0
2020-10-19 14:30:00,32.64,32.64,32.31,32.32,164530.0,28.6149,28.6149,28.3256,28.3344,164530.0
2020-10-19 15:00:00,32.32,32.39,32.23,32.28,285549.0,28.3344,28.3957,28.2555,28.2993,285549.0
2020-10-19 15:30:00,32.28,32.32,32.16,32.21,1199516.0,28.2993,28.3344,28.1941,28.2379,1199516.0
2020-10-20 09:30:00,32.54,33.17,32.54,33.14,197572.0,28.5272,29.0795,28.5272,29.0532,197572.0
2020-10-20 10:00:00,33.14,33.21,32.96,33.11,154735.0,29.0532,29.1146,28.8954,29.0269,154735.0
2020-10-20 10:30:00,33.11,33.23,33.03,33.09,131164.0,29.0269,29.1321,28.9568,29.0094,131164.0
2020-10-20 11:00:00,33.08,33.1,32.88,32.96,127481.0,29.0006,29.0182,28.8253,28.8954,127481.0
2020-10-20 11:30:00,32.95,33.04,32.92,32.96,113916.0,28.8867,28.9656,28.8604,28.8954,113916.0
2020-10-20 12:00:00,32.95,32.98,32.82,32.82,49336.0,28.8867,28.913,28.7727,28.7727,49336.0
2020-10-20 12:30:00,32.82,33.24,32.81,33.24,316603.0,28.7727,29.1409,28.7639,29.1409,316603.0
2020-10-20 13:00:00,33.25,33.32,33.2,33.29,412103.0,29.1497,29.211,29.1058,29.1847,412103.0
2020-10-20 13:30:00,33.3,33.35,33.16,33.18,69900.0,29.1935,29.2373,29.0708,29.0883,69900.0
2020-10-20 14:00:00,33.18,33.22,33.06,33.06,56868.0,29.0883,29.1234,28.9831,28.9831,56868.0
2020-10-20 14:30:00,33.06,33.1,32.95,32.95,34574.0,28.9831,29.0182,28.8867,28.8867,34574.0
2020-10-20 15:00:00,32.95,32.97,32.73,32.89,130508.0,28.8867,28.9042,28.6938,28.8341,130508.0
2020-10-20 15:30:00,32.88,32.89,32.7,32.77,401223.0,28.8253,28.8341,28.6675,28.7289,401223.0
2020-10-21 09:30:00,32.82,33.07,32.7,32.9,132256.0,28.7727,28.9919,28.6675,28.8428,132256.0
2020-10-21 10:00:00,32.91,33.01,32.85,32.95,56641.0,28.8516,28.9393,28.799,28.8867,56641.0
2020-10-21 10:30:00,32.95,33.16,32.93,32.95,90944.0,28.8867,29.0708,28.8691,28.8867,90944.0
2020-10-21 11:00:00,32.93,33.01,32.82,32.98,83090.0,28.8691,28.9393,28.7727,28.913,83090.0
2020-10-21 11:30:00,32.99,33.06,32.84,32.91,44259.0,28.9217,28.9831,28.7902,28.8516,44259.0
2020-10-21 12:00:00,32.92,33.06,32.86,32.93,54564.0,28.8604,28.9831,28.8078,28.8691,54564.0
2020-10-21 12:30:00,32.94,32.96,32.83,32.88,47770.0,28.8779,28.8954,28.7815,28.8253,47770.0
2020-10-21 13:00:00,32.86,32.9,32.71,32.8,80147.0,28.8078,28.8428,28.6763,28.7552,80147.0
2020-10-21 13:30:00,32.79,32.89,32.78,32.8,41426.0,28.7464,28.8341,28.7376,28.7552,41426.0
2020-10-21 14:00:00,32.8,32.95,32.8,32.91,82945.0,28.7552,28.8867,28.7552,28.8516,82945.0
2020-10-21 14:30:00,32.91,32.91,32.83,32.91,42597.0,28.8516,28.8516,28.7815,28.8516,42597.0
2020-10-21 15:00:00,32.91,32.92,32.81,32.88,58735.0,28.8516,28.8604,28.7639,28.8253,58735.0
2020-10-21 15:30:00,32.88,32.9,32.76,32.8,209952.0,28.8253,28.8428,28.7201,28.7552,209952.0
2020-10-22 09:30:00,32.8,33.2,32.8,33.2,91634.0,28.7552,29.1058,28.7552,29.1058,91634.0
2020-10-22 10:00:00,33.19,33.39,33.19,33.31,122331.0,29.0971,29.2724,29.0971,29.2023,122331.0
2020-10-22 10:30:00,33.3,33.7,33.27,33.66,127005.0,29.1935,29.5442,29.1672,29.5091,127005.0
2020-10-22 11:00:00,33.71,33.86,33.66,33.73,71926.0,29.5529,29.6844,29.5091,29.5705,71926.0
2020-10-22 11:30:00,33.73,33.76,33.64,33.69,57898.0,29.5705,29.5968,29.4916,29.5354,57898.0
2020-10-22 12:00:00,33.72,33.86,33.67,33.8,98418.0,29.5617,29.6844,29.5179,29.6318,98418.0
2020-10-22 12:30:00,33.81,33.89,33.77,33.81,51637.0,29.6406,29.7107,29.6055,29.6406,51637.0
2020-10-22 13:00:00,33.81,33.96,33.81,33.84,78299.0,29.6406,29.7721,29.6406,29.6669,78299.0
2020-10-22 13:30:00,33.84,33.98,33.83,33.97,75533.0,29.6669,29.7896,29.6581,29.7809,75533.0
2020-10-22 14:00:00,33.96,34.1,33.95,34.08,95240.0,29.7721,29.8948,29.7633,29.8773,95240.0
2020-10-22 14:30:00,34.08,34.18,34.08,34.11,560089.0,29.8773,29.965,29.8773,29.9036,560089.0
2020-10-22 15:00:00,34.12,34.17,34.04,34.16,146804.0,29.9124,29.9562,29.8422,29.9475,146804.0
2020-10-22 15:30:00,34.15,34.2,34.1,34.16,562933.0,29.9387,29.9825,29.8948,29.9475,562933.0
2020-10-23 09:30:00,34.47,34.88,34.47,34.63,452914.0,30.2192,30.5787,30.2192,30.3595,452914.0
2020-10-23 10:00:00,34.62,34.68,34.31,34.39,535129.0,30.3507,30.4033,30.079,30.1491,535129.0
2020-10-23 10:30:00,34.41,34.64,34.28,34.29,137724.0,30.1666,30.3683,30.0527,30.0614,137724.0
2020-10-23 11:00:00,34.28,34.35,34.12,34.32,187653.0,30.0527,30.114,29.9124,30.0877,187653.0
2020-10-23 11:30:00,34.32,34.46,34.3,34.39,198569.0,30.0877,30.2105,30.0702,30.1491,198569.0
2020-10-23 12:00:00,34.38,34.39,34.12,34.2,293240.0,30.1403,30.1491,29.9124,29.9825,293240.0
2020-10-23 12:30:00,34.2,34.26,34.06,34.09,177036.0,29.9825,30.0351,29.8598,29.8861,177036.0
2020-10-23 13:00:00,34.08,34.39,34.08,34.39,6134569.0,29.8773,30.1491,29.8773,30.1491,6134569.0
2020-10-23 13:30:00,34.39,34.5,34.36,34.5,216272.0,30.1491,30.2455,30.1228,30.2455,216272.0
2020-10-23 14:00:00,34.49,34.6,34.47,34.53,235010.0,30.2368,30.3332,30.2192,30.2718,235010.0
2020-10-23 14:30:00,34.52,34.64,34.5,34.61,195323.0,30.2631,30.3683,30.2455,30.342,195323.0
2020-10-23 15:00:00,34.59,34.7,34.58,34.62,231509.0,30.3244,30.4209,30.3157,30.3507,231509.0
2020-10-23 15:30:00,34.62,34.68,34.58,34.61,1276871.0,30.3507,30.4033,30.3157,30.342,1276871.0
2020-10-26 09:30:00,34.05,34.15,33.69,33.99,276855.0,29.851,29.9387,29.5354,29.7984,276855.0
2020-10-26 10:00:00,33.98,34.11,33.87,33.97,139182.0,29.7896,29.9036,29.6932,29.7809,139182.0
2020-10-26 10:30:00,33.96,33.98,33.73,33.78,114986.0,29.7721,29.7896,29.5705,29.6143,114986.0
2020-10-26 11:00:00,33.78,33.9,33.67,33.88,177248.0,29.6143,29.7195,29.5179,29.702,177248.0
2020-10-26 11:30:00,33.88,33.89,33.73,33.8,116103.0,29.702,29.7107,29.5705,29.6318,116103.0
2020-10-26 12:00:00,33.79,33.81,33.62,33.67,291107.0,29.6231,29.6406,29.474,29.5179,291107.0
2020-10-26 12:30:00,33.63,33.77,33.55,33.71,114140.0,29.4828,29.6055,29.4127,29.5529,114140.0
2020-10-26 13:00:00,33.7,33.7,33.46,33.5,123252.0,29.5442,29.5442,29.3338,29.3688,123252.0
2020-10-26 13:30:00,33.49,33.64,33.42,33.63,30911.0,29.3601,29.4916,29.2987,29.4828,30911.0
2020-10-26 14:00:00,33.63,33.79,33.6,33.77,63329.0,29.4828,29.6231,29.4565,29.6055,63329.0
2020-10-26 14:30:00,33.78,33.78,33.66,33.67,64251.0,29.6143,29.6143,29.5091,29.5179,64251.0
2020-10-26 15:00:00,33.67,33.71,33.6,33.63,67111.0,29.5179,29.5529,29.4565,29.4828,67111.0
2020-10-26 15:30:00,33.64,33.87,33.64,33.86,475907.0,29.4916,29.6932,29.4916,29.6844,475907.0
2020-10-27 09:30:00,33.74,33.74,33.45,33.59,246599.0,29.5792,29.5792,29.325,29.4477,246599.0
2020-10-27 10:00:00,33.59,33.65,33.31,33.35,142930.0,29.4477,29.5003,29.2023,29.2373,142930.0
2020-10-27 10:30:00,33.37,33.39,33.07,33.09,104941.0,29.2549,29.2724,28.9919,29.0094,104941.0
2020-10-27 11:00:00,33.09,33.17,32.94,32.94,64799.0,29.0094,29.0795,28.8779,28.8779,64799.0
2020-10-27 11:30:00,32.93,32.98,32.86,32.96,93644.0,28.8691,28.913,28.8078,28.8954,93644.0
2020-10-27 12:00:00,32.97,33.07,32.91,33.05,81016.0,28.9042,28.9919,28.8516,28.9743,81016.0
2020-10-27 12:30:00,33.05,33.06,32.88,32.92,88329.0,28.9743,28.9831,28.8253,28.8604,88329.0
2020-10-27 13:00:00,32.9,33.01,32.84,33.01,90540.0,28.8428,28.9393,28.7902,28.9393,90540.0
2020-10-27 13:30:00,33.01,33.03,32.94,32.95,58705.0,28.9393,28.9568,28.8779,28.8867,58705.0
2020-10-27 14:00:00,32.95,32.98,32.87,32.87,53804.0,28.8867,28.913,28.8165,28.8165,53804.0
2020-10-27 14:30:00,32.88,32.9,32.8,32.82,106520.0,28.8253,28.8428,28.7552,28.7727,106520.0
2020-10-27 15:00:00,32.83,32.87,32.77,32.84,82446.0,28.7815,28.8165,28.7289,28.7902,82446.0
2020-10-27 15:30:00,32.83,32.85,32.65,32.68,456554.0,28.7815,28.799,28.6237,28.65,456554.0
2020-10-28 09:30:00,31.98,32.5,31.88,32.2,252830.0,28.0363,28.4922,27.9486,28.2292,252830.0
2020-10-28 10:00:00,32.19,32.31,31.99,32.06,188172.0,28.2204,28.3256,28.0451,28.1064,188172.0
2020-10-28 10:30:00,32.05,32.08,31.84,31.96,212775.0,28.0977,28.124,27.9135,28.0188,212775.0
2020-10-28 11:00:00,31.96,32.25,31.93,32.21,142265.0,28.0188,28.273,27.9925,28.2379,142265.0
2020-10-28 11:30:00,32.2,32.52,32.13,32.48,165802.0,28.2292,28.5097,28.1678,28.4746,165802.0
2020-10-28 12:00:00,32.47,32.58,32.34,32.34,183496.0,28.4659,28.5623,28.3519,28.3519,183496.0
2020-10-28 12:30:00,32.37,32.44,32.19,32.27,107515.0,28.3782,28.4396,28.2204,28.2905,107515.0
2020-10-28 13:00:00,32.27,32.28,32.05,32.15,91223.0,28.2905,28.2993,28.0977,28.1853,91223.0
2020-10-28 13:30:00,32.14,32.18,32.07,32.17,75661.0,28.1766,28.2116,28.1152,28.2029,75661.0
2020-10-28 14:00:00,32.16,32.25,31.99,32.23,128872.0,28.1941,28.273,28.0451,28.2555,128872.0
2020-10-28 14:30:00,32.23,32.29,32.13,32.21,122999.0,28.2555,28.3081,28.1678,28.2379,122999.0
2020-10-28 15:00:00,32.23,32.24,32.06,32.18,70224.0,28.2555,28.2642,28.1064,28.2116,70224.0
2020-10-28 15:30:00,32.17,32.29,31.95,31.98,483176.0,28.2029,28.3081,28.01,28.0363,483176.0
2020-10-29 09:30:00,31.94,32.02,31.42,31.92,222896.0,28.0012,28.0714,27.5453,27.9837,222896.0
2020-10-29 10:00:00,31.93,32.18,31.75,32.17,167352.0,27.9925,28.2116,27.8346,28.2029,167352.0
2020-10-29 10:30:00,32.2,32.52,32.19,32.33,170030.0,28.2292,28.5097,28.2204,28.3431,170030.0
2020-10-29 11:00:00,32.31,32.36,32.22,32.22,88005.0,28.3256,28.3694,28.2467,28.2467,88005.0
2020-10-29 11:30:00,32.23,32.32,32.12,32.27,108974.0,28.2555,28.3344,28.159,28.2905,108974.0
2020-10-29 12:00:00,32.27,32.3,32.12,32.18,41639.0,28.2905,28.3168,28.159,28.2116,41639.0
2020-10-29 12:30:00,32.19,32.28,32.07,32.1,70132.0,28.2204,28.2993,28.1152,28.1415,70132.0
2020-10-29 13:00:00,32.11,32.12,31.99,32.11,78208.0,28.1503,28.159,28.0451,28.1503,78208.0
2020-10-29 13:30:00,32.11,32.49,32.11,32.49,65496.0,28.1503,28.4834,28.1503,28.4834,65496.0
2020-10-29 14:00:00,32.49,32.74,32.49,32.67,82397.0,28.4834,28.7026,28.4834,28.6412,82397.0
2020-10-29 14:30:00,32.67,32.76,32.53,32.71,79034.0,28.6412,28.7201,28.5185,28.6763,79034.0
2020-10-29 15:00:00,32.72,32.79,32.59,32.76,110849.0,28.685,28.7464,28.5711,28.7201,110849.0
2020-10-29 15:30:00,32.76,32.88,32.67,32.71,572415.0,28.7201,28.8253,28.6412,28.6763,572415.0
2020-10-30 09:30:00,32.53,32.87,32.47,32.8,166438.0,28.5185,28.8165,28.4659,28.7552,166438.0
2020-10-30 10:00:00,32.82,32.95,32.61,32.64,233676.0,28.7727,28.8867,28.5886,28.6149,233676.0
2020-10-30 10:30:00,32.65,32.72,32.43,32.45,147569.0,28.6237,28.685,28.4308,28.4483,147569.0
2020-10-30 11:00:00,32.46,32.91,32.46,32.73,119376.0,28.4571,28.8516,28.4571,28.6938,119376.0
2020-10-30 11:30:00,32.71,32.86,32.66,32.86,213906.0,28.6763,28.8078,28.6324,28.8078,213906.0
2020-10-30 12:00:00,32.83,32.91,32.75,32.84,213936.0,28.7815,28.8516,28.7113,28.7902,213936.0
2020-10-30 12:30:00,32.83,32.87,32.72,32.77,93508.0,28.7815,28.8165,28.685,28.7289,93508.0
2020-10-30 13:00:00,32.75,32.89,32.71,32.87,41515.0,28.7113,28.8341,28.6763,28.8165,41515.0
2020-10-30 13:30:00,32.87,32.97,32.67,32.96,161288.0,28.8165,28.9042,28.6412,28.8954,161288.0
2020-10-30 14:00:00,32.95,33.15,32.87,32.87,203645.0,28.8867,29.062,28.8165,28.8165,203645.0
2020-10-30 14:30:00,32.87,33.04,32.79,32.99,140786.0,28.8165,28.9656,28.7464,28.9217,140786.0
2020-10-30 15:00:00,32.98,33.0,32.86,32.9,174277.0,28.913,28.9305,28.8078,28.8428,174277.0
2020-10-30 15:30:00,32.9,33.19,32.79,33.18,377631.0,28.8428,29.0971,28.7464,29.0883,377631.0
2020-11-02 09:30:00,33.59,33.7,33.15,33.41,281135.0,29.4477,29.5442,29.062,29.2899,281135.0
2020-11-02 10:00:00,33.41,33.76,33.4,33.71,144624.0,29.2899,29.5968,29.2812,29.5529,144624.0
2020-11-02 10:30:00,33.72,33.78,33.58,33.66,105138.0,29.5617,29.6143,29.439,29.5091,105138.0
2020-11-02 11:00:00,33.68,34.11,33.66,34.11,104814.0,29.5266,29.9036,29.5091,29.9036,104814.0
2020-11-02 11:30:00,34.11,34.12,33.92,33.94,214170.0,29.9036,29.9124,29.737,29.7546,214170.0
2020-11-02 12:00:00,33.94,34.09,33.94,34.05,54757.0,29.7546,29.8861,29.7546,29.851,54757.0
2020-11-02 12:30:00,34.05,34.07,33.81,33.89,77899.0,29.851,29.8685,29.6406,29.7107,77899.0
2020-11-02 13:00:00,33.9,33.93,33.68,33.75,59430.0,29.7195,29.7458,29.5266,29.588,59430.0
2020-11-02 13:30:00,33.73,33.89,33.72,33.78,94960.0,29.5705,29.7107,29.5617,29.6143,94960.0
2020-11-02 14:00:00,33.77,34.04,33.74,34.04,78645.0,29.6055,29.8422,29.5792,29.8422,78645.0
2020-11-02 14:30:00,34.05,34.18,34.02,34.05,85956.0,29.851,29.965,29.8247,29.851,85956.0
2020-11-02 15:00:00,34.06,34.13,34.01,34.04,145672.0,29.8598,29.9212,29.8159,29.8422,145672.0
2020-11-02 15:30:00,34.04,34.11,33.89,34.02,506198.0,29.8422,29.9036,29.7107,29.8247,506198.0
2020-11-03 09:30:00,34.68,34.99,34.61,34.93,307875.0,30.4033,30.6751,30.342,30.6225,307875.0
2020-11-03 10:00:00,34.93,34.96,34.65,34.81,1165464.0,30.6225,30.6488,30.377,30.5173,1165464.0
2020-11-03 10:30:00,34.82,35.1,34.75,35.08,5519605.0,30.5261,30.7715,30.4647,30.754,5519605.0
2020-11-03 11:00:00,35.09,35.23,35.05,35.05,280223.0,30.7628,30.8855,30.7277,30.7277,280223.0
2020-11-03 11:30:00,35.05,35.11,34.95,35.07,178429.0,30.7277,30.7803,30.64,30.7452,178429.0
2020-11-03 12:00:00,35.07,35.09,34.81,34.82,219699.0,30.7452,30.7628,30.5173,30.5261,219699.0
2020-11-03 12:30:00,34.82,34.86,34.66,34.7,101665.0,30.5261,30.5611,30.3858,30.4209,101665.0
2020-11-03 13:00:00,34.7,34.8,34.69,34.74,109911.0,30.4209,30.5085,30.4121,30.4559,109911.0
2020-11-03 13:30:00,34.74,34.8,34.67,34.73,100277.0,30.4559,30.5085,30.3946,30.4472,100277.0
2020-11-03 14:00:00,34.71,34.95,34.7,34.81,144620.0,30.4296,30.64,30.4209,30.5173,144620.0
2020-11-03 14:30:00,34.81,34.97,34.81,34.95,79725.0,30.5173,30.6576,30.5173,30.64,79725.0
2020-11-03 15:00:00,34.95,34.95,34.78,34.86,157898.0,30.64,30.64,30.491,30.5611,157898.0
2020-11-03 15:30:00,34.86,35.2,34.86,34.98,559048.0,30.5611,30.8592,30.5611,30.6663,559048.0
2020-11-04 09:30:00,34.11,34.13,32.78,33.42,622636.0,29.9036,29.9212,28.7376,29.2987,622636.0
2020-11-04 10:00:00,33.44,33.87,33.39,33.56,399204.0,29.3162,29.6932,29.2724,29.4214,399204.0
2020-11-04 10:30:00,33.56,33.68,33.3,33.58,215928.0,29.4214,29.5266,29.1935,29.439,215928.0
2020-11-04 11:00:00,33.58,33.62,33.46,33.57,169387.0,29.439,29.474,29.3338,29.4302,169387.0
2020-11-04 11:30:00,33.58,33.76,33.56,33.7,141751.0,29.439,29.5968,29.4214,29.5442,141751.0
2020-11-04 12:00:00,33.68,33.89,33.65,33.75,156495.0,29.5266,29.7107,29.5003,29.588,156495.0
2020-11-04 12:30:00,33.74,33.81,33.66,33.7,136233.0,29.5792,29.6406,29.5091,29.5442,136233.0
2020-11-04 13:00:00,33.7,33.78,33.64,33.69,97269.0,29.5442,29.6143,29.4916,29.5354,97269.0
2020-11-04 13:30:00,33.69,33.75,33.48,33.53,126188.0,29.5354,29.588,29.3513,29.3951,126188.0
2020-11-04 14:00:00,33.53,33.61,33.42,33.53,144575.0,29.3951,29.4653,29.2987,29.3951,144575.0
2020-11-04 14:30:00,33.54,33.56,33.36,33.42,137774.0,29.4039,29.4214,29.2461,29.2987,137774.0
2020-11-04 15:00:00,33.41,33.44,33.14,33.16,187172.0,29.2899,29.3162,29.0532,29.0708,187172.0
2020-11-04 15:30:00,33.16,33.22,33.05,33.06,722617.0,29.0708,29.1234,28.9743,28.9831,722617.0
2020-11-05 09:30:00,33.41,33.96,33.27,33.74,450007.0,29.2899,29.7721,29.1672,29.5792,450007.0
2020-11-05 10:00:00,33.73,34.36,33.71,34.2,349112.0,29.5705,30.1228,29.5529,29.9825,349112.0
2020-11-05 10:30:00,34.16,34.34,34.06,34.24,181894.0,29.9475,30.1053,29.8598,30.0176,181894.0
2020-11-05 11:00:00,34.25,34.33,34.1,34.16,89573.0,30.0264,30.0965,29.8948,29.9475,89573.0
2020-11-05 11:30:00,34.17,34.39,34.11,34.36,143518.0,29.9562,30.1491,29.9036,30.1228,143518.0
2020-11-05 12:00:00,34.36,34.4,34.16,34.16,120687.0,30.1228,30.1579,29.9475,29.9475,120687.0
2020-11-05 12:30:00,34.16,34.39,34.14,34.38,93051.0,29.9475,30.1491,29.9299,30.1403,93051.0
2020-11-05 13:00:00,34.39,34.5,34.37,34.41,231350.0,30.1491,30.2455,30.1316,30.1666,231350.0
2020-11-05 13:30:00,34.42,34.53,34.32,34.43,106627.0,30.1754,30.2718,30.0877,30.1842,106627.0
2020-11-05 14:00:00,34.43,34.54,34.39,34.48,93991.0,30.1842,30.2806,30.1491,30.228,93991.0
2020-11-05 14:30:00,34.47,34.52,34.27,34.38,180178.0,30.2192,30.2631,30.0439,30.1403,180178.0
2020-11-05 15:00:00,34.38,34.43,34.31,34.38,235972.0,30.1403,30.1842,30.079,30.1403,235972.0
2020-11-05 15:30:00,34.38,34.38,34.23,34.29,655231.0,30.1403,30.1403,30.0088,30.0614,655231.0
2020-11-06 09:30:00,34.65,34.77,34.22,34.33,187418.0,30.377,30.4822,30.0001,30.0965,187418.0
2020-11-06 10:00:00,34.34,34.39,34.23,34.23,79739.0,30.1053,30.1491,30.0088,30.0088,79739.0
2020-11-06 10:30:00,34.26,34.49,34.15,34.22,119834.0,30.0351,30.2368,29.9387,30.0001,119834.0
2020-11-06 11:00:00,34.23,34.37,33.99,34.05,127197.0,30.0088,30.1316,29.7984,29.851,127197.0
2020-11-06 11:30:00,34.06,34.12,33.99,34.02,83884.0,29.8598,29.9124,29.7984,29.8247,83884.0
2020-11-06 12:00:00,34.03,34.05,33.93,34.05,48376.0,29.8335,29.851,29.7458,29.851,48376.0
2020-11-06 12:30:00,34.08,34.08,33.89,33.91,47348.0,29.8773,29.8773,29.7107,29.7283,47348.0
2020-11-06 13:00:00,33.91,33.99,33.84,33.98,27374.0,29.7283,29.7984,29.6669,29.7896,27374.0
2020-11-06 13:30:00,33.96,33.99,33.87,33.89,42942.0,29.7721,29.7984,29.6932,29.7107,42942.0
2020-11-06 14:00:00,33.91,33.94,33.69,33.74,211311.0,29.7283,29.7546,29.5354,29.5792,211311.0
2020-11-06 14:30:00,33.73,33.73,33.59,33.59,100523.0,29.5705,29.5705,29.4477,29.4477,100523.0
2020-11-06 15:00:00,33.59,33.59,33.51,33.57,132288.0,29.4477,29.4477,29.3776,29.4302,132288.0
2020-11-06 15:30:00,33.57,33.82,33.55,33.64,413834.0,29.4302,29.6494,29.4127,29.4916,413834.0
2020-11-09 09:30:00,36.68,38.61,36.68,37.95,2173783.0,32.1567,33.8487,32.1567,33.2701,2173783.0
2020-11-09 10:00:00,37.95,38.31,37.74,38.04,1194726.0,33.2701,33.5857,33.086,33.349,1194726.0
2020-11-09 10:30:00,38.0,38.25,37.84,38.24,1178476.0,33.3139,33.5331,33.1736,33.5243,1178476.0
2020-11-09 11:00:00,38.24,38.3,37.92,38.02,899209.0,33.5243,33.5769,33.2438,33.3314,899209.0
2020-11-09 11:30:00,38.02,38.06,37.81,37.95,727507.0,33.3314,33.3665,33.1473,33.2701,727507.0
2020-11-09 12:00:00,37.96,38.41,37.9,38.4,676203.0,33.2788,33.6733,33.2262,33.6646,676203.0
2020-11-09 12:30:00,38.39,38.71,38.35,38.69,406790.0,33.6558,33.9364,33.6207,33.9188,406790.0
2020-11-09 13:00:00,38.69,39.0,38.65,38.94,924800.0,33.9188,34.1906,33.8838,34.138,924800.0
2020-11-09 13:30:00,38.95,39.08,38.69,38.77,803485.0,34.1468,34.2607,33.9188,33.989,803485.0
2020-11-09 14:00:00,38.76,38.88,38.69,38.83,834465.0,33.9802,34.0854,33.9188,34.0416,834465.0
2020-11-09 14:30:00,38.84,38.96,38.73,38.96,538295.0,34.0503,34.1555,33.9539,34.1555,538295.0
2020-11-09 15:00:00,38.95,39.11,38.73,38.73,698978.0,34.1468,34.287,33.9539,33.9539,698978.0
2020-11-09 15:30:00,38.75,38.87,38.2,38.24,1784858.0,33.9714,34.0766,33.4892,33.5243,1784858.0
2020-11-10 09:30:00,38.46,38.81,38.01,38.81,328640.0,33.7172,34.024,33.3227,34.024,328640.0
2020-11-10 10:00:00,38.8,39.07,38.71,39.05,860809.0,34.0153,34.252,33.9364,34.2344,860809.0
2020-11-10 10:30:00,39.06,39.06,38.47,38.7,326183.0,34.2432,34.2432,33.7259,33.9276,326183.0
2020-11-10 11:00:00,38.69,38.89,38.62,38.71,244889.0,33.9188,34.0942,33.8575,33.9364,244889.0
2020-11-10 11:30:00,38.71,38.72,38.52,38.55,149543.0,33.9364,33.9451,33.7698,33.7961,149543.0
2020-11-10 12:00:00,38.54,38.65,38.5,38.63,174132.0,33.7873,33.8838,33.7522,33.8662,174132.0
2020-11-10 12:30:00,38.64,38.8,38.59,38.73,161658.0,33.875,34.0153,33.8312,33.9539,161658.0
2020-11-10 13:00:00,38.72,38.83,38.67,38.69,236866.0,33.9451,34.0416,33.9013,33.9188,236866.0
2020-11-10 13:30:00,38.69,38.82,38.6,38.79,191285.0,33.9188,34.0328,33.8399,34.0065,191285.0
2020-11-10 14:00:00,38.78,38.89,38.75,38.79,134606.0,33.9977,34.0942,33.9714,34.0065,134606.0
2020-11-10 14:30:00,38.8,38.87,38.71,38.86,172119.0,34.0153,34.0766,33.9364,34.0679,172119.0
2020-11-10 15:00:00,38.85,39.0,38.84,38.88,161233.0,34.0591,34.1906,34.0503,34.0854,161233.0
2020-11-10 15:30:00,38.88,38.88,38.66,38.74,629052.0,34.0854,34.0854,33.8925,33.9627,629052.0
2020-11-11 09:30:00,38.96,38.96,37.54,37.56,814666.0,34.1555,34.1555,32.9106,32.9282,814666.0
2020-11-11 10:00:00,37.57,37.69,37.45,37.61,435728.0,32.9369,33.0421,32.8317,32.972,435728.0
2020-11-11 10:30:00,37.63,37.76,37.46,37.56,334213.0,32.9895,33.1035,32.8405,32.9282,334213.0
2020-11-11 11:00:00,37.55,37.8,37.54,37.78,193406.0,32.9194,33.1386,32.9106,33.121,193406.0
2020-11-11 11:30:00,37.8,37.94,37.74,37.76,346629.0,33.1386,33.2613,33.086,33.1035,346629.0
2020-11-11 12:00:00,37.76,37.77,37.62,37.63,188759.0,33.1035,33.1123,32.9808,32.9895,188759.0
2020-11-11 12:30:00,37.63,37.89,37.56,37.81,187084.0,32.9895,33.2175,32.9282,33.1473,187084.0
2020-11-11 13:00:00,37.83,37.83,37.6,37.74,108346.0,33.1649,33.1649,32.9632,33.086,108346.0
2020-11-11 13:30:00,37.75,37.83,37.7,37.7,132203.0,33.0947,33.1649,33.0509,33.0509,132203.0
2020-11-11 14:00:00,37.71,37.77,37.65,37.66,110076.0,33.0597,33.1123,33.0071,33.0158,110076.0
2020-11-11 14:30:00,37.66,37.69,37.46,37.61,145688.0,33.0158,33.0421,32.8405,32.972,145688.0
2020-11-11 15:00:00,37.62,37.63,37.5,37.5,237884.0,32.9808,32.9895,32.8756,32.8756,237884.0
2020-11-11 15:30:00,37.49,37.81,37.49,37.79,776018.0,32.8668,33.1473,32.8668,33.1298,776018.0
2020-11-12 09:30:00,37.17,37.2,36.77,36.85,703892.0,32.5863,32.6126,32.2356,32.3057,703892.0
2020-11-12 10:00:00,36.84,37.17,36.75,36.98,303637.0,32.297,32.5863,32.2181,32.4197,303637.0
2020-11-12 10:30:00,36.98,37.29,36.92,37.29,282635.0,32.4197,32.6915,32.3671,32.6915,282635.0
2020-11-12 11:00:00,37.29,37.45,37.15,37.24,357955.0,32.6915,32.8317,32.5687,32.6476,357955.0
2020-11-12 11:30:00,37.25,37.35,37.13,37.16,287361.0,32.6564,32.7441,32.5512,32.5775,287361.0
2020-11-12 12:00:00,37.16,37.37,37.11,37.19,241855.0,32.5775,32.7616,32.5337,32.6038,241855.0
2020-11-12 12:30:00,37.18,37.2,36.95,36.97,190371.0,32.595,32.6126,32.3934,32.4109,190371.0
2020-11-12 13:00:00,36.97,37.07,36.71,36.77,246610.0,32.4109,32.4986,32.183,32.2356,246610.0
2020-11-12 13:30:00,36.76,36.93,36.75,36.91,313331.0,32.2268,32.3759,32.2181,32.3583,313331.0
2020-11-12 14:00:00,36.91,36.96,36.69,36.73,165761.0,32.3583,32.4022,32.1655,32.2005,165761.0
2020-11-12 14:30:00,36.74,36.89,36.61,36.63,69840.0,32.2093,32.3408,32.0953,32.1129,69840.0
2020-11-12 15:00:00,36.64,36.88,36.56,36.81,114256.0,32.1216,32.332,32.0515,32.2707,114256.0
2020-11-12 15:30:00,36.8,37.04,36.72,37.02,587878.0,32.2619,32.4723,32.1918,32.4548,587878.0
2020-11-13 09:30:00,37.4,37.78,37.4,37.67,277154.0,32.7879,33.121,32.7879,33.0246,277154.0
2020-11-13 10:00:00,37.66,38.05,37.65,37.94,143980.0,33.0158,33.3577,33.0071,33.2613,143980.0
2020-11-13 10:30:00,37.94,38.06,37.72,37.77,188487.0,33.2613,33.3665,33.0684,33.1123,188487.0
2020-11-13 11:00:00,37.78,37.9,37.75,37.89,56927.0,33.121,33.2262,33.0947,33.2175,56927.0
2020-11-13 11:30:00,37.88,37.93,37.81,37.85,53837.0,33.2087,33.2525,33.1473,33.1824,53837.0
2020-11-13 12:00:00,37.84,37.84,37.69,37.75,36438.0,33.1736,33.1736,33.0421,33.0947,36438.0
2020-11-13 12:30:00,37.74,37.84,37.73,37.79,29570.0,33.086,33.1736,33.0772,33.1298,29570.0
2020-11-13 13:00:00,37.79,37.85,37.74,37.83,35871.0,33.1298,33.1824,33.086,33.1649,35871.0
2020-11-13 13:30:00,37.83,37.97,37.77,37.9,44598.0,33.1649,33.2876,33.1123,33.2262,44598.0
2020-11-13 14:00:00,37.91,38.0,37.88,37.97,57992.0,33.235,33.3139,33.2087,33.2876,57992.0
2020-11-13 14:30:00,37.98,38.08,37.95,38.06,100337.0,33.2964,33.384,33.2701,33.3665,100337.0
2020-11-13 15:00:00,38.05,38.07,37.92,37.97,69716.0,33.3577,33.3753,33.2438,33.2876,69716.0
2020-11-13 15:30:00,37.97,38.17,37.88,37.96,523242.0,33.2876,33.4629,33.2087,33.2788,523242.0
2020-11-16 09:30:00,39.34,39.67,38.86,39.04,561383.0,34.4887,34.778,34.0679,34.2257,561383.0
2020-11-16 10:00:00,39.04,39.44,38.96,39.42,283773.0,34.2257,34.5763,34.1555,34.5588,283773.0
2020-11-16 10:30:00,39.43,39.67,39.35,39.55,315507.0,34.5676,34.778,34.4974,34.6728,315507.0
2020-11-16 11:00:00,39.56,39.56,39.26,39.48,189337.0,34.6815,34.6815,34.4185,34.6114,189337.0
2020-11-16 11:30:00,39.49,39.55,39.4,39.5,206267.0,34.6202,34.6728,34.5413,34.6289,206267.0
2020-11-16 12:00:00,39.5,39.5,39.26,39.27,142782.0,34.6289,34.6289,34.4185,34.4273,142782.0
2020-11-16 12:30:00,39.27,39.35,39.22,39.23,82050.0,34.4273,34.4974,34.3835,34.3922,82050.0
2020-11-16 13:00:00,39.22,39.28,39.1,39.11,118664.0,34.3835,34.4361,34.2783,34.287,118664.0
2020-11-16 13:30:00,39.11,39.2,39.02,39.07,84297.0,34.287,34.3659,34.2081,34.252,84297.0
2020-11-16 14:00:00,39.05,39.12,39.01,39.12,157784.0,34.2344,34.2958,34.1994,34.2958,157784.0
2020-11-16 14:30:00,39.11,39.3,39.1,39.28,155715.0,34.287,34.4536,34.2783,34.4361,155715.0
2020-11-16 15:00:00,39.29,39.32,39.19,39.26,168806.0,34.4448,34.4711,34.3572,34.4185,168806.0
2020-11-16 15:30:00,39.27,39.54,39.26,39.54,493429.0,34.4273,34.664,34.4185,34.664,493429.0
2020-11-17 09:30:00,38.91,38.92,38.38,38.38,303256.0,34.1117,34.1205,33.647,33.647,303256.0
2020-11-17 10:00:00,38.38,38.62,38.35,38.56,89935.0,33.647,33.8575,33.6207,33.8049,89935.0
2020-11-17 10:30:00,38.57,38.77,38.49,38.71,113918.0,33.8136,33.989,33.7435,33.9364,113918.0
2020-11-17 11:00:00,38.71,39.09,38.67,39.06,186988.0,33.9364,34.2695,33.9013,34.2432,186988.0
2020-11-17 11:30:00,39.07,39.22,39.01,39.01,153959.0,34.252,34.3835,34.1994,34.1994,153959.0
2020-11-17 12:00:00,39.01,39.13,38.92,39.09,87147.0,34.1994,34.3046,34.1205,34.2695,87147.0
2020-11-17 12:30:00,39.09,39.13,39.0,39.07,123348.0,34.2695,34.3046,34.1906,34.252,123348.0
2020-11-17 13:00:00,39.07,39.15,39.02,39.14,42786.0,34.252,34.3221,34.2081,34.3133,42786.0
2020-11-17 13:30:00,39.13,39.27,39.09,39.19,42928.0,34.3046,34.4273,34.2695,34.3572,42928.0
2020-11-17 14:00:00,39.21,39.41,39.2,39.33,899695.0,34.3747,34.55,34.3659,34.4799,899695.0
2020-11-17 14:30:00,39.33,39.43,39.3,39.4,67085.0,34.4799,34.5676,34.4536,34.5413,67085.0
2020-11-17 15:00:00,39.38,39.38,39.16,39.2,69339.0,34.5237,34.5237,34.3309,34.3659,69339.0
2020-11-17 15:30:00,39.2,39.36,39.18,39.34,478947.0,34.3659,34.5062,34.3484,34.4887,478947.0
2020-11-18 09:30:00,39.59,39.82,39.32,39.71,207319.0,34.7078,34.9095,34.4711,34.813,207319.0
2020-11-18 10:00:00,39.71,39.9,39.53,39.69,87864.0,34.813,34.9796,34.6552,34.7955,87864.0
2020-11-18 10:30:00,39.7,39.74,39.54,39.64,84806.0,34.8043,34.8393,34.664,34.7517,84806.0
2020-11-18 11:00:00,39.65,39.86,39.55,39.71,104081.0,34.7604,34.9445,34.6728,34.813,104081.0
2020-11-18 11:30:00,39.7,39.79,39.55,39.63,94847.0,34.8043,34.8832,34.6728,34.7429,94847.0
2020-11-18 12:00:00,39.63,39.64,39.46,39.49,117015.0,34.7429,34.7517,34.5939,34.6202,117015.0
2020-11-18 12:30:00,39.48,39.62,39.41,39.54,99869.0,34.6114,34.7341,34.55,34.664,99869.0
2020-11-18 13:00:00,39.53,39.63,39.48,39.48,69927.0,34.6552,34.7429,34.6114,34.6114,69927.0
2020-11-18 13:30:00,39.48,39.51,39.26,39.32,71485.0,34.6114,34.6377,34.4185,34.4711,71485.0
2020-11-18 14:00:00,39.33,39.43,39.1,39.17,70549.0,34.4799,34.5676,34.2783,34.3396,70549.0
2020-11-18 14:30:00,39.17,39.31,39.13,39.19,136145.0,34.3396,34.4624,34.3046,34.3572,136145.0
2020-11-18 15:00:00,39.2,39.23,38.94,38.95,131091.0,34.3659,34.3922,34.138,34.1468,131091.0
2020-11-18 15:30:00,38.92,39.0,38.68,38.69,1491523.0,34.1205,34.1906,33.9101,33.9188,1491523.0
2020-11-19 09:30:00,38.53,38.64,38.07,38.37,216112.0,33.7786,33.875,33.3753,33.6383,216112.0
2020-11-19 10:00:00,38.35,38.52,38.29,38.37,191333.0,33.6207,33.7698,33.5681,33.6383,191333.0
2020-11-19 10:30:00,38.38,38.6,38.34,38.39,126669.0,33.647,33.8399,33.612,33.6558,126669.0
2020-11-19 11:00:00,38.38,38.55,38.27,38.47,200214.0,33.647,33.7961,33.5506,33.7259,200214.0
2020-11-19 11:30:00,38.44,38.46,38.31,38.35,105821.0,33.6996,33.7172,33.5857,33.6207,105821.0
2020-11-19 12:00:00,38.34,38.35,38.19,38.26,292747.0,33.612,33.6207,33.4805,33.5418,292747.0
2020-11-19 12:30:00,38.25,38.36,38.23,38.34,554073.0,33.5331,33.6295,33.5155,33.612,554073.0
2020-11-19 13:00:00,38.34,38.57,38.34,38.5,67159.0,33.612,33.8136,33.612,33.7522,67159.0
2020-11-19 13:30:00,38.5,38.58,38.46,38.49,86375.0,33.7522,33.8224,33.7172,33.7435,86375.0
2020-11-19 14:00:00,38.49,38.51,38.44,38.47,70904.0,33.7435,33.761,33.6996,33.7259,70904.0
2020-11-19 14:30:00,38.45,38.74,38.45,38.64,110187.0,33.7084,33.9627,33.7084,33.875,110187.0
2020-11-19 15:00:00,38.65,38.72,38.56,38.65,129041.0,33.8838,33.9451,33.8049,33.8838,129041.0
2020-11-19 15:30:00,38.65,38.88,38.63,38.83,387264.0,33.8838,34.0854,33.8662,34.0416,387264.0
2020-11-20 09:30:00,38.49,38.65,38.14,38.46,187776.0,33.7435,33.8838,33.4366,33.7172,187776.0
2020-11-20 10:00:00,38.46,38.6,38.29,38.32,93786.0,33.7172,33.8399,33.5681,33.5944,93786.0
2020-11-20 10:30:00,38.34,38.35,38.19,38.23,71444.0,33.612,33.6207,33.4805,33.5155,71444.0
2020-11-20 11:00:00,38.23,38.26,38.1,38.2,218572.0,33.5155,33.5418,33.4016,33.4892,218572.0
2020-11-20 11:30:00,38.22,38.32,38.19,38.32,61427.0,33.5068,33.5944,33.4805,33.5944,61427.0
2020-11-20 12:00:00,38.32,38.32,38.25,38.27,45190.0,33.5944,33.5944,33.5331,33.5506,45190.0
2020-11-20 12:30:00,38.27,38.32,38.18,38.32,44904.0,33.5506,33.5944,33.4717,33.5944,44904.0
2020-11-20 13:00:00,38.32,38.42,38.3,38.35,45367.0,33.5944,33.6821,33.5769,33.6207,45367.0
2020-11-20 13:30:00,38.35,38.45,38.3,38.42,28794.0,33.6207,33.7084,33.5769,33.6821,28794.0
2020-11-20 14:00:00,38.42,38.42,38.3,38.32,60718.0,33.6821,33.6821,33.5769,33.5944,60718.0
2020-11-20 14:30:00,38.33,38.36,38.26,38.32,86093.0,33.6032,33.6295,33.5418,33.5944,86093.0
2020-11-20 15:00:00,38.33,38.39,38.28,38.37,100335.0,33.6032,33.6558,33.5594,33.6383,100335.0
2020-11-20 15:30:00,38.35,38.62,38.34,38.5,306007.0,33.6207,33.8575,33.612,33.7522,306007.0
2020-11-23 09:30:00,39.0,39.12,38.85,38.96,229557.0,34.1906,34.2958,34.0591,34.1555,229557.0
2020-11-23 10:00:00,38.96,39.18,38.89,38.99,147491.0,34.1555,34.3484,34.0942,34.1818,147491.0
2020-11-23 10:30:00,38.99,39.3,38.99,39.26,76094.0,34.1818,34.4536,34.1818,34.4185,76094.0
2020-11-23 11:00:00,39.26,39.4,39.21,39.36,128655.0,34.4185,34.5413,34.3747,34.5062,128655.0
2020-11-23 11:30:00,39.36,39.37,39.2,39.25,98695.0,34.5062,34.515,34.3659,34.4098,98695.0
2020-11-23 12:00:00,39.26,39.27,39.13,39.14,54535.0,34.4185,34.4273,34.3046,34.3133,54535.0
2020-11-23 12:30:00,39.14,39.2,39.1,39.19,59338.0,34.3133,34.3659,34.2783,34.3572,59338.0
2020-11-23 13:00:00,39.18,39.2,39.03,39.03,41388.0,34.3484,34.3659,34.2169,34.2169,41388.0
2020-11-23 13:30:00,39.04,39.1,38.99,39.07,33743.0,34.2257,34.2783,34.1818,34.252,33743.0
2020-11-23 14:00:00,39.08,39.13,38.99,39.03,28860.0,34.2607,34.3046,34.1818,34.2169,28860.0
2020-11-23 14:30:00,39.03,39.19,39.03,39.19,55181.0,34.2169,34.3572,34.2169,34.3572,55181.0
2020-11-23 15:00:00,39.19,39.34,39.18,39.26,93312.0,34.3572,34.4887,34.3484,34.4185,93312.0
2020-11-23 15:30:00,39.25,39.29,39.1,39.17,337412.0,34.4098,34.4448,34.2783,34.3396,337412.0
2020-11-24 09:30:00,39.9,40.44,39.88,40.43,314878.0,34.9796,35.453,34.9621,35.4442,314878.0
2020-11-24 10:00:00,40.43,40.73,40.38,40.72,496110.0,35.4442,35.7073,35.4004,35.6985,496110.0
2020-11-24 10:30:00,40.71,40.71,40.5,40.62,224239.0,35.6897,35.6897,35.5056,35.6108,224239.0
2020-11-24 11:00:00,40.63,40.74,40.53,40.72,169443.0,35.6196,35.716,35.5319,35.6985,169443.0
2020-11-24 11:30:00,40.73,41.06,40.69,40.98,163487.0,35.7073,35.9966,35.6722,35.9264,163487.0
2020-11-24 12:00:00,40.98,41.1,40.91,40.93,174387.0,35.9264,36.0316,35.8651,35.8826,174387.0
2020-11-24 12:30:00,40.94,41.05,40.92,41.01,194327.0,35.8914,35.9878,35.8738,35.9527,194327.0
2020-11-24 13:00:00,41.01,41.17,41.0,41.07,149949.0,35.9527,36.093,35.944,36.0053,149949.0
2020-11-24 13:30:00,41.07,41.08,40.86,40.87,165938.0,36.0053,36.0141,35.8212,35.83,165938.0
2020-11-24 14:00:00,40.87,41.0,40.82,40.83,189357.0,35.83,35.944,35.7862,35.7949,189357.0
2020-11-24 14:30:00,40.83,40.98,40.79,40.98,271914.0,35.7949,35.9264,35.7599,35.9264,271914.0
2020-11-24 15:00:00,40.98,41.06,40.94,41.01,295616.0,35.9264,35.9966,35.8914,35.9527,295616.0
2020-11-24 15:30:00,41.0,41.06,40.87,41.04,677508.0,35.944,35.9966,35.83,35.979,677508.0
2020-11-25 09:30:00,40.71,40.71,39.96,40.09,314005.0,35.6897,35.6897,35.0322,35.1462,314005.0
2020-11-25 10:00:00,40.08,40.25,39.97,40.15,246010.0,35.1374,35.2864,35.041,35.1988,246010.0
2020-11-25 10:30:00,40.15,40.23,40.02,40.12,128788.0,35.1988,35.2689,35.0848,35.1725,128788.0
2020-11-25 11:00:00,40.12,40.46,40.11,40.41,96113.0,35.1725,35.4705,35.1637,35.4267,96113.0
2020-11-25 11:30:00,40.42,40.62,40.4,40.59,115587.0,35.4355,35.6108,35.4179,35.5845,115587.0
2020-11-25 12:00:00,40.6,40.66,40.5,40.51,111575.0,35.5933,35.6459,35.5056,35.5144,111575.0
2020-11-25 12:30:00,40.5,40.53,40.42,40.44,97584.0,35.5056,35.5319,35.4355,35.453,97584.0
2020-11-25 13:00:00,40.44,40.59,40.44,40.56,52124.0,35.453,35.5845,35.453,35.5582,52124.0
2020-11-25 13:30:00,40.56,40.61,40.5,40.55,72082.0,35.5582,35.602,35.5056,35.5494,72082.0
2020-11-25 14:00:00,40.55,40.56,40.42,40.5,456634.0,35.5494,35.5582,35.4355,35.5056,456634.0
2020-11-25 14:30:00,40.5,40.54,40.45,40.54,39898.0,35.5056,35.5407,35.4618,35.5407,39898.0
2020-11-25 15:00:00,40.53,40.6,40.5,40.57,88075.0,35.5319,35.5933,35.5056,35.567,88075.0
2020-11-25 15:30:00,40.57,40.57,40.42,40.49,259258.0,35.567,35.567,35.4355,35.4968,259258.0
2020-11-27 09:30:00,40.45,40.45,39.96,40.0,170812.0,35.4618,35.4618,35.0322,35.0673,170812.0
2020-11-27 10:00:00,39.99,40.02,39.68,39.78,144627.0,35.0585,35.0848,34.7867,34.8744,144627.0
2020-11-27 10:30:00,39.78,39.85,39.65,39.83,670367.0,34.8744,34.9358,34.7604,34.9182,670367.0
2020-11-27 11:00:00,39.82,39.88,39.69,39.77,160856.0,34.9095,34.9621,34.7955,34.8656,160856.0
2020-11-27 11:30:00,39.78,40.41,39.77,40.35,245346.0,34.8744,35.4267,34.8656,35.3741,245346.0
2020-11-27 12:00:00,40.36,40.37,39.97,39.99,163959.0,35.3829,35.3916,35.041,35.0585,163959.0
2020-11-27 12:30:00,39.99,40.04,39.9,39.99,309706.0,35.0585,35.1023,34.9796,35.0585,309706.0
2020-11-30 09:30:00,39.74,39.94,39.57,39.7,382348.0,34.8393,35.0147,34.6903,34.8043,382348.0
2020-11-30 10:00:00,39.7,39.7,39.33,39.34,170620.0,34.8043,34.8043,34.4799,34.4887,170620.0
2020-11-30 10:30:00,39.33,39.53,39.13,39.53,210626.0,34.4799,34.6552,34.3046,34.6552,210626.0
2020-11-30 11:00:00,39.53,39.64,39.38,39.38,95530.0,34.6552,34.7517,34.5237,34.5237,95530.0
2020-11-30 11:30:00,39.38,39.42,39.19,39.24,120794.0,34.5237,34.5588,34.3572,34.401,120794.0
2020-11-30 12:00:00,39.23,39.33,39.19,39.21,78806.0,34.3922,34.4799,34.3572,34.3747,78806.0
2020-11-30 12:30:00,39.2,39.29,39.13,39.28,84240.0,34.3659,34.4448,34.3046,34.4361,84240.0
2020-11-30 13:00:00,39.27,39.28,39.14,39.21,77822.0,34.4273,34.4361,34.3133,34.3747,77822.0
2020-11-30 13:30:00,39.2,39.24,39.1,39.11,83393.0,34.3659,34.401,34.2783,34.287,83393.0
2020-11-30 14:00:00,39.1,39.1,38.94,38.95,79037.0,34.2783,34.2783,34.138,34.1468,79037.0
2020-11-30 14:30:00,38.95,39.08,38.88,39.05,100604.0,34.1468,34.2607,34.0854,34.2344,100604.0
2020-11-30 15:00:00,39.05,39.11,38.88,38.89,124968.0,34.2344,34.287,34.0854,34.0942,124968.0
2020-11-30 15:30:00,38.89,38.91,38.55,38.62,743556.0,34.0942,34.1117,33.7961,33.8575,743556.0
2020-12-01 09:30:00,39.55,39.79,39.38,39.73,352860.0,34.6728,34.8832,34.5237,34.8306,352860.0
2020-12-01 10:00:00,39.71,39.98,39.65,39.86,202509.0,34.813,35.0497,34.7604,34.9445,202509.0
2020-12-01 10:30:00,39.87,39.92,39.64,39.7,170323.0,34.9533,34.9971,34.7517,34.8043,170323.0
2020-12-01 11:00:00,39.72,39.78,39.63,39.63,93198.0,34.8218,34.8744,34.7429,34.7429,93198.0
2020-12-01 11:30:00,39.64,39.64,39.31,39.31,125396.0,34.7517,34.7517,34.4624,34.4624,125396.0
2020-12-01 12:00:00,39.31,39.51,39.28,39.5,200916.0,34.4624,34.6377,34.4361,34.6289,200916.0
2020-12-01 12:30:00,39.49,39.55,39.41,39.5,49419.0,34.6202,34.6728,34.55,34.6289,49419.0
2020-12-01 13:00:00,39.5,39.55,39.44,39.45,50108.0,34.6289,34.6728,34.5763,34.5851,50108.0
2020-12-01 13:30:00,39.45,39.61,39.4,39.6,37040.0,34.5851,34.7254,34.5413,34.7166,37040.0
2020-12-01 14:00:00,39.6,39.72,39.59,39.72,88176.0,34.7166,34.8218,34.7078,34.8218,88176.0
2020-12-01 14:30:00,39.72,39.73,39.58,39.59,94305.0,34.8218,34.8306,34.6991,34.7078,94305.0
2020-12-01 15:00:00,39.59,39.6,39.43,39.54,157302.0,34.7078,34.7166,34.5676,34.664,157302.0
2020-12-01 15:30:00,39.54,39.6,39.43,39.49,393911.0,34.664,34.7166,34.5676,34.6202,393911.0
2020-12-02 09:30:00,39.36,39.95,39.26,39.85,160642.0,34.5062,35.0234,34.4185,34.9358,160642.0
2020-12-02 10:00:00,39.85,39.97,39.62,39.76,215195.0,34.9358,35.041,34.7341,34.8569,215195.0
2020-12-02 10:30:00,39.77,39.95,39.74,39.94,178510.0,34.8656,35.0234,34.8393,35.0147,178510.0
2020-12-02 11:00:00,39.94,40.08,39.94,40.04,94765.0,35.0147,35.1374,35.0147,35.1023,94765.0
2020-12-02 11:30:00,40.05,40.1,39.8,39.82,156497.0,35.1111,35.1549,34.8919,34.9095,156497.0
2020-12-02 12:00:00,39.82,39.89,39.81,39.87,56974.0,34.9095,34.9708,34.9007,34.9533,56974.0
2020-12-02 12:30:00,39.87,40.02,39.87,39.96,84273.0,34.9533,35.0848,34.9533,35.0322,84273.0
2020-12-02 13:00:00,39.97,39.97,39.86,39.91,51056.0,35.041,35.041,34.9445,34.9884,51056.0
2020-12-02 13:30:00,39.93,40.05,39.88,39.89,62417.0,35.0059,35.1111,34.9621,34.9708,62417.0
2020-12-02 14:00:00,39.89,40.08,39.83,40.08,106457.0,34.9708,35.1374,34.9182,35.1374,106457.0
2020-12-02 14:30:00,40.08,40.25,40.07,40.21,73194.0,35.1374,35.2864,35.1286,35.2514,73194.0
2020-12-02 15:00:00,40.21,40.34,40.17,40.23,112540.0,35.2514,35.3653,35.2163,35.2689,112540.0
2020-12-02 15:30:00,40.23,40.33,40.17,40.18,255504.0,35.2689,35.3566,35.2163,35.2251,255504.0
2020-12-03 09:30:00,40.28,40.28,39.99,40.02,114242.0,35.3127,35.3127,35.0585,35.0848,114242.0
2020-12-03 10:00:00,40.03,40.22,39.88,40.18,88603.0,35.0936,35.2601,34.9621,35.2251,88603.0
2020-12-03 10:30:00,40.18,40.49,40.16,40.49,120464.0,35.2251,35.4968,35.2075,35.4968,120464.0
2020-12-03 11:00:00,40.51,40.6,40.37,40.5,93772.0,35.5144,35.5933,35.3916,35.5056,93772.0
2020-12-03 11:30:00,40.49,40.53,40.36,40.43,62254.0,35.4968,35.5319,35.3829,35.4442,62254.0
2020-12-03 12:00:00,40.42,40.56,40.38,40.48,86021.0,35.4355,35.5582,35.4004,35.4881,86021.0
2020-12-03 12:30:00,40.47,40.53,40.4,40.48,41644.0,35.4793,35.5319,35.4179,35.4881,41644.0
2020-12-03 13:00:00,40.49,40.52,40.41,40.44,77377.0,35.4968,35.5231,35.4267,35.453,77377.0
2020-12-03 13:30:00,40.44,40.47,40.34,40.37,39054.0,35.453,35.4793,35.3653,35.3916,39054.0
2020-12-03 14:00:00,40.37,40.54,40.36,40.51,47912.0,35.3916,35.5407,35.3829,35.5144,47912.0
2020-12-03 14:30:00,40.51,40.61,40.49,40.52,42575.0,35.5144,35.602,35.4968,35.5231,42575.0
2020-12-03 15:00:00,40.51,40.66,40.51,40.63,79275.0,35.5144,35.6459,35.5144,35.6196,79275.0
2020-12-03 15:30:00,40.63,40.63,40.1,40.36,426098.0,35.6196,35.6196,35.1549,35.3829,426098.0
2020-12-04 09:30:00,40.66,41.13,40.65,40.74,408793.0,35.6459,36.0579,35.6371,35.716,408793.0
2020-12-04 10:00:00,40.73,40.92,40.56,40.91,111132.0,35.7073,35.8738,35.5582,35.8651,111132.0
2020-12-04 10:30:00,40.9,40.95,40.73,40.91,71020.0,35.8563,35.9001,35.7073,35.8651,71020.0
2020-12-04 11:00:00,40.89,40.92,40.76,40.88,70792.0,35.8475,35.8738,35.7336,35.8388,70792.0
2020-12-04 11:30:00,40.87,40.98,40.8,40.96,101492.0,35.83,35.9264,35.7686,35.9089,101492.0
2020-12-04 12:00:00,40.96,40.99,40.79,40.95,68657.0,35.9089,35.9352,35.7599,35.9001,68657.0
2020-12-04 12:30:00,40.96,40.98,40.86,40.89,38166.0,35.9089,35.9264,35.8212,35.8475,38166.0
2020-12-04 13:00:00,40.89,40.96,40.89,40.9,34659.0,35.8475,35.9089,35.8475,35.8563,34659.0
2020-12-04 13:30:00,40.9,40.99,40.89,40.9,89107.0,35.8563,35.9352,35.8475,35.8563,89107.0
2020-12-04 14:00:00,40.89,40.92,40.82,40.84,53722.0,35.8475,35.8738,35.7862,35.8037,53722.0
2020-12-04 14:30:00,40.84,41.0,40.83,40.99,36145.0,35.8037,35.944,35.7949,35.9352,36145.0
2020-12-04 15:00:00,41.0,41.05,40.92,41.01,82086.0,35.944,35.9878,35.8738,35.9527,82086.0
2020-12-04 15:30:00,41.02,41.17,40.98,41.16,466819.0,35.9615,36.093,35.9264,36.0842,466819.0
2020-12-07 09:30:00,40.55,40.59,40.52,40.56,6925.0,35.5494,35.5845,35.5231,35.5582,6925.0
2020-12-07 10:00:00,40.56,40.86,40.47,40.86,901085.0,35.5582,35.8212,35.4793,35.8212,901085.0
2020-12-07 10:30:00,40.86,41.08,40.84,41.01,441536.0,35.8212,36.0141,35.8037,35.9527,441536.0
2020-12-07 11:00:00,41.01,41.06,40.87,40.97,354750.0,35.9527,35.9966,35.83,35.9177,354750.0
2020-12-07 11:30:00,40.97,41.07,40.91,41.07,299041.0,35.9177,36.0053,35.8651,36.0053,299041.0
2020-12-07 12:00:00,41.07,41.11,40.98,40.99,258508.0,36.0053,36.0404,35.9264,35.9352,258508.0
2020-12-07 12:30:00,40.99,41.01,40.93,40.97,233238.0,35.9352,35.9527,35.8826,35.9177,233238.0
2020-12-07 13:00:00,40.97,40.97,40.82,40.91,411232.0,35.9177,35.9177,35.7862,35.8651,411232.0
2020-12-07 13:30:00,40.91,40.99,40.81,40.9,334266.0,35.8651,35.9352,35.7774,35.8563,334266.0
2020-12-07 14:00:00,40.9,40.97,40.84,40.92,289957.0,35.8563,35.9177,35.8037,35.8738,289957.0
2020-12-07 14:30:00,40.92,41.04,40.92,40.99,339227.0,35.8738,35.979,35.8738,35.9352,339227.0
2020-12-07 15:00:00,41.0,41.03,40.94,41.02,258944.0,35.944,35.9703,35.8914,35.9615,258944.0
2020-12-07 15:30:00,41.01,41.07,40.86,40.98,504008.0,35.9527,36.0053,35.8212,35.9264,504008.0
2020-12-08 09:30:00,40.53,41.09,40.52,40.93,246958.0,35.5319,36.0229,35.5231,35.8826,246958.0
2020-12-08 10:00:00,40.91,40.96,40.68,40.78,106218.0,35.8651,35.9089,35.6634,35.7511,106218.0
2020-12-08 10:30:00,40.75,40.79,40.64,40.75,97507.0,35.7248,35.7599,35.6283,35.7248,97507.0
2020-12-08 11:00:00,40.75,40.93,40.74,40.9,114122.0,35.7248,35.8826,35.716,35.8563,114122.0
2020-12-08 11:30:00,40.9,40.91,40.7,40.7,113902.0,35.8563,35.8651,35.6809,35.6809,113902.0
2020-12-08 12:00:00,40.71,40.9,40.66,40.88,113405.0,35.6897,35.8563,35.6459,35.8388,113405.0
2020-12-08 12:30:00,40.89,40.95,40.85,40.91,91756.0,35.8475,35.9001,35.8125,35.8651,91756.0
2020-12-08 13:00:00,40.92,40.93,40.79,40.86,131267.0,35.8738,35.8826,35.7599,35.8212,131267.0
2020-12-08 13:30:00,40.85,40.87,40.78,40.82,109761.0,35.8125,35.83,35.7511,35.7862,109761.0
2020-12-08 14:00:00,40.82,40.94,40.8,40.9,72270.0,35.7862,35.8914,35.7686,35.8563,72270.0
2020-12-08 14:30:00,40.91,40.91,40.8,40.81,79272.0,35.8651,35.8651,35.7686,35.7774,79272.0
2020-12-08 15:00:00,40.81,40.89,40.78,40.87,99438.0,35.7774,35.8475,35.7511,35.83,99438.0
2020-12-08 15:30:00,40.86,40.99,40.86,40.94,361750.0,35.8212,35.9352,35.8212,35.8914,361750.0
2020-12-09 09:30:00,41.33,41.51,41.22,41.51,224479.0,36.2333,36.3911,36.1368,36.3911,224479.0
2020-12-09 10:00:00,41.52,41.61,41.37,41.41,140380.0,36.3998,36.4787,36.2683,36.3034,140380.0
2020-12-09 10:30:00,41.42,41.43,41.13,41.14,78134.0,36.3122,36.3209,36.0579,36.0667,78134.0
2020-12-09 11:00:00,41.13,41.23,41.01,41.05,97888.0,36.0579,36.1456,35.9527,35.9878,97888.0
2020-12-09 11:30:00,41.03,41.16,40.95,41.14,54795.0,35.9703,36.0842,35.9001,36.0667,54795.0
2020-12-09 12:00:00,41.12,41.22,41.1,41.17,59175.0,36.0492,36.1368,36.0316,36.093,59175.0
2020-12-09 12:30:00,41.15,41.23,41.1,41.21,69272.0,36.0755,36.1456,36.0316,36.1281,69272.0
2020-12-09 13:00:00,41.22,41.22,41.09,41.14,64651.0,36.1368,36.1368,36.0229,36.0667,64651.0
2020-12-09 13:30:00,41.13,41.13,40.91,40.94,73268.0,36.0579,36.0579,35.8651,35.8914,73268.0
2020-12-09 14:00:00,40.94,41.15,40.94,41.15,54626.0,35.8914,36.0755,35.8914,36.0755,54626.0
2020-12-09 14:30:00,41.13,41.2,41.05,41.15,53311.0,36.0579,36.1193,35.9878,36.0755,53311.0
2020-12-09 15:00:00,41.15,41.19,41.03,41.05,67767.0,36.0755,36.1105,35.9703,35.9878,67767.0
2020-12-09 15:30:00,41.05,41.22,41.05,41.14,353054.0,35.9878,36.1368,35.9878,36.0667,353054.0
2020-12-10 09:30:00,40.87,40.93,40.6,40.81,228893.0,35.83,35.8826,35.5933,35.7774,228893.0
2020-12-10 10:00:00,40.81,40.93,40.8,40.89,214398.0,35.7774,35.8826,35.7686,35.8475,214398.0
2020-12-10 10:30:00,40.9,41.11,40.88,41.03,94130.0,35.8563,36.0404,35.8388,35.9703,94130.0
2020-12-10 11:00:00,41.04,41.11,40.98,41.07,99603.0,35.979,36.0404,35.9264,36.0053,99603.0
2020-12-10 11:30:00,41.07,41.07,40.9,40.95,74613.0,36.0053,36.0053,35.8563,35.9001,74613.0
2020-12-10 12:00:00,40.95,41.3,40.95,41.28,105297.0,35.9001,36.207,35.9001,36.1894,105297.0
2020-12-10 12:30:00,41.27,41.33,41.19,41.22,132612.0,36.1807,36.2333,36.1105,36.1368,132612.0
2020-12-10 13:00:00,41.21,41.23,41.08,41.2,5738113.0,36.1281,36.1456,36.0141,36.1193,5738113.0
2020-12-10 13:30:00,41.2,41.2,41.04,41.05,167931.0,36.1193,36.1193,35.979,35.9878,167931.0
2020-12-10 14:00:00,41.05,41.06,40.96,41.02,147686.0,35.9878,35.9966,35.9089,35.9615,147686.0
2020-12-10 14:30:00,41.0,41.17,41.0,41.1,112777.0,35.944,36.093,35.944,36.0316,112777.0
2020-12-10 15:00:00,41.11,41.33,41.11,41.31,135140.0,36.0404,36.2333,36.0404,36.2157,135140.0
2020-12-10 15:30:00,41.31,41.37,41.25,41.31,517175.0,36.2157,36.2683,36.1631,36.2157,517175.0
2020-12-11 09:30:00,40.89,41.03,40.65,40.99,172744.0,35.8475,35.9703,35.6371,35.9352,172744.0
2020-12-11 10:00:00,40.99,41.2,40.98,40.99,97240.0,35.9352,36.1193,35.9264,35.9352,97240.0
2020-12-11 10:30:00,41.01,41.13,40.97,41.01,70338.0,35.9527,36.0579,35.9177,35.9527,70338.0
2020-12-11 11:00:00,41.01,41.12,40.92,40.96,74580.0,35.9527,36.0492,35.8738,35.9089,74580.0
2020-12-11 11:30:00,40.96,40.99,40.82,40.89,49851.0,35.9089,35.9352,35.7862,35.8475,49851.0
2020-12-11 12:00:00,40.89,40.9,40.56,40.75,103108.0,35.8475,35.8563,35.5582,35.7248,103108.0
2020-12-11 12:30:00,40.75,40.86,40.68,40.85,94546.0,35.7248,35.8212,35.6634,35.8125,94546.0
2020-12-11 13:00:00,40.84,40.86,40.75,40.86,183443.0,35.8037,35.8212,35.7248,35.8212,183443.0
2020-12-11 13:30:00,40.86,40.98,40.84,40.95,160070.0,35.8212,35.9264,35.8037,35.9001,160070.0
2020-12-11 14:00:00,40.97,41.04,40.88,40.99,147087.0,35.9177,35.979,35.8388,35.9352,147087.0
2020-12-11 14:30:00,40.99,41.01,40.88,40.88,249036.0,35.9352,35.9527,35.8388,35.8388,249036.0
2020-12-11 15:00:00,40.89,41.02,40.86,40.95,241142.0,35.8475,35.9615,35.8212,35.9001,241142.0
2020-12-11 15:30:00,40.95,40.98,40.82,40.87,664740.0,35.9001,35.9264,35.7862,35.83,664740.0
2020-12-14 09:30:00,41.54,41.64,41.13,41.28,988123.0,36.4174,36.505,36.0579,36.1894,988123.0
2020-12-14 10:00:00,41.28,41.34,41.12,41.2,202370.0,36.1894,36.242,36.0492,36.1193,202370.0
2020-12-14 10:30:00,41.21,41.21,40.83,40.85,178485.0,36.1281,36.1281,35.7949,35.8125,178485.0
2020-12-14 11:00:00,40.84,40.92,40.67,40.69,66670.0,35.8037,35.8738,35.6546,35.6722,66670.0
2020-12-14 11:30:00,40.72,40.83,40.65,40.73,39725.0,35.6985,35.7949,35.6371,35.7073,39725.0
2020-12-14 12:00:00,40.74,40.86,40.7,40.8,43882.0,35.716,35.8212,35.6809,35.7686,43882.0
2020-12-14 12:30:00,40.8,40.82,40.67,40.77,32857.0,35.7686,35.7862,35.6546,35.7423,32857.0
2020-12-14 13:00:00,40.77,40.81,40.72,40.75,32383.0,35.7423,35.7774,35.6985,35.7248,32383.0
2020-12-14 13:30:00,40.74,40.87,40.7,40.72,32154.0,35.716,35.83,35.6809,35.6985,32154.0
2020-12-14 14:00:00,40.74,40.76,40.6,40.62,25386.0,35.716,35.7336,35.5933,35.6108,25386.0
2020-12-14 14:30:00,40.64,40.74,40.56,40.73,47745.0,35.6283,35.716,35.5582,35.7073,47745.0
2020-12-14 15:00:00,40.71,40.81,40.67,40.76,78321.0,35.6897,35.7774,35.6546,35.7336,78321.0
2020-12-14 15:30:00,40.76,40.76,40.62,40.67,456303.0,35.7336,35.7336,35.6108,35.6546,456303.0
2020-12-15 09:30:00,41.01,41.14,40.78,40.82,272235.0,35.9527,36.0667,35.7511,35.7862,272235.0
2020-12-15 10:00:00,40.81,40.97,40.78,40.84,147117.0,35.7774,35.9177,35.7511,35.8037,147117.0
2020-12-15 10:30:00,40.84,41.07,40.71,41.06,109006.0,35.8037,36.0053,35.6897,35.9966,109006.0
2020-12-15 11:00:00,41.06,41.17,40.94,41.1,111676.0,35.9966,36.093,35.8914,36.0316,111676.0
2020-12-15 11:30:00,41.08,41.18,41.05,41.14,33501.0,36.0141,36.1018,35.9878,36.0667,33501.0
2020-12-15 12:00:00,41.14,41.17,41.05,41.16,29200.0,36.0667,36.093,35.9878,36.0842,29200.0
2020-12-15 12:30:00,41.15,41.42,41.15,41.41,51136.0,36.0755,36.3122,36.0755,36.3034,51136.0
2020-12-15 13:00:00,41.42,41.44,41.33,41.34,48891.0,36.3122,36.3297,36.2333,36.242,48891.0
2020-12-15 13:30:00,41.35,41.54,41.35,41.54,91066.0,36.2508,36.4174,36.2508,36.4174,91066.0
2020-12-15 14:00:00,41.53,41.57,41.46,41.54,123486.0,36.4086,36.4437,36.3472,36.4174,123486.0
2020-12-15 14:30:00,41.54,41.59,41.48,41.5,69972.0,36.4174,36.4612,36.3648,36.3823,69972.0
2020-12-15 15:00:00,41.5,41.65,41.48,41.49,90202.0,36.3823,36.5138,36.3648,36.3735,90202.0
2020-12-15 15:30:00,41.48,41.56,41.43,41.55,529893.0,36.3648,36.4349,36.3209,36.4261,529893.0
2020-12-16 09:30:00,41.69,41.7,41.39,41.51,161304.0,36.5489,36.5576,36.2859,36.3911,161304.0
2020-12-16 10:00:00,41.51,41.55,41.3,41.38,196922.0,36.3911,36.4261,36.207,36.2771,196922.0
2020-12-16 10:30:00,41.38,41.45,41.27,41.31,251395.0,36.2771,36.3385,36.1807,36.2157,251395.0
2020-12-16 11:00:00,41.31,41.53,41.28,41.52,392410.0,36.2157,36.4086,36.1894,36.3998,392410.0
2020-12-16 11:30:00,41.51,41.54,41.44,41.49,179116.0,36.3911,36.4174,36.3297,36.3735,179116.0
2020-12-16 12:00:00,41.5,41.54,41.42,41.44,109515.0,36.3823,36.4174,36.3122,36.3297,109515.0
2020-12-16 12:30:00,41.45,41.52,41.42,41.49,213379.0,36.3385,36.3998,36.3122,36.3735,213379.0
2020-12-16 13:00:00,41.49,41.49,41.37,41.4,178734.0,36.3735,36.3735,36.2683,36.2946,178734.0
2020-12-16 13:30:00,41.4,41.45,41.39,41.44,158409.0,36.2946,36.3385,36.2859,36.3297,158409.0
2020-12-16 14:00:00,41.46,41.62,41.44,41.46,265328.0,36.3472,36.4875,36.3297,36.3472,265328.0
2020-12-16 14:30:00,41.46,41.72,41.43,41.71,277353.0,36.3472,36.5752,36.3209,36.5664,277353.0
2020-12-16 15:00:00,41.71,41.77,41.59,41.68,386635.0,36.5664,36.619,36.4612,36.5401,386635.0
2020-12-16 15:30:00,41.68,41.76,41.63,41.64,537770.0,36.5401,36.6102,36.4963,36.505,537770.0
2020-12-17 09:30:00,41.69,41.69,41.2,41.23,414356.0,36.5489,36.5489,36.1193,36.1456,414356.0
2020-12-17 10:00:00,41.24,41.36,41.19,41.34,253005.0,36.1544,36.2596,36.1105,36.242,253005.0
2020-12-17 10:30:00,41.34,41.36,41.04,41.16,116614.0,36.242,36.2596,35.979,36.0842,116614.0
2020-12-17 11:00:00,41.17,41.35,41.16,41.26,70705.0,36.093,36.2508,36.0842,36.1719,70705.0
2020-12-17 11:30:00,41.24,41.42,41.23,41.41,77378.0,36.1544,36.3122,36.1456,36.3034,77378.0
2020-12-17 12:00:00,41.41,41.43,41.29,41.34,101660.0,36.3034,36.3209,36.1982,36.242,101660.0
2020-12-17 12:30:00,41.34,41.43,41.32,41.41,52909.0,36.242,36.3209,36.2245,36.3034,52909.0
2020-12-17 13:00:00,41.41,41.52,41.39,41.52,31538.0,36.3034,36.3998,36.2859,36.3998,31538.0
2020-12-17 13:30:00,41.52,41.53,41.47,41.53,68073.0,36.3998,36.4086,36.356,36.4086,68073.0
2020-12-17 14:00:00,41.53,41.57,41.49,41.55,52044.0,36.4086,36.4437,36.3735,36.4261,52044.0
2020-12-17 14:30:00,41.55,41.58,41.47,41.47,40760.0,36.4261,36.4524,36.356,36.356,40760.0
2020-12-17 15:00:00,41.47,41.51,41.39,41.48,114114.0,36.356,36.3911,36.2859,36.3648,114114.0
2020-12-17 15:30:00,41.47,41.49,41.4,41.49,422883.0,36.356,36.3735,36.2946,36.3735,422883.0
2020-12-18 09:30:00,41.42,41.66,41.38,41.53,153245.0,36.3122,36.5226,36.2771,36.4086,153245.0
2020-12-18 10:00:00,41.55,41.55,41.23,41.26,193025.0,36.4261,36.4261,36.1456,36.1719,193025.0
2020-12-18 10:30:00,41.25,41.33,41.15,41.19,79887.0,36.1631,36.2333,36.0755,36.1105,79887.0
2020-12-18 11:00:00,41.2,41.2,40.97,41.09,67163.0,36.1193,36.1193,35.9177,36.0229,67163.0
2020-12-18 11:30:00,41.08,41.17,41.01,41.13,108797.0,36.0141,36.093,35.9527,36.0579,108797.0
2020-12-18 12:00:00,41.13,41.19,41.09,41.1,60370.0,36.0579,36.1105,36.0229,36.0316,60370.0
2020-12-18 12:30:00,41.09,41.23,41.07,41.12,117489.0,36.0229,36.1456,36.0053,36.0492,117489.0
2020-12-18 13:00:00,41.11,41.18,41.09,41.16,166798.0,36.0404,36.1018,36.0229,36.0842,166798.0
2020-12-18 13:30:00,41.16,41.16,41.08,41.09,147572.0,36.0842,36.0842,36.0141,36.0229,147572.0
2020-12-18 14:00:00,41.08,41.17,41.02,41.14,126405.0,36.0141,36.093,35.9615,36.0667,126405.0
2020-12-18 14:30:00,41.14,41.17,40.97,41.0,49579.0,36.0667,36.093,35.9177,35.944,49579.0
2020-12-18 15:00:00,41.01,41.05,40.72,40.72,125537.0,35.9527,35.9878,35.6985,35.6985,125537.0
2020-12-18 15:30:00,40.73,40.98,40.67,40.88,1701973.0,35.7073,35.9264,35.6546,35.8388,1701973.0
2020-12-21 09:30:00,40.76,41.08,40.25,40.83,479392.0,35.9953,36.2779,35.5449,36.0571,479392.0
2020-12-21 10:00:00,40.83,40.86,40.24,40.24,328486.0,36.0571,36.0836,35.5361,35.5361,328486.0
2020-12-21 10:30:00,40.25,40.69,40.21,40.64,443725.0,35.5449,35.9334,35.5096,35.8893,443725.0
2020-12-21 11:00:00,40.65,40.79,40.58,40.58,239127.0,35.8981,36.0218,35.8363,35.8363,239127.0
2020-12-21 11:30:00,40.6,40.66,40.47,40.52,264656.0,35.854,35.907,35.7392,35.7833,264656.0
2020-12-21 12:00:00,40.52,40.57,40.47,40.57,148621.0,35.7833,35.8275,35.7392,35.8275,148621.0
2020-12-21 12:30:00,40.58,40.83,40.58,40.77,258233.0,35.8363,36.0571,35.8363,36.0041,258233.0
2020-12-21 13:00:00,40.77,40.85,40.69,40.73,188684.0,36.0041,36.0747,35.9334,35.9688,188684.0
2020-12-21 13:30:00,40.74,40.89,40.74,40.81,186365.0,35.9776,36.1101,35.9776,36.0394,186365.0
2020-12-21 14:00:00,40.8,41.01,40.77,40.98,191177.0,36.0306,36.216,36.0041,36.1895,191177.0
2020-12-21 14:30:00,40.98,41.04,40.79,40.81,201454.0,36.1895,36.2425,36.0218,36.0394,201454.0
2020-12-21 15:00:00,40.81,40.85,40.7,40.85,159069.0,36.0394,36.0747,35.9423,36.0747,159069.0
2020-12-21 15:30:00,40.85,40.91,40.67,40.88,462079.0,36.0747,36.1277,35.9158,36.1012,462079.0
2020-12-22 09:30:00,41.0,41.08,40.62,40.86,154415.0,36.2072,36.2779,35.8716,36.0836,154415.0
2020-12-22 10:00:00,40.86,41.05,40.79,41.02,78158.0,36.0836,36.2514,36.0218,36.2249,78158.0
2020-12-22 10:30:00,41.03,41.03,40.75,40.75,59476.0,36.2337,36.2337,35.9864,35.9864,59476.0
2020-12-22 11:00:00,40.78,40.88,40.61,40.65,189354.0,36.0129,36.1012,35.8628,35.8981,189354.0
2020-12-22 11:30:00,40.66,40.72,40.56,40.66,105542.0,35.907,35.9599,35.8186,35.907,105542.0
2020-12-22 12:00:00,40.66,40.66,40.54,40.55,63363.0,35.907,35.907,35.801,35.8098,63363.0
2020-12-22 12:30:00,40.55,40.67,40.53,40.59,45998.0,35.8098,35.9158,35.7922,35.8451,45998.0
2020-12-22 13:00:00,40.62,40.68,40.59,40.65,29563.0,35.8716,35.9246,35.8451,35.8981,29563.0
2020-12-22 13:30:00,40.65,40.71,40.6,40.7,50499.0,35.8981,35.9511,35.854,35.9423,50499.0
2020-12-22 14:00:00,40.7,40.72,40.62,40.67,46713.0,35.9423,35.9599,35.8716,35.9158,46713.0
2020-12-22 14:30:00,40.68,40.68,40.6,40.68,38764.0,35.9246,35.9246,35.854,35.9246,38764.0
2020-12-22 15:00:00,40.66,40.69,40.57,40.57,55844.0,35.907,35.9334,35.8275,35.8275,55844.0
2020-12-22 15:30:00,40.58,40.66,40.53,40.54,230770.0,35.8363,35.907,35.7922,35.801,230770.0
2020-12-23 09:30:00,40.8,41.54,40.77,41.47,257196.0,36.0306,36.6841,36.0041,36.6223,257196.0
2020-12-23 10:00:00,41.47,41.59,41.21,41.25,209242.0,36.6223,36.7282,36.3927,36.428,209242.0
2020-12-23 10:30:00,41.26,41.54,41.2,41.5,94375.0,36.4368,36.6841,36.3838,36.6488,94375.0
2020-12-23 11:00:00,41.49,41.69,41.47,41.58,103458.0,36.6399,36.8165,36.6223,36.7194,103458.0
2020-12-23 11:30:00,41.58,41.64,41.51,41.6,66697.0,36.7194,36.7724,36.6576,36.7371,66697.0
2020-12-23 12:00:00,41.59,41.63,41.53,41.55,56329.0,36.7282,36.7636,36.6753,36.6929,56329.0
2020-12-23 12:30:00,41.55,41.63,41.5,41.61,67688.0,36.6929,36.7636,36.6488,36.7459,67688.0
2020-12-23 13:00:00,41.61,41.72,41.59,41.71,63854.0,36.7459,36.843,36.7282,36.8342,63854.0
2020-12-23 13:30:00,41.72,41.76,41.68,41.74,63777.0,36.843,36.8784,36.8077,36.8607,63777.0
2020-12-23 14:00:00,41.74,41.77,41.63,41.64,113821.0,36.8607,36.8872,36.7636,36.7724,113821.0
2020-12-23 14:30:00,41.64,41.73,41.63,41.65,139295.0,36.7724,36.8519,36.7636,36.7812,139295.0
2020-12-23 15:00:00,41.65,41.77,41.64,41.73,156643.0,36.7812,36.8872,36.7724,36.8519,156643.0
2020-12-23 15:30:00,41.73,41.81,41.65,41.71,509331.0,36.8519,36.9225,36.7812,36.8342,509331.0
2020-12-24 09:30:00,41.83,41.83,41.08,41.35,243195.0,36.9402,36.9402,36.2779,36.5163,243195.0
2020-12-24 10:00:00,41.33,41.33,41.13,41.18,98603.0,36.4986,36.4986,36.322,36.3662,98603.0
2020-12-24 10:30:00,41.18,41.39,41.07,41.39,75160.0,36.3662,36.5516,36.269,36.5516,75160.0
2020-12-24 11:00:00,41.39,41.39,41.21,41.22,58296.0,36.5516,36.5516,36.3927,36.4015,58296.0
2020-12-24 11:30:00,41.21,41.29,41.15,41.25,71274.0,36.3927,36.4633,36.3397,36.428,71274.0
2020-12-24 12:00:00,41.24,41.29,41.14,41.25,62489.0,36.4192,36.4633,36.3308,36.428,62489.0
2020-12-24 12:30:00,41.27,41.49,41.26,41.44,359222.0,36.4456,36.6399,36.4368,36.5958,359222.0
2020-12-28 09:30:00,41.84,41.84,41.41,41.73,297344.0,36.949,36.949,36.5693,36.8519,297344.0
2020-12-28 10:00:00,41.73,42.1,41.7,42.09,129515.0,36.8519,37.1786,36.8254,37.1698,129515.0
2020-12-28 10:30:00,42.09,42.09,41.68,41.76,109821.0,37.1698,37.1698,36.8077,36.8784,109821.0
2020-12-28 11:00:00,41.76,41.82,41.64,41.75,74822.0,36.8784,36.9314,36.7724,36.8695,74822.0
2020-12-28 11:30:00,41.73,41.84,41.66,41.7,42978.0,36.8519,36.949,36.7901,36.8254,42978.0
2020-12-28 12:00:00,41.69,41.77,41.67,41.76,37333.0,36.8165,36.8872,36.7989,36.8784,37333.0
2020-12-28 12:30:00,41.75,41.82,41.7,41.72,40081.0,36.8695,36.9314,36.8254,36.843,40081.0
2020-12-28 13:00:00,41.72,41.75,41.66,41.72,33726.0,36.843,36.8695,36.7901,36.843,33726.0
2020-12-28 13:30:00,41.71,41.78,41.66,41.77,47033.0,36.8342,36.896,36.7901,36.8872,47033.0
2020-12-28 14:00:00,41.77,41.93,41.74,41.83,58468.0,36.8872,37.0285,36.8607,36.9402,58468.0
2020-12-28 14:30:00,41.85,41.92,41.72,41.77,38435.0,36.9578,37.0197,36.843,36.8872,38435.0
2020-12-28 15:00:00,41.77,41.79,41.72,41.75,59745.0,36.8872,36.9049,36.843,36.8695,59745.0
2020-12-28 15:30:00,41.74,41.75,41.6,41.68,292444.0,36.8607,36.8695,36.7371,36.8077,292444.0
2020-12-29 09:30:00,41.79,41.79,41.29,41.34,283020.0,36.9049,36.9049,36.4633,36.5075,283020.0
2020-12-29 10:00:00,41.34,41.5,41.17,41.21,128990.0,36.5075,36.6488,36.3573,36.3927,128990.0
2020-12-29 10:30:00,41.21,41.26,41.1,41.2,113835.0,36.3927,36.4368,36.2955,36.3838,113835.0
2020-12-29 11:00:00,41.2,41.2,41.06,41.11,73350.0,36.3838,36.3838,36.2602,36.3044,73350.0
2020-12-29 11:30:00,41.12,41.3,41.07,41.25,86769.0,36.3132,36.4721,36.269,36.428,86769.0
2020-12-29 12:00:00,41.25,41.29,41.11,41.13,78122.0,36.428,36.4633,36.3044,36.322,78122.0
2020-12-29 12:30:00,41.12,41.12,40.99,41.05,86896.0,36.3132,36.3132,36.1984,36.2514,86896.0
2020-12-29 13:00:00,41.07,41.17,41.04,41.15,72171.0,36.269,36.3573,36.2425,36.3397,72171.0
2020-12-29 13:30:00,41.15,41.19,41.12,41.18,55102.0,36.3397,36.375,36.3132,36.3662,55102.0
2020-12-29 14:00:00,41.18,41.18,40.98,40.98,69312.0,36.3662,36.3662,36.1895,36.1895,69312.0
2020-12-29 14:30:00,40.98,41.05,40.95,40.99,103236.0,36.1895,36.2514,36.1631,36.1984,103236.0
2020-12-29 15:00:00,40.99,41.19,40.99,41.18,121144.0,36.1984,36.375,36.1984,36.3662,121144.0
2020-12-29 15:30:00,41.17,41.19,41.05,41.06,369663.0,36.3573,36.375,36.2514,36.2602,369663.0
2020-12-30 09:30:00,41.18,41.69,41.09,41.56,202627.0,36.3662,36.8165,36.2867,36.7017,202627.0
2020-12-30 10:00:00,41.58,41.67,41.47,41.64,66242.0,36.7194,36.7989,36.6223,36.7724,66242.0
2020-12-30 10:30:00,41.65,41.68,41.57,41.59,63681.0,36.7812,36.8077,36.7106,36.7282,63681.0
2020-12-30 11:00:00,41.59,41.65,41.47,41.47,47852.0,36.7282,36.7812,36.6223,36.6223,47852.0
2020-12-30 11:30:00,41.45,41.49,41.35,41.37,55719.0,36.6046,36.6399,36.5163,36.534,55719.0
2020-12-30 12:00:00,41.36,41.59,41.35,41.57,83614.0,36.5251,36.7282,36.5163,36.7106,83614.0
2020-12-30 12:30:00,41.56,41.63,41.53,41.57,63086.0,36.7017,36.7636,36.6753,36.7106,63086.0
2020-12-30 13:00:00,41.57,41.6,41.45,41.45,33174.0,36.7106,36.7371,36.6046,36.6046,33174.0
2020-12-30 13:30:00,41.45,41.51,41.45,41.49,28775.0,36.6046,36.6576,36.6046,36.6399,28775.0
2020-12-30 14:00:00,41.49,41.54,41.48,41.48,62185.0,36.6399,36.6841,36.6311,36.6311,62185.0
2020-12-30 14:30:00,41.48,41.58,41.47,41.5,60164.0,36.6311,36.7194,36.6223,36.6488,60164.0
2020-12-30 15:00:00,41.5,41.54,41.46,41.53,81417.0,36.6488,36.6841,36.6134,36.6753,81417.0
2020-12-30 15:30:00,41.54,41.63,41.52,41.54,269129.0,36.6841,36.7636,36.6664,36.6841,269129.0
2020-12-31 09:30:00,41.48,41.52,41.19,41.32,89350.0,36.6311,36.6664,36.375,36.4898,89350.0
2020-12-31 10:00:00,41.34,41.52,41.31,41.52,58372.0,36.5075,36.6664,36.481,36.6664,58372.0
2020-12-31 10:30:00,41.54,41.71,41.54,41.69,82045.0,36.6841,36.8342,36.6841,36.8165,82045.0
2020-12-31 11:00:00,41.69,41.79,41.65,41.71,76371.0,36.8165,36.9049,36.7812,36.8342,76371.0
2020-12-31 11:30:00,41.71,41.83,41.67,41.81,67427.0,36.8342,36.9402,36.7989,36.9225,67427.0
2020-12-31 12:00:00,41.81,41.81,41.75,41.8,65235.0,36.9225,36.9225,36.8695,36.9137,65235.0
2020-12-31 12:30:00,41.8,41.82,41.67,41.7,51330.0,36.9137,36.9314,36.7989,36.8254,51330.0
2020-12-31 13:00:00,41.71,41.79,41.69,41.72,58943.0,36.8342,36.9049,36.8165,36.843,58943.0
2020-12-31 13:30:00,41.72,41.75,41.64,41.72,53594.0,36.843,36.8695,36.7724,36.843,53594.0
2020-12-31 14:00:00,41.72,41.82,41.69,41.81,137712.0,36.843,36.9314,36.8165,36.9225,137712.0
2020-12-31 14:30:00,41.8,41.86,41.78,41.79,62153.0,36.9137,36.9667,36.896,36.9049,62153.0
2020-12-31 15:00:00,41.78,41.91,41.76,41.88,74288.0,36.896,37.0108,36.8784,36.9843,74288.0
2020-12-31 15:30:00,41.89,41.93,41.78,41.81,505508.0,36.9932,37.0285,36.896,36.9225,505508.0
2021-01-04 09:30:00,41.97,42.15,41.77,41.95,284993.0,37.0638,37.2228,36.8872,37.0462,284993.0
2021-01-04 10:00:00,41.95,41.98,41.49,41.58,335197.0,37.0462,37.0726,36.6399,36.7194,335197.0
2021-01-04 10:30:00,41.59,41.59,40.94,41.15,249672.0,36.7282,36.7282,36.1542,36.3397,249672.0
2021-01-04 11:00:00,41.14,41.23,40.9,41.17,113183.0,36.3308,36.4103,36.1189,36.3573,113183.0
2021-01-04 11:30:00,41.17,41.21,41.01,41.12,80889.0,36.3573,36.3927,36.216,36.3132,80889.0
2021-01-04 12:00:00,41.11,41.14,40.89,40.94,132703.0,36.3044,36.3308,36.1101,36.1542,132703.0
2021-01-04 12:30:00,40.93,40.97,40.77,40.95,90357.0,36.1454,36.1807,36.0041,36.1631,90357.0
2021-01-04 13:00:00,40.95,41.42,40.93,41.34,279046.0,36.1631,36.5781,36.1454,36.5075,279046.0
2021-01-04 13:30:00,41.34,41.44,41.21,41.39,219837.0,36.5075,36.5958,36.3927,36.5516,219837.0
2021-01-04 14:00:00,41.4,41.4,41.17,41.3,133837.0,36.5605,36.5605,36.3573,36.4721,133837.0
2021-01-04 14:30:00,41.3,41.36,41.16,41.33,80109.0,36.4721,36.5251,36.3485,36.4986,80109.0
2021-01-04 15:00:00,41.3,41.43,41.14,41.38,177669.0,36.4721,36.5869,36.3308,36.5428,177669.0
2021-01-04 15:30:00,41.4,41.52,41.33,41.43,466001.0,36.5605,36.6664,36.4986,36.5869,466001.0
2021-01-05 09:30:00,41.33,41.85,41.33,41.52,179691.0,36.4986,36.9578,36.4986,36.6664,179691.0
2021-01-05 10:00:00,41.6,41.78,41.46,41.56,203777.0,36.7371,36.896,36.6134,36.7017,203777.0
2021-01-05 10:30:00,41.57,41.57,41.34,41.44,176594.0,36.7106,36.7106,36.5075,36.5958,176594.0
2021-01-05 11:00:00,41.44,41.62,41.31,41.59,88381.0,36.5958,36.7547,36.481,36.7282,88381.0
2021-01-05 11:30:00,41.6,41.7,41.57,41.69,70480.0,36.7371,36.8254,36.7106,36.8165,70480.0
2021-01-05 12:00:00,41.7,41.89,41.7,41.88,137804.0,36.8254,36.9932,36.8254,36.9843,137804.0
2021-01-05 12:30:00,41.88,42.04,41.87,42.04,74827.0,36.9843,37.1256,36.9755,37.1256,74827.0
2021-01-05 13:00:00,42.04,42.08,42.0,42.05,70667.0,37.1256,37.161,37.0903,37.1345,70667.0
2021-01-05 13:30:00,42.04,42.1,41.95,42.09,106963.0,37.1256,37.1786,37.0462,37.1698,106963.0
2021-01-05 14:00:00,42.1,42.26,42.1,42.26,552140.0,37.1786,37.3199,37.1786,37.3199,552140.0
2021-01-05 14:30:00,42.26,42.3,42.06,42.07,595786.0,37.3199,37.3552,37.1433,37.1521,595786.0
2021-01-05 15:00:00,42.06,42.21,42.02,42.03,95025.0,37.1433,37.2758,37.108,37.1168,95025.0
2021-01-05 15:30:00,42.03,42.13,41.86,41.91,460457.0,37.1168,37.2051,36.9667,37.0108,460457.0
2021-01-06 09:30:00,43.09,44.27,43.09,44.25,632867.0,38.0529,39.095,38.0529,39.0773,632867.0
2021-01-06 10:00:00,44.27,44.65,44.2,44.55,589040.0,39.095,39.4305,39.0331,39.3422,589040.0
2021-01-06 10:30:00,44.55,44.95,44.54,44.83,320704.0,39.3422,39.6955,39.3334,39.5895,320704.0
2021-01-06 11:00:00,44.83,45.03,44.81,44.92,341515.0,39.5895,39.7661,39.5718,39.669,341515.0
2021-01-06 11:30:00,44.91,45.0,44.79,44.89,242743.0,39.6601,39.7396,39.5542,39.6425,242743.0
2021-01-06 12:00:00,44.9,45.1,44.81,45.07,518063.0,39.6513,39.8279,39.5718,39.8014,518063.0
2021-01-06 12:30:00,45.06,45.28,44.98,45.24,219345.0,39.7926,39.9869,39.722,39.9516,219345.0
2021-01-06 13:00:00,45.23,45.26,45.08,45.09,279897.0,39.9427,39.9692,39.8103,39.8191,279897.0
2021-01-06 13:30:00,45.09,45.25,45.03,45.15,236589.0,39.8191,39.9604,39.7661,39.8721,236589.0
2021-01-06 14:00:00,45.14,45.33,44.84,44.98,546368.0,39.8633,40.031,39.5983,39.722,546368.0
2021-01-06 14:30:00,44.98,45.09,44.4,44.74,367340.0,39.722,39.8191,39.2098,39.51,367340.0
2021-01-06 15:00:00,44.74,44.89,44.56,44.81,382202.0,39.51,39.6425,39.3511,39.5718,382202.0
2021-01-06 15:30:00,44.8,44.86,44.62,44.8,921581.0,39.563,39.616,39.404,39.563,921581.0
2021-01-07 09:30:00,45.5,45.93,45.41,45.89,453727.0,40.1812,40.5609,40.1017,40.5256,453727.0
2021-01-07 10:00:00,45.91,46.13,45.79,46.09,311092.0,40.5432,40.7375,40.4373,40.7022,311092.0
2021-01-07 10:30:00,46.08,46.17,45.98,46.04,155030.0,40.6934,40.7728,40.6051,40.658,155030.0
2021-01-07 11:00:00,46.07,46.15,45.95,46.0,147056.0,40.6845,40.7552,40.5786,40.6227,147056.0
2021-01-07 11:30:00,46.0,46.1,45.87,46.03,124841.0,40.6227,40.711,40.5079,40.6492,124841.0
2021-01-07 12:00:00,46.03,46.09,45.93,45.95,121226.0,40.6492,40.7022,40.5609,40.5786,121226.0
2021-01-07 12:30:00,45.95,45.97,45.77,45.9,190156.0,40.5786,40.5962,40.4196,40.5344,190156.0
2021-01-07 13:00:00,45.91,45.99,45.73,45.75,83592.0,40.5432,40.6139,40.3843,40.4019,83592.0
2021-01-07 13:30:00,45.75,45.92,45.74,45.91,95467.0,40.4019,40.5521,40.3931,40.5432,95467.0
2021-01-07 14:00:00,45.92,45.94,45.8,45.8,352081.0,40.5521,40.5697,40.4461,40.4461,352081.0
2021-01-07 14:30:00,45.8,45.96,45.79,45.9,96730.0,40.4461,40.5874,40.4373,40.5344,96730.0
2021-01-07 15:00:00,45.93,45.96,45.79,45.82,143197.0,40.5609,40.5874,40.4373,40.4638,143197.0
2021-01-07 15:30:00,45.81,45.86,45.71,45.71,443751.0,40.4549,40.4991,40.3666,40.3666,443751.0
2021-01-08 09:30:00,45.96,45.96,45.25,45.3,326460.0,40.5874,40.5874,39.9604,40.0046,326460.0
2021-01-08 10:00:00,45.29,45.34,44.98,44.99,158431.0,39.9957,40.0399,39.722,39.7308,158431.0
2021-01-08 10:30:00,45.0,45.25,44.99,45.24,152389.0,39.7396,39.9604,39.7308,39.9516,152389.0
2021-01-08 11:00:00,45.24,45.33,45.1,45.11,56792.0,39.9516,40.031,39.8279,39.8368,56792.0
2021-01-08 11:30:00,45.1,45.25,45.03,45.24,196609.0,39.8279,39.9604,39.7661,39.9516,196609.0
2021-01-08 12:00:00,45.25,45.3,45.1,45.29,157337.0,39.9604,40.0046,39.8279,39.9957,157337.0
2021-01-08 12:30:00,45.29,45.3,45.08,45.09,33306.0,39.9957,40.0046,39.8103,39.8191,33306.0
2021-01-08 13:00:00,45.09,45.15,44.69,44.77,171874.0,39.8191,39.8721,39.4659,39.5365,171874.0
2021-01-08 13:30:00,44.75,44.76,44.43,44.48,104715.0,39.5188,39.5277,39.2363,39.2804,104715.0
2021-01-08 14:00:00,44.48,44.94,44.48,44.92,88066.0,39.2804,39.6866,39.2804,39.669,88066.0
2021-01-08 14:30:00,44.93,44.98,44.74,44.89,60642.0,39.6778,39.722,39.51,39.6425,60642.0
2021-01-08 15:00:00,44.9,45.17,44.89,45.09,118015.0,39.6513,39.8897,39.6425,39.8191,118015.0
2021-01-08 15:30:00,45.09,45.26,45.03,45.2,251679.0,39.8191,39.9692,39.7661,39.9162,251679.0
2021-01-11 09:30:00,44.73,45.42,44.41,45.34,567721.0,39.5012,40.1105,39.2186,40.0399,567721.0
2021-01-11 10:00:00,45.31,45.48,45.25,45.35,390923.0,40.0134,40.1635,39.9604,40.0487,390923.0
2021-01-11 10:30:00,45.33,45.51,45.33,45.51,96708.0,40.031,40.19,40.031,40.19,96708.0
2021-01-11 11:00:00,45.52,45.63,45.36,45.61,113125.0,40.1988,40.296,40.0575,40.2783,113125.0
2021-01-11 11:30:00,45.6,45.6,45.49,45.52,69788.0,40.2695,40.2695,40.1723,40.1988,69788.0
2021-01-11 12:00:00,45.52,45.55,45.47,45.48,48733.0,40.1988,40.2253,40.1547,40.1635,48733.0
2021-01-11 12:30:00,45.48,45.73,45.48,45.67,90276.0,40.1635,40.3843,40.1635,40.3313,90276.0
2021-01-11 13:00:00,45.68,45.79,45.63,45.63,80803.0,40.3401,40.4373,40.296,40.296,80803.0
2021-01-11 13:30:00,45.63,45.66,45.54,45.6,63443.0,40.296,40.3225,40.2165,40.2695,63443.0
2021-01-11 14:00:00,45.6,45.74,45.58,45.66,80294.0,40.2695,40.3931,40.2518,40.3225,80294.0
2021-01-11 14:30:00,45.65,45.75,45.62,45.73,116870.0,40.3136,40.4019,40.2871,40.3843,116870.0
2021-01-11 15:00:00,45.73,45.76,45.58,45.65,87174.0,40.3843,40.4108,40.2518,40.3136,87174.0
2021-01-11 15:30:00,45.65,45.79,45.61,45.76,278774.0,40.3136,40.4373,40.2783,40.4108,278774.0
2021-01-12 09:30:00,46.03,46.44,45.89,46.44,486492.0,40.6492,41.0113,40.5256,41.0113,486492.0
2021-01-12 10:00:00,46.43,46.68,46.27,46.58,200187.0,41.0025,41.2232,40.8612,41.1349,200187.0
2021-01-12 10:30:00,46.59,46.62,46.47,46.55,94244.0,41.1438,41.1702,41.0378,41.1084,94244.0
2021-01-12 11:00:00,46.55,46.66,46.42,46.55,83568.0,41.1084,41.2056,40.9936,41.1084,83568.0
2021-01-12 11:30:00,46.56,46.56,46.39,46.53,90953.0,41.1173,41.1173,40.9671,41.0908,90953.0
2021-01-12 12:00:00,46.54,46.73,46.49,46.73,172139.0,41.0996,41.2674,41.0554,41.2674,172139.0
2021-01-12 12:30:00,46.73,46.73,46.44,46.45,80580.0,41.2674,41.2674,41.0113,41.0201,80580.0
2021-01-12 13:00:00,46.45,46.45,46.32,46.39,90864.0,41.0201,41.0201,40.9053,40.9671,90864.0
2021-01-12 13:30:00,46.38,46.51,46.37,46.45,198751.0,40.9583,41.0731,40.9495,41.0201,198751.0
2021-01-12 14:00:00,46.44,46.55,46.37,46.48,127621.0,41.0113,41.1084,40.9495,41.0466,127621.0
2021-01-12 14:30:00,46.49,46.55,46.4,46.52,157554.0,41.0554,41.1084,40.976,41.0819,157554.0
2021-01-12 15:00:00,46.52,46.63,46.47,46.47,133017.0,41.0819,41.1791,41.0378,41.0378,133017.0
2021-01-12 15:30:00,46.45,46.52,46.38,46.45,350686.0,41.0201,41.0819,40.9583,41.0201,350686.0
2021-01-13 09:30:00,46.42,46.45,45.81,45.98,465204.0,40.9936,41.0201,40.4549,40.6051,465204.0
2021-01-13 10:00:00,45.97,46.11,45.76,46.05,194205.0,40.5962,40.7199,40.4108,40.6669,194205.0
2021-01-13 10:30:00,46.04,46.05,45.81,45.93,81518.0,40.658,40.6669,40.4549,40.5609,81518.0
2021-01-13 11:00:00,45.92,45.99,45.83,45.9,53910.0,40.5521,40.6139,40.4726,40.5344,53910.0
2021-01-13 11:30:00,45.9,45.9,45.74,45.78,68062.0,40.5344,40.5344,40.3931,40.4284,68062.0
2021-01-13 12:00:00,45.79,45.87,45.7,45.86,144542.0,40.4373,40.5079,40.3578,40.4991,144542.0
2021-01-13 12:30:00,45.86,46.12,45.86,46.06,104428.0,40.4991,40.7287,40.4991,40.6757,104428.0
2021-01-13 13:00:00,46.06,46.07,45.92,46.04,65895.0,40.6757,40.6845,40.5521,40.658,65895.0
2021-01-13 13:30:00,46.07,46.21,46.04,46.21,75338.0,40.6845,40.8082,40.658,40.8082,75338.0
2021-01-13 14:00:00,46.23,46.31,46.13,46.24,123616.0,40.8258,40.8965,40.7375,40.8347,123616.0
2021-01-13 14:30:00,46.23,46.26,46.11,46.16,65338.0,40.8258,40.8523,40.7199,40.764,65338.0
2021-01-13 15:00:00,46.16,46.19,46.07,46.08,116090.0,40.764,40.7905,40.6845,40.6934,116090.0
2021-01-13 15:30:00,46.08,46.18,46.02,46.14,282663.0,40.6934,40.7817,40.6404,40.7464,282663.0
2021-01-14 09:30:00,46.55,46.72,46.3,46.66,280964.0,41.1084,41.2586,40.8877,41.2056,280964.0
2021-01-14 10:00:00,46.67,46.97,46.6,46.92,210861.0,41.2144,41.4793,41.1526,41.4352,210861.0
2021-01-14 10:30:00,46.92,46.97,46.52,46.71,125235.0,41.4352,41.4793,41.0819,41.2497,125235.0
2021-01-14 11:00:00,46.74,46.79,46.66,46.74,84432.0,41.2762,41.3204,41.2056,41.2762,84432.0
2021-01-14 11:30:00,46.75,46.95,46.75,46.94,101116.0,41.285,41.4617,41.285,41.4528,101116.0
2021-01-14 12:00:00,46.94,47.04,46.91,46.98,251440.0,41.4528,41.5411,41.4263,41.4882,251440.0
2021-01-14 12:30:00,46.97,47.02,46.86,46.91,112562.0,41.4793,41.5235,41.3822,41.4263,112562.0
2021-01-14 13:00:00,46.9,47.13,46.9,47.12,125846.0,41.4175,41.6206,41.4175,41.6118,125846.0
2021-01-14 13:30:00,47.14,47.22,47.13,47.22,65828.0,41.6295,41.7001,41.6206,41.7001,65828.0
2021-01-14 14:00:00,47.21,47.25,47.11,47.15,82976.0,41.6913,41.7266,41.603,41.6383,82976.0
2021-01-14 14:30:00,47.15,47.23,47.08,47.12,152897.0,41.6383,41.7089,41.5765,41.6118,152897.0
2021-01-14 15:00:00,47.12,47.21,47.04,47.13,141073.0,41.6118,41.6913,41.5411,41.6206,141073.0
2021-01-14 15:30:00,47.13,47.21,47.0,47.05,358492.0,41.6206,41.6913,41.5058,41.55,358492.0
2021-01-15 09:30:00,46.18,46.59,46.06,46.18,345352.0,40.7817,41.1438,40.6757,40.7817,345352.0
2021-01-15 10:00:00,46.17,46.21,45.7,45.85,906094.0,40.7728,40.8082,40.3578,40.4903,906094.0
2021-01-15 10:30:00,45.86,46.14,45.83,46.1,191781.0,40.4991,40.7464,40.4726,40.711,191781.0
2021-01-15 11:00:00,46.11,46.11,45.78,45.97,166179.0,40.7199,40.7199,40.4284,40.5962,166179.0
2021-01-15 11:30:00,45.97,46.08,45.79,45.82,97377.0,40.5962,40.6934,40.4373,40.4638,97377.0
2021-01-15 12:00:00,45.8,45.93,45.75,45.93,60427.0,40.4461,40.5609,40.4019,40.5609,60427.0
2021-01-15 12:30:00,45.94,46.2,45.94,46.19,89887.0,40.5697,40.7993,40.5697,40.7905,89887.0
2021-01-15 13:00:00,46.19,46.27,46.13,46.21,113998.0,40.7905,40.8612,40.7375,40.8082,113998.0
2021-01-15 13:30:00,46.22,46.27,46.09,46.19,54253.0,40.817,40.8612,40.7022,40.7905,54253.0
2021-01-15 14:00:00,46.19,46.24,46.11,46.24,75525.0,40.7905,40.8347,40.7199,40.8347,75525.0
2021-01-15 14:30:00,46.24,46.31,46.2,46.25,90028.0,40.8347,40.8965,40.7993,40.8435,90028.0
2021-01-15 15:00:00,46.29,46.38,46.24,46.28,92659.0,40.8788,40.9583,40.8347,40.87,92659.0
2021-01-15 15:30:00,46.28,46.28,45.96,46.05,434931.0,40.87,40.87,40.5874,40.6669,434931.0
2021-01-19 09:30:00,46.15,46.48,46.02,46.25,484365.0,40.7552,41.0466,40.6404,40.8435,484365.0
2021-01-19 10:00:00,46.26,46.27,45.87,45.94,324211.0,40.8523,40.8612,40.5079,40.5697,324211.0
2021-01-19 10:30:00,45.94,46.33,45.93,46.23,263990.0,40.5697,40.9141,40.5609,40.8258,263990.0
2021-01-19 11:00:00,46.22,46.33,46.04,46.31,248282.0,40.817,40.9141,40.658,40.8965,248282.0
2021-01-19 11:30:00,46.31,46.31,46.08,46.09,418457.0,40.8965,40.8965,40.6934,40.7022,418457.0
2021-01-19 12:00:00,46.1,46.2,46.07,46.2,180757.0,40.711,40.7993,40.6845,40.7993,180757.0
2021-01-19 12:30:00,46.2,46.3,46.11,46.28,151789.0,40.7993,40.8877,40.7199,40.87,151789.0
2021-01-19 13:00:00,46.29,46.34,46.24,46.25,171092.0,40.8788,40.923,40.8347,40.8435,171092.0
2021-01-19 13:30:00,46.25,46.34,46.24,46.28,446639.0,40.8435,40.923,40.8347,40.87,446639.0
2021-01-19 14:00:00,46.27,46.32,46.17,46.28,186729.0,40.8612,40.9053,40.7728,40.87,186729.0
2021-01-19 14:30:00,46.28,46.3,46.12,46.17,219742.0,40.87,40.8877,40.7287,40.7728,219742.0
2021-01-19 15:00:00,46.17,46.39,46.13,46.39,243452.0,40.7728,40.9671,40.7375,40.9671,243452.0
2021-01-19 15:30:00,46.38,46.39,46.27,46.32,1138592.0,40.9583,40.9671,40.8612,40.9053,1138592.0
2021-01-20 09:30:00,46.31,46.36,45.84,46.06,318068.0,40.8965,40.9406,40.4814,40.6757,318068.0
2021-01-20 10:00:00,46.07,46.18,45.95,46.03,166339.0,40.6845,40.7817,40.5786,40.6492,166339.0
2021-01-20 10:30:00,46.05,46.29,46.0,46.03,76342.0,40.6669,40.8788,40.6227,40.6492,76342.0
2021-01-20 11:00:00,46.02,46.02,45.77,45.89,101439.0,40.6404,40.6404,40.4196,40.5256,101439.0
2021-01-20 11:30:00,45.89,45.93,45.78,45.79,67469.0,40.5256,40.5609,40.4284,40.4373,67469.0
2021-01-20 12:00:00,45.8,45.84,45.68,45.76,60653.0,40.4461,40.4814,40.3401,40.4108,60653.0
2021-01-20 12:30:00,45.77,45.9,45.64,45.86,80906.0,40.4196,40.5344,40.3048,40.4991,80906.0
2021-01-20 13:00:00,45.86,45.89,45.72,45.72,59322.0,40.4991,40.5256,40.3755,40.3755,59322.0
2021-01-20 13:30:00,45.7,45.84,45.7,45.72,79510.0,40.3578,40.4814,40.3578,40.3755,79510.0
2021-01-20 14:00:00,45.73,45.81,45.69,45.79,68886.0,40.3843,40.4549,40.349,40.4373,68886.0
2021-01-20 14:30:00,45.78,45.95,45.78,45.91,395337.0,40.4284,40.5786,40.4284,40.5432,395337.0
2021-01-20 15:00:00,45.91,46.0,45.9,45.98,295831.0,40.5432,40.6227,40.5344,40.6051,295831.0
2021-01-20 15:30:00,45.98,46.03,45.91,45.97,332922.0,40.6051,40.6492,40.5432,40.5962,332922.0
2021-01-21 09:30:00,46.03,46.13,45.67,45.69,185799.0,40.6492,40.7375,40.3313,40.349,185799.0
2021-01-21 10:00:00,45.69,45.73,45.34,45.52,226971.0,40.349,40.3843,40.0399,40.1988,226971.0
2021-01-21 10:30:00,45.52,45.53,45.21,45.25,96500.0,40.1988,40.2077,39.9251,39.9604,96500.0
2021-01-21 11:00:00,45.24,45.25,44.99,45.18,134177.0,39.9516,39.9604,39.7308,39.8986,134177.0
2021-01-21 11:30:00,45.17,45.2,44.99,45.06,73949.0,39.8897,39.9162,39.7308,39.7926,73949.0
2021-01-21 12:00:00,45.06,45.22,45.06,45.18,92116.0,39.7926,39.9339,39.7926,39.8986,92116.0
2021-01-21 12:30:00,45.15,45.18,45.06,45.12,83284.0,39.8721,39.8986,39.7926,39.8456,83284.0
2021-01-21 13:00:00,45.12,45.17,45.07,45.09,49537.0,39.8456,39.8897,39.8014,39.8191,49537.0
2021-01-21 13:30:00,45.09,45.18,45.05,45.18,47227.0,39.8191,39.8986,39.7838,39.8986,47227.0
2021-01-21 14:00:00,45.16,45.27,45.13,45.24,71992.0,39.8809,39.9781,39.8544,39.9516,71992.0
2021-01-21 14:30:00,45.25,45.37,45.24,45.33,83791.0,39.9604,40.0664,39.9516,40.031,83791.0
2021-01-21 15:00:00,45.33,45.38,45.21,45.25,103263.0,40.031,40.0752,39.9251,39.9604,103263.0
2021-01-21 15:30:00,45.24,45.32,45.1,45.11,354791.0,39.9516,40.0222,39.8279,39.8368,354791.0
2021-01-22 09:30:00,44.59,45.16,44.52,44.94,326801.0,39.3775,39.8809,39.3157,39.6866,326801.0
2021-01-22 10:00:00,44.94,45.06,44.74,44.77,236331.0,39.6866,39.7926,39.51,39.5365,236331.0
2021-01-22 10:30:00,44.72,44.86,44.62,44.84,178506.0,39.4924,39.616,39.404,39.5983,178506.0
2021-01-22 11:00:00,44.84,45.02,44.82,44.98,173343.0,39.5983,39.7573,39.5807,39.722,173343.0
2021-01-22 11:30:00,44.99,45.07,44.95,45.02,120755.0,39.7308,39.8014,39.6955,39.7573,120755.0
2021-01-22 12:00:00,45.03,45.08,44.8,44.88,114634.0,39.7661,39.8103,39.563,39.6336,114634.0
2021-01-22 12:30:00,44.89,45.01,44.85,45.0,94501.0,39.6425,39.7485,39.6072,39.7396,94501.0
2021-01-22 13:00:00,45.01,45.01,44.91,44.96,85419.0,39.7485,39.7485,39.6601,39.7043,85419.0
2021-01-22 13:30:00,44.95,45.01,44.87,44.87,94736.0,39.6955,39.7485,39.6248,39.6248,94736.0
2021-01-22 14:00:00,44.88,45.03,44.83,45.03,122731.0,39.6336,39.7661,39.5895,39.7661,122731.0
2021-01-22 14:30:00,45.02,45.22,44.99,45.21,124022.0,39.7573,39.9339,39.7308,39.9251,124022.0
2021-01-22 15:00:00,45.21,45.26,45.12,45.25,128444.0,39.9251,39.9692,39.8456,39.9604,128444.0
2021-01-22 15:30:00,45.24,45.48,45.19,45.4,457207.0,39.9516,40.1635,39.9074,40.0929,457207.0
2021-01-25 09:30:00,45.01,45.03,44.37,44.37,337708.0,39.7485,39.7661,39.1833,39.1833,337708.0
2021-01-25 10:00:00,44.37,44.95,44.36,44.91,219089.0,39.1833,39.6955,39.1744,39.6601,219089.0
2021-01-25 10:30:00,44.91,44.97,44.41,44.43,177110.0,39.6601,39.7131,39.2186,39.2363,177110.0
2021-01-25 11:00:00,44.42,44.53,44.15,44.43,404858.0,39.2274,39.3246,38.989,39.2363,404858.0
2021-01-25 11:30:00,44.43,44.68,44.35,44.66,252840.0,39.2363,39.457,39.1656,39.4394,252840.0
2021-01-25 12:00:00,44.67,44.7,44.5,44.61,153958.0,39.4482,39.4747,39.2981,39.3952,153958.0
2021-01-25 12:30:00,44.61,44.86,44.58,44.84,179819.0,39.3952,39.616,39.3687,39.5983,179819.0
2021-01-25 13:00:00,44.85,45.08,44.78,45.0,108107.0,39.6072,39.8103,39.5453,39.7396,108107.0
2021-01-25 13:30:00,45.0,45.1,44.9,44.96,98638.0,39.7396,39.8279,39.6513,39.7043,98638.0
2021-01-25 14:00:00,44.97,45.06,44.91,44.98,107964.0,39.7131,39.7926,39.6601,39.722,107964.0
2021-01-25 14:30:00,44.98,45.1,44.95,44.98,99127.0,39.722,39.8279,39.6955,39.722,99127.0
2021-01-25 15:00:00,45.01,45.2,45.01,45.16,89649.0,39.7485,39.9162,39.7485,39.8809,89649.0
2021-01-25 15:30:00,45.15,45.24,45.14,45.21,422697.0,39.8721,39.9516,39.8633,39.9251,422697.0
2021-01-26 09:30:00,45.48,45.68,44.96,45.04,297143.0,40.1635,40.3401,39.7043,39.7749,297143.0
2021-01-26 10:00:00,45.04,45.17,44.86,45.09,135190.0,39.7749,39.8897,39.616,39.8191,135190.0
2021-01-26 10:30:00,45.08,45.1,44.86,44.89,77441.0,39.8103,39.8279,39.616,39.6425,77441.0
2021-01-26 11:00:00,44.89,45.0,44.77,44.98,99843.0,39.6425,39.7396,39.5365,39.722,99843.0
2021-01-26 11:30:00,44.97,45.0,44.67,44.73,127975.0,39.7131,39.7396,39.4482,39.5012,127975.0
2021-01-26 12:00:00,44.73,44.85,44.7,44.84,92540.0,39.5012,39.6072,39.4747,39.5983,92540.0
2021-01-26 12:30:00,44.84,44.96,44.79,44.9,90947.0,39.5983,39.7043,39.5542,39.6513,90947.0
2021-01-26 13:00:00,44.92,44.99,44.88,44.91,75564.0,39.669,39.7308,39.6336,39.6601,75564.0
2021-01-26 13:30:00,44.9,44.91,44.8,44.81,60489.0,39.6513,39.6601,39.563,39.5718,60489.0
2021-01-26 14:00:00,44.8,44.92,44.8,44.85,69896.0,39.563,39.669,39.563,39.6072,69896.0
2021-01-26 14:30:00,44.85,44.94,44.81,44.94,84688.0,39.6072,39.6866,39.5718,39.6866,84688.0
2021-01-26 15:00:00,44.92,44.97,44.83,44.87,103006.0,39.669,39.7131,39.5895,39.6248,103006.0
2021-01-26 15:30:00,44.87,44.88,44.48,44.53,590955.0,39.6248,39.6336,39.2804,39.3246,590955.0
2021-01-27 09:30:00,43.75,43.9,43.13,43.61,420326.0,38.6357,38.7682,38.0882,38.5121,420326.0
2021-01-27 10:00:00,43.61,43.81,43.3,43.74,403839.0,38.5121,38.6887,38.2383,38.6269,403839.0
2021-01-27 10:30:00,43.74,43.92,43.44,43.68,243889.0,38.6269,38.7859,38.362,38.5739,243889.0
2021-01-27 11:00:00,43.69,43.7,43.36,43.42,213472.0,38.5828,38.5916,38.2913,38.3443,213472.0
2021-01-27 11:30:00,43.42,43.55,43.22,43.25,212333.0,38.3443,38.4591,38.1677,38.1942,212333.0
2021-01-27 12:00:00,43.25,43.47,43.13,43.29,238962.0,38.1942,38.3885,38.0882,38.2295,238962.0
2021-01-27 12:30:00,43.29,43.53,43.23,43.48,593167.0,38.2295,38.4415,38.1765,38.3973,593167.0
2021-01-27 13:00:00,43.49,43.65,43.45,43.59,444397.0,38.4061,38.5474,38.3708,38.4944,444397.0
2021-01-27 13:30:00,43.59,43.62,43.36,43.46,489357.0,38.4944,38.5209,38.2913,38.3796,489357.0
2021-01-27 14:00:00,43.46,43.56,43.28,43.35,196440.0,38.3796,38.468,38.2207,38.2825,196440.0
2021-01-27 14:30:00,43.36,43.43,43.15,43.24,264570.0,38.2913,38.3531,38.1059,38.1854,264570.0
2021-01-27 15:00:00,43.24,43.52,43.19,43.28,503071.0,38.1854,38.4326,38.1412,38.2207,503071.0
2021-01-27 15:30:00,43.28,43.35,43.04,43.12,780958.0,38.2207,38.2825,38.0087,38.0794,780958.0
2021-01-28 09:30:00,43.58,44.03,43.57,43.61,707138.0,38.4856,38.883,38.4768,38.5121,707138.0
2021-01-28 10:00:00,43.62,43.97,43.44,43.86,231625.0,38.5209,38.83,38.362,38.7329,231625.0
2021-01-28 10:30:00,43.89,44.05,43.68,43.94,232561.0,38.7594,38.9007,38.5739,38.8035,232561.0
2021-01-28 11:00:00,43.94,44.1,43.77,43.77,178883.0,38.8035,38.9448,38.6534,38.6534,178883.0
2021-01-28 11:30:00,43.78,44.06,43.73,44.01,158161.0,38.6622,38.9095,38.6181,38.8653,158161.0
2021-01-28 12:00:00,44.02,44.09,43.97,44.03,113166.0,38.8742,38.936,38.83,38.883,113166.0
2021-01-28 12:30:00,44.04,44.08,44.0,44.03,72459.0,38.8918,38.9272,38.8565,38.883,72459.0
2021-01-28 13:00:00,44.02,44.04,43.85,43.91,128397.0,38.8742,38.8918,38.7241,38.777,128397.0
2021-01-28 13:30:00,43.92,44.08,43.91,44.0,90602.0,38.7859,38.9272,38.777,38.8565,90602.0
2021-01-28 14:00:00,44.0,44.05,43.88,43.9,84705.0,38.8565,38.9007,38.7505,38.7682,84705.0
2021-01-28 14:30:00,43.9,44.01,43.87,43.98,126500.0,38.7682,38.8653,38.7417,38.8389,126500.0
2021-01-28 15:00:00,43.97,44.1,43.91,43.91,131704.0,38.83,38.9448,38.777,38.777,131704.0
2021-01-28 15:30:00,43.91,44.08,43.85,43.87,534390.0,38.777,38.9272,38.7241,38.7417,534390.0
2021-01-29 09:30:00,43.95,44.1,43.48,43.98,331706.0,38.8124,38.9448,38.3973,38.8389,331706.0
2021-01-29 10:00:00,43.98,44.12,43.88,43.92,209507.0,38.8389,38.9625,38.7505,38.7859,209507.0
2021-01-29 10:30:00,43.92,44.02,43.74,43.83,117424.0,38.7859,38.8742,38.6269,38.7064,117424.0
2021-01-29 11:00:00,43.83,43.83,43.39,43.41,125465.0,38.7064,38.7064,38.3178,38.3355,125465.0
2021-01-29 11:30:00,43.41,43.44,43.22,43.31,105266.0,38.3355,38.362,38.1677,38.2472,105266.0
2021-01-29 12:00:00,43.34,43.4,43.01,43.03,127928.0,38.2737,38.3267,37.9822,37.9999,127928.0
2021-01-29 12:30:00,43.03,43.04,42.68,42.8,249248.0,37.9999,38.0087,37.6908,37.7968,249248.0
2021-01-29 13:00:00,42.79,42.94,42.59,42.87,157237.0,37.788,37.9204,37.6113,37.8586,157237.0
2021-01-29 13:30:00,42.87,42.87,42.66,42.68,205940.0,37.8586,37.8586,37.6732,37.6908,205940.0
2021-01-29 14:00:00,42.67,43.07,42.67,42.83,235824.0,37.682,38.0352,37.682,37.8233,235824.0
2021-01-29 14:30:00,42.81,42.86,42.68,42.82,193954.0,37.8056,37.8498,37.6908,37.8145,193954.0
2021-01-29 15:00:00,42.83,43.15,42.82,43.07,159780.0,37.8233,38.1059,37.8145,38.0352,159780.0
2021-01-29 15:30:00,43.07,43.19,42.71,42.73,1078934.0,38.0352,38.1412,37.7173,37.735,1078934.0
2021-02-01 09:30:00,42.98,43.21,42.69,42.86,490529.0,37.9558,38.1589,37.6997,37.8498,490529.0
2021-02-01 10:00:00,42.84,43.03,42.68,42.87,458410.0,37.8321,37.9999,37.6908,37.8586,458410.0
2021-02-01 10:30:00,42.89,43.01,42.73,42.81,421598.0,37.8763,37.9822,37.735,37.8056,421598.0
2021-02-01 11:00:00,42.84,43.11,42.77,43.06,255141.0,37.8321,38.0706,37.7703,38.0264,255141.0
2021-02-01 11:30:00,43.07,43.12,42.95,43.04,204608.0,38.0352,38.0794,37.9293,38.0087,204608.0
2021-02-01 12:00:00,43.04,43.08,42.92,42.96,109963.0,38.0087,38.0441,37.9028,37.9381,109963.0
2021-02-01 12:30:00,43.0,43.06,42.92,43.04,115586.0,37.9734,38.0264,37.9028,38.0087,115586.0
2021-02-01 13:00:00,43.05,43.22,43.04,43.22,95105.0,38.0176,38.1677,38.0087,38.1677,95105.0
2021-02-01 13:30:00,43.21,43.24,43.08,43.13,72587.0,38.1589,38.1854,38.0441,38.0882,72587.0
2021-02-01 14:00:00,43.13,43.4,43.13,43.38,115842.0,38.0882,38.3267,38.0882,38.309,115842.0
2021-02-01 14:30:00,43.38,43.46,43.37,43.43,158842.0,38.309,38.3796,38.3002,38.3531,158842.0
2021-02-01 15:00:00,43.43,43.46,43.37,43.46,162639.0,38.3531,38.3796,38.3002,38.3796,162639.0
2021-02-01 15:30:00,43.46,43.63,43.41,43.49,415175.0,38.3796,38.5298,38.3355,38.4061,415175.0
2021-02-02 09:30:00,44.02,44.21,43.85,44.08,220929.0,38.8742,39.042,38.7241,38.9272,220929.0
2021-02-02 10:00:00,44.11,44.44,44.07,44.33,215968.0,38.9537,39.2451,38.9183,39.1479,215968.0
2021-02-02 10:30:00,44.33,44.36,44.19,44.31,119574.0,39.1479,39.1744,39.0243,39.1303,119574.0
2021-02-02 11:00:00,44.31,44.63,44.31,44.5,109566.0,39.1303,39.4129,39.1303,39.2981,109566.0
2021-02-02 11:30:00,44.51,44.74,44.51,44.69,71485.0,39.3069,39.51,39.3069,39.4659,71485.0
2021-02-02 12:00:00,44.7,44.75,44.58,44.59,73549.0,39.4747,39.5188,39.3687,39.3775,73549.0
2021-02-02 12:30:00,44.59,44.67,44.53,44.65,593078.0,39.3775,39.4482,39.3246,39.4305,593078.0
2021-02-02 13:00:00,44.66,44.73,44.62,44.66,36947.0,39.4394,39.5012,39.404,39.4394,36947.0
2021-02-02 13:30:00,44.66,44.67,44.5,44.5,31049.0,39.4394,39.4482,39.2981,39.2981,31049.0
2021-02-02 14:00:00,44.48,44.57,44.46,44.48,117090.0,39.2804,39.3599,39.2627,39.2804,117090.0
2021-02-02 14:30:00,44.48,44.69,44.48,44.68,59838.0,39.2804,39.4659,39.2804,39.457,59838.0
2021-02-02 15:00:00,44.67,44.67,44.5,44.55,316652.0,39.4482,39.4482,39.2981,39.3422,316652.0
2021-02-02 15:30:00,44.55,44.57,44.42,44.42,417634.0,39.3422,39.3599,39.2274,39.2274,417634.0
2021-02-03 09:30:00,44.5,44.72,44.29,44.47,294266.0,39.2981,39.4924,39.1126,39.2716,294266.0
2021-02-03 10:00:00,44.47,44.64,44.44,44.45,266954.0,39.2716,39.4217,39.2451,39.2539,266954.0
2021-02-03 10:30:00,44.43,44.59,44.28,44.43,174388.0,39.2363,39.3775,39.1038,39.2363,174388.0
2021-02-03 11:00:00,44.43,44.47,44.19,44.37,153712.0,39.2363,39.2716,39.0243,39.1833,153712.0
2021-02-03 11:30:00,44.38,44.52,44.31,44.51,181785.0,39.1921,39.3157,39.1303,39.3069,181785.0
2021-02-03 12:00:00,44.51,44.51,44.32,44.37,165444.0,39.3069,39.3069,39.1391,39.1833,165444.0
2021-02-03 12:30:00,44.36,44.47,44.31,44.45,165677.0,39.1744,39.2716,39.1303,39.2539,165677.0
2021-02-03 13:00:00,44.45,44.58,44.44,44.54,161313.0,39.2539,39.3687,39.2451,39.3334,161313.0
2021-02-03 13:30:00,44.53,44.68,44.5,44.67,259227.0,39.3246,39.457,39.2981,39.4482,259227.0
2021-02-03 14:00:00,44.68,44.73,44.66,44.71,160201.0,39.457,39.5012,39.4394,39.4835,160201.0
2021-02-03 14:30:00,44.71,44.76,44.67,44.76,209765.0,39.4835,39.5277,39.4482,39.5277,209765.0
2021-02-03 15:00:00,44.76,44.84,44.73,44.78,196908.0,39.5277,39.5983,39.5012,39.5453,196908.0
2021-02-03 15:30:00,44.79,44.84,44.71,44.76,372934.0,39.5542,39.5983,39.4835,39.5277,372934.0
2021-02-04 09:30:00,45.02,45.84,45.02,45.84,387079.0,39.7573,40.4814,39.7573,40.4814,387079.0
2021-02-04 10:00:00,45.85,46.14,45.79,45.96,269186.0,40.4903,40.7464,40.4373,40.5874,269186.0
2021-02-04 10:30:00,45.97,46.06,45.84,45.91,231903.0,40.5962,40.6757,40.4814,40.5432,231903.0
2021-02-04 11:00:00,45.91,46.15,45.89,46.07,190422.0,40.5432,40.7552,40.5256,40.6845,190422.0
2021-02-04 11:30:00,46.06,46.11,45.98,46.08,162489.0,40.6757,40.7199,40.6051,40.6934,162489.0
2021-02-04 12:00:00,46.08,46.27,46.06,46.27,204155.0,40.6934,40.8612,40.6757,40.8612,204155.0
2021-02-04 12:30:00,46.27,46.28,46.04,46.05,138816.0,40.8612,40.87,40.658,40.6669,138816.0
2021-02-04 13:00:00,46.04,46.2,46.03,46.11,174046.0,40.658,40.7993,40.6492,40.7199,174046.0
2021-02-04 13:30:00,46.12,46.22,46.11,46.18,77397.0,40.7287,40.817,40.7199,40.7817,77397.0
2021-02-04 14:00:00,46.18,46.21,46.13,46.15,73775.0,40.7817,40.8082,40.7375,40.7552,73775.0
2021-02-04 14:30:00,46.16,46.16,46.02,46.04,72836.0,40.764,40.764,40.6404,40.658,72836.0
2021-02-04 15:00:00,46.03,46.03,45.94,45.95,134742.0,40.6492,40.6492,40.5697,40.5786,134742.0
2021-02-04 15:30:00,45.94,46.13,45.9,46.12,582380.0,40.5697,40.7375,40.5344,40.7287,582380.0
2021-02-05 09:30:00,46.5,46.64,45.86,45.92,376825.0,41.0643,41.1879,40.4991,40.5521,376825.0
2021-02-05 10:00:00,45.93,46.1,45.73,46.06,167776.0,40.5609,40.711,40.3843,40.6757,167776.0
2021-02-05 10:30:00,46.1,46.41,46.1,46.22,93514.0,40.711,40.9848,40.711,40.817,93514.0
2021-02-05 11:00:00,46.23,46.24,46.05,46.18,63762.0,40.8258,40.8347,40.6669,40.7817,63762.0
2021-02-05 11:30:00,46.2,46.27,45.99,46.0,78670.0,40.7993,40.8612,40.6139,40.6227,78670.0
2021-02-05 12:00:00,46.01,46.14,45.96,46.13,63902.0,40.6316,40.7464,40.5874,40.7375,63902.0
2021-02-05 12:30:00,46.13,46.17,46.06,46.09,77990.0,40.7375,40.7728,40.6757,40.7022,77990.0
2021-02-05 13:00:00,46.09,46.11,45.94,45.98,78348.0,40.7022,40.7199,40.5697,40.6051,78348.0
2021-02-05 13:30:00,45.99,46.07,45.95,46.05,75840.0,40.6139,40.6845,40.5786,40.6669,75840.0
2021-02-05 14:00:00,46.05,46.08,45.98,46.06,98490.0,40.6669,40.6934,40.6051,40.6757,98490.0
2021-02-05 14:30:00,46.07,46.13,45.95,46.01,101239.0,40.6845,40.7375,40.5786,40.6316,101239.0
2021-02-05 15:00:00,46.01,46.05,45.96,46.01,141047.0,40.6316,40.6669,40.5874,40.6316,141047.0
2021-02-05 15:30:00,46.01,46.1,46.0,46.05,569345.0,40.6316,40.711,40.6227,40.6669,569345.0
2021-02-08 09:30:00,46.43,46.63,46.2,46.62,274298.0,41.0025,41.1791,40.7993,41.1702,274298.0
2021-02-08 10:00:00,46.61,46.7,46.35,46.69,137483.0,41.1614,41.2409,40.9318,41.2321,137483.0
2021-02-08 10:30:00,46.7,46.71,46.46,46.53,107732.0,41.2409,41.2497,41.0289,41.0908,107732.0
2021-02-08 11:00:00,46.54,46.62,46.47,46.57,102573.0,41.0996,41.1702,41.0378,41.1261,102573.0
2021-02-08 11:30:00,46.57,46.62,46.51,46.54,79855.0,41.1261,41.1702,41.0731,41.0996,79855.0
2021-02-08 12:00:00,46.53,46.72,46.5,46.71,107119.0,41.0908,41.2586,41.0643,41.2497,107119.0
2021-02-08 12:30:00,46.7,46.71,46.61,46.66,84662.0,41.2409,41.2497,41.1614,41.2056,84662.0
2021-02-08 13:00:00,46.66,46.68,46.57,46.64,90032.0,41.2056,41.2232,41.1261,41.1879,90032.0
2021-02-08 13:30:00,46.63,46.66,46.5,46.55,104671.0,41.1791,41.2056,41.0643,41.1084,104671.0
2021-02-08 14:00:00,46.56,46.64,46.56,46.63,73872.0,41.1173,41.1879,41.1173,41.1791,73872.0
2021-02-08 14:30:00,46.65,46.77,46.62,46.75,79156.0,41.1967,41.3027,41.1702,41.285,79156.0
2021-02-08 15:00:00,46.75,46.78,46.69,46.76,123537.0,41.285,41.3115,41.2321,41.2939,123537.0
2021-02-08 15:30:00,46.76,46.94,46.72,46.93,282587.0,41.2939,41.4528,41.2586,41.444,282587.0
2021-02-09 09:30:00,46.89,47.01,46.55,46.88,175396.0,41.4087,41.5147,41.1084,41.3999,175396.0
2021-02-09 10:00:00,46.84,46.88,46.6,46.72,131660.0,41.3645,41.3999,41.1526,41.2586,131660.0
2021-02-09 10:30:00,46.72,46.91,46.67,46.9,49544.0,41.2586,41.4263,41.2144,41.4175,49544.0
2021-02-09 11:00:00,46.9,46.91,46.75,46.82,40053.0,41.4175,41.4263,41.285,41.3469,40053.0
2021-02-09 11:30:00,46.81,47.04,46.77,47.03,32005.0,41.338,41.5411,41.3027,41.5323,32005.0
2021-02-09 12:00:00,47.04,47.23,47.04,47.21,51529.0,41.5411,41.7089,41.5411,41.6913,51529.0
2021-02-09 12:30:00,47.2,47.36,47.2,47.3,37134.0,41.6824,41.8237,41.6824,41.7708,37134.0
2021-02-09 13:00:00,47.31,47.32,47.17,47.19,54392.0,41.7796,41.7884,41.656,41.6736,54392.0
2021-02-09 13:30:00,47.2,47.38,47.16,47.37,50062.0,41.6824,41.8414,41.6471,41.8326,50062.0
2021-02-09 14:00:00,47.38,47.41,47.32,47.34,2734554.0,41.8414,41.8679,41.7884,41.8061,2734554.0
2021-02-09 14:30:00,47.34,47.36,47.28,47.33,101217.0,41.8061,41.8237,41.7531,41.7972,101217.0
2021-02-09 15:00:00,47.33,47.42,47.31,47.36,63200.0,41.7972,41.8767,41.7796,41.8237,63200.0
2021-02-09 15:30:00,47.37,47.44,47.33,47.39,194083.0,41.8326,41.8944,41.7972,41.8502,194083.0
2021-02-10 09:30:00,47.58,47.72,47.34,47.7,226327.0,42.018,42.1417,41.8061,42.124,226327.0
2021-02-10 10:00:00,47.71,47.84,47.29,47.37,134221.0,42.1328,42.2476,41.7619,41.8326,134221.0
2021-02-10 10:30:00,47.37,47.65,47.13,47.63,178780.0,41.8326,42.0798,41.6206,42.0622,178780.0
2021-02-10 11:00:00,47.63,47.75,47.54,47.59,98172.0,42.0622,42.1682,41.9827,42.0269,98172.0
2021-02-10 11:30:00,47.6,47.62,47.45,47.53,71916.0,42.0357,42.0533,41.9032,41.9739,71916.0
2021-02-10 12:00:00,47.53,47.53,47.28,47.44,76254.0,41.9739,41.9739,41.7531,41.8944,76254.0
2021-02-10 12:30:00,47.38,47.68,47.38,47.64,73751.0,41.8414,42.1063,41.8414,42.071,73751.0
2021-02-10 13:00:00,47.63,47.9,47.62,47.88,30603.0,42.0622,42.3006,42.0533,42.283,30603.0
2021-02-10 13:30:00,47.9,47.95,47.72,47.76,46234.0,42.3006,42.3448,42.1417,42.177,46234.0
2021-02-10 14:00:00,47.75,47.79,47.52,47.64,88794.0,42.1682,42.2035,41.965,42.071,88794.0
2021-02-10 14:30:00,47.65,47.7,47.58,47.65,54183.0,42.0798,42.124,42.018,42.0798,54183.0
2021-02-10 15:00:00,47.65,47.69,47.51,47.54,40586.0,42.0798,42.1152,41.9562,41.9827,40586.0
2021-02-10 15:30:00,47.55,47.56,47.3,47.38,241182.0,41.9915,42.0004,41.7708,41.8414,241182.0
2021-02-11 09:30:00,47.4,47.71,47.31,47.51,147205.0,41.8591,42.1328,41.7796,41.9562,147205.0
2021-02-11 10:00:00,47.5,47.62,47.47,47.57,54231.0,41.9474,42.0533,41.9209,42.0092,54231.0
2021-02-11 10:30:00,47.56,47.6,47.38,47.49,70875.0,42.0004,42.0357,41.8414,41.9385,70875.0
2021-02-11 11:00:00,47.48,47.51,47.34,47.4,48756.0,41.9297,41.9562,41.8061,41.8591,48756.0
2021-02-11 11:30:00,47.41,47.41,47.3,47.32,34004.0,41.8679,41.8679,41.7708,41.7884,34004.0
2021-02-11 12:00:00,47.31,47.31,46.46,46.56,166420.0,41.7796,41.7796,41.0289,41.1173,166420.0
2021-02-11 12:30:00,46.56,46.86,46.51,46.79,132503.0,41.1173,41.3822,41.0731,41.3204,132503.0
2021-02-11 13:00:00,46.8,46.95,46.7,46.81,72508.0,41.3292,41.4617,41.2409,41.338,72508.0
2021-02-11 13:30:00,46.82,46.89,46.79,46.82,60950.0,41.3469,41.4087,41.3204,41.3469,60950.0
2021-02-11 14:00:00,46.81,46.81,46.67,46.8,58542.0,41.338,41.338,41.2144,41.3292,58542.0
2021-02-11 14:30:00,46.79,46.93,46.75,46.92,93172.0,41.3204,41.444,41.285,41.4352,93172.0
2021-02-11 15:00:00,46.92,47.02,46.9,46.97,53791.0,41.4352,41.5235,41.4175,41.4793,53791.0
2021-02-11 15:30:00,46.96,47.11,46.91,47.1,256260.0,41.4705,41.603,41.4263,41.5941,256260.0
2021-02-12 09:30:00,47.13,47.44,46.89,47.32,269847.0,41.6206,41.8944,41.4087,41.7884,269847.0
2021-02-12 10:00:00,47.31,47.68,47.3,47.58,108225.0,41.7796,42.1063,41.7708,42.018,108225.0
2021-02-12 10:30:00,47.55,47.73,47.45,47.49,78034.0,41.9915,42.1505,41.9032,41.9385,78034.0
2021-02-12 11:00:00,47.48,47.48,47.27,47.31,287566.0,41.9297,41.9297,41.7443,41.7796,287566.0
2021-02-12 11:30:00,47.32,47.52,47.32,47.4,50590.0,41.7884,41.965,41.7884,41.8591,50590.0
2021-02-12 12:00:00,47.41,47.48,47.21,47.25,60055.0,41.8679,41.9297,41.6913,41.7266,60055.0
2021-02-12 12:30:00,47.24,47.26,47.13,47.19,95101.0,41.7178,41.7354,41.6206,41.6736,95101.0
2021-02-12 13:00:00,47.18,47.29,47.18,47.27,153872.0,41.6648,41.7619,41.6648,41.7443,153872.0
2021-02-12 13:30:00,47.26,47.34,47.21,47.23,80279.0,41.7354,41.8061,41.6913,41.7089,80279.0
2021-02-12 14:00:00,47.24,47.24,47.11,47.22,83908.0,41.7178,41.7178,41.603,41.7001,83908.0
2021-02-12 14:30:00,47.22,47.22,47.12,47.21,36149.0,41.7001,41.7001,41.6118,41.6913,36149.0
2021-02-12 15:00:00,47.22,47.28,47.21,47.25,42988.0,41.7001,41.7531,41.6913,41.7266,42988.0
2021-02-12 15:30:00,47.25,47.48,47.22,47.43,203139.0,41.7266,41.9297,41.7001,41.8856,203139.0
2021-02-16 09:30:00,48.06,48.24,47.92,48.11,283020.0,42.4419,42.6009,42.3183,42.4861,283020.0
2021-02-16 10:00:00,48.1,48.45,48.06,48.45,116332.0,42.4772,42.7863,42.4419,42.7863,116332.0
2021-02-16 10:30:00,48.47,48.64,48.39,48.56,156385.0,42.804,42.9541,42.7333,42.8835,156385.0
2021-02-16 11:00:00,48.56,48.71,48.52,48.55,86872.0,42.8835,43.0159,42.8481,42.8746,86872.0
2021-02-16 11:30:00,48.52,48.71,48.47,48.55,92868.0,42.8481,43.0159,42.804,42.8746,92868.0
2021-02-16 12:00:00,48.55,48.72,48.52,48.63,98480.0,42.8746,43.0248,42.8481,42.9453,98480.0
2021-02-16 12:30:00,48.63,48.67,48.47,48.51,49350.0,42.9453,42.9806,42.804,42.8393,49350.0
2021-02-16 13:00:00,48.51,48.67,48.5,48.63,62332.0,42.8393,42.9806,42.8305,42.9453,62332.0
2021-02-16 13:30:00,48.63,48.69,48.57,48.59,72642.0,42.9453,42.9983,42.8923,42.91,72642.0
2021-02-16 14:00:00,48.58,48.65,48.58,48.64,86119.0,42.9011,42.9629,42.9011,42.9541,86119.0
2021-02-16 14:30:00,48.64,48.79,48.62,48.77,78135.0,42.9541,43.0866,42.9365,43.0689,78135.0
2021-02-16 15:00:00,48.77,48.77,48.68,48.71,131688.0,43.0689,43.0689,42.9894,43.0159,131688.0
2021-02-16 15:30:00,48.7,48.77,48.56,48.57,372150.0,43.0071,43.0689,42.8835,42.8923,372150.0
2021-02-17 09:30:00,48.51,48.77,48.33,48.65,374171.0,42.8393,43.0689,42.6804,42.9629,374171.0
2021-02-17 10:00:00,48.63,48.94,48.58,48.61,195526.0,42.9453,43.219,42.9011,42.9276,195526.0
2021-02-17 10:30:00,48.6,48.86,48.46,48.54,134240.0,42.9188,43.1484,42.7952,42.8658,134240.0
2021-02-17 11:00:00,48.52,48.54,48.23,48.46,208610.0,42.8481,42.8658,42.592,42.7952,208610.0
2021-02-17 11:30:00,48.45,48.5,48.23,48.39,128928.0,42.7863,42.8305,42.592,42.7333,128928.0
2021-02-17 12:00:00,48.39,48.44,48.29,48.34,280979.0,42.7333,42.7775,42.645,42.6892,280979.0
2021-02-17 12:30:00,48.33,48.43,48.25,48.41,71318.0,42.6804,42.7687,42.6097,42.751,71318.0
2021-02-17 13:00:00,48.42,48.5,48.4,48.48,93196.0,42.7598,42.8305,42.7422,42.8128,93196.0
2021-02-17 13:30:00,48.47,48.48,48.34,48.42,117290.0,42.804,42.8128,42.6892,42.7598,117290.0
2021-02-17 14:00:00,48.43,48.55,48.4,48.53,129652.0,42.7687,42.8746,42.7422,42.857,129652.0
2021-02-17 14:30:00,48.54,48.72,48.52,48.69,118358.0,42.8658,43.0248,42.8481,42.9983,118358.0
2021-02-17 15:00:00,48.69,48.73,48.53,48.54,261191.0,42.9983,43.0336,42.857,42.8658,261191.0
2021-02-17 15:30:00,48.53,48.61,48.49,48.51,405591.0,42.857,42.9276,42.8216,42.8393,405591.0
2021-02-18 09:30:00,48.05,48.47,47.98,48.4,659896.0,42.4331,42.804,42.3713,42.7422,659896.0
2021-02-18 10:00:00,48.39,48.47,47.96,48.12,133209.0,42.7333,42.804,42.3536,42.4949,133209.0
2021-02-18 10:30:00,48.12,48.14,47.97,47.97,36575.0,42.4949,42.5126,42.3624,42.3624,36575.0
2021-02-18 11:00:00,47.98,48.04,47.79,47.85,72103.0,42.3713,42.4243,42.2035,42.2565,72103.0
2021-02-18 11:30:00,47.83,47.9,47.77,47.77,59570.0,42.2388,42.3006,42.1858,42.1858,59570.0
2021-02-18 12:00:00,47.78,47.79,47.66,47.74,110127.0,42.1946,42.2035,42.0887,42.1593,110127.0
2021-02-18 12:30:00,47.75,47.9,47.71,47.71,35791.0,42.1682,42.3006,42.1328,42.1328,35791.0
2021-02-18 13:00:00,47.72,48.0,47.67,47.97,92457.0,42.1417,42.3889,42.0975,42.3624,92457.0
2021-02-18 13:30:00,47.97,48.01,47.92,47.93,75045.0,42.3624,42.3978,42.3183,42.3271,75045.0
2021-02-18 14:00:00,47.94,48.11,47.94,48.04,74503.0,42.3359,42.4861,42.3359,42.4243,74503.0
2021-02-18 14:30:00,48.05,48.15,48.03,48.08,31360.0,42.4331,42.5214,42.4154,42.4596,31360.0
2021-02-18 15:00:00,48.08,48.2,48.07,48.11,81346.0,42.4596,42.5655,42.4507,42.4861,81346.0
2021-02-18 15:30:00,48.11,48.24,47.97,48.0,177408.0,42.4861,42.6009,42.3624,42.3889,177408.0
2021-02-19 09:30:00,48.35,48.75,48.26,48.72,326428.0,42.698,43.0513,42.6185,43.0248,326428.0
2021-02-19 10:00:00,48.73,48.88,48.6,48.72,86631.0,43.0336,43.1661,42.9188,43.0248,86631.0
2021-02-19 10:30:00,48.72,48.81,48.66,48.76,114426.0,43.0248,43.1042,42.9718,43.0601,114426.0
2021-02-19 11:00:00,48.77,48.96,48.75,48.96,53881.0,43.0689,43.2367,43.0513,43.2367,53881.0
2021-02-19 11:30:00,48.95,49.0,48.9,48.92,55852.0,43.2279,43.272,43.1837,43.2014,55852.0
2021-02-19 12:00:00,48.91,48.97,48.84,48.94,80856.0,43.1926,43.2455,43.1307,43.219,80856.0
2021-02-19 12:30:00,48.95,49.13,48.95,49.09,96542.0,43.2279,43.3868,43.2279,43.3515,96542.0
2021-02-19 13:00:00,49.13,49.21,49.06,49.14,116595.0,43.3868,43.4575,43.325,43.3957,116595.0
2021-02-19 13:30:00,49.14,49.3,49.09,49.27,61752.0,43.3957,43.537,43.3515,43.5105,61752.0
2021-02-19 14:00:00,49.28,49.31,49.05,49.07,111822.0,43.5193,43.5458,43.3162,43.3338,111822.0
2021-02-19 14:30:00,49.08,49.28,49.08,49.26,75132.0,43.3427,43.5193,43.3427,43.5016,75132.0
2021-02-19 15:00:00,49.26,49.33,49.19,49.32,120543.0,43.5016,43.5635,43.4398,43.5546,120543.0
2021-02-19 15:30:00,49.31,49.46,49.29,49.39,411698.0,43.5458,43.6783,43.5281,43.6164,411698.0
2021-02-22 09:30:00,49.32,49.86,49.29,49.81,262674.0,43.5546,44.0315,43.5281,43.9873,262674.0
2021-02-22 10:00:00,49.82,50.07,49.73,50.07,240588.0,43.9962,44.217,43.9167,44.217,240588.0
2021-02-22 10:30:00,50.08,50.22,49.94,49.98,187926.0,44.2258,44.3494,44.1021,44.1375,187926.0
2021-02-22 11:00:00,49.97,50.28,49.96,50.21,139845.0,44.1286,44.4024,44.1198,44.3406,139845.0
2021-02-22 11:30:00,50.2,50.48,50.16,50.43,83228.0,44.3318,44.579,44.2964,44.5349,83228.0
2021-02-22 12:00:00,50.43,50.49,50.38,50.49,71382.0,44.5349,44.5879,44.4907,44.5879,71382.0
2021-02-22 12:30:00,50.48,50.55,50.41,50.48,107167.0,44.579,44.6408,44.5172,44.579,107167.0
2021-02-22 13:00:00,50.48,50.56,50.43,50.55,99274.0,44.579,44.6497,44.5349,44.6408,99274.0
2021-02-22 13:30:00,50.54,50.6,50.5,50.52,96231.0,44.632,44.685,44.5967,44.6143,96231.0
2021-02-22 14:00:00,50.52,50.56,50.48,50.5,82745.0,44.6143,44.6497,44.579,44.5967,82745.0
2021-02-22 14:30:00,50.5,50.58,50.48,50.56,86810.0,44.5967,44.6673,44.579,44.6497,86810.0
2021-02-22 15:00:00,50.57,50.59,50.22,50.23,116150.0,44.6585,44.6762,44.3494,44.3582,116150.0
2021-02-22 15:30:00,50.23,50.3,50.2,50.26,307429.0,44.3582,44.4201,44.3318,44.3847,307429.0
2021-02-23 09:30:00,50.71,50.73,50.03,50.26,768710.0,44.7821,44.7998,44.1816,44.3847,768710.0
2021-02-23 10:00:00,50.25,50.67,50.14,50.61,314092.0,44.3759,44.7468,44.2788,44.6938,314092.0
2021-02-23 10:30:00,50.62,50.76,50.43,50.53,298989.0,44.7027,44.8263,44.5349,44.6232,298989.0
2021-02-23 11:00:00,50.54,50.74,50.32,50.42,257197.0,44.632,44.8086,44.4377,44.526,257197.0
2021-02-23 11:30:00,50.42,50.53,50.3,50.38,123952.0,44.526,44.6232,44.4201,44.4907,123952.0
2021-02-23 12:00:00,50.38,50.5,50.28,50.41,227947.0,44.4907,44.5967,44.4024,44.5172,227947.0
2021-02-23 12:30:00,50.41,50.46,50.15,50.19,125253.0,44.5172,44.5614,44.2876,44.3229,125253.0
2021-02-23 13:00:00,50.18,50.34,50.15,50.32,167565.0,44.3141,44.4554,44.2876,44.4377,167565.0
2021-02-23 13:30:00,50.32,50.34,50.17,50.2,87375.0,44.4377,44.4554,44.3053,44.3318,87375.0
2021-02-23 14:00:00,50.2,50.42,50.19,50.38,116108.0,44.3318,44.526,44.3229,44.4907,116108.0
2021-02-23 14:30:00,50.37,50.46,50.21,50.4,251164.0,44.4819,44.5614,44.3406,44.5084,251164.0
2021-02-23 15:00:00,50.39,50.72,50.38,50.71,250684.0,44.4995,44.791,44.4907,44.7821,250684.0
2021-02-23 15:30:00,50.71,50.88,50.66,50.78,809204.0,44.7821,44.9323,44.738,44.844,809204.0
2021-02-24 09:30:00,50.94,51.57,50.94,51.52,778919.0,44.9852,45.5416,44.9852,45.4974,778919.0
2021-02-24 10:00:00,51.53,51.62,51.23,51.26,331614.0,45.5063,45.5858,45.2413,45.2678,331614.0
2021-02-24 10:30:00,51.26,51.56,51.24,51.41,317135.0,45.2678,45.5328,45.2502,45.4003,317135.0
2021-02-24 11:00:00,51.41,52.01,51.41,51.89,909209.0,45.4003,45.9302,45.4003,45.8242,909209.0
2021-02-24 11:30:00,51.9,52.11,51.84,52.09,155195.0,45.833,46.0185,45.78,46.0008,155195.0
2021-02-24 12:00:00,52.1,52.25,51.97,52.23,141916.0,46.0096,46.1421,45.8948,46.1245,141916.0
2021-02-24 12:30:00,52.24,52.31,52.09,52.11,542507.0,46.1333,46.1951,46.0008,46.0185,542507.0
2021-02-24 13:00:00,52.1,52.31,52.04,52.3,149004.0,46.0096,46.1951,45.9567,46.1863,149004.0
2021-02-24 13:30:00,52.3,52.39,52.21,52.31,157006.0,46.1863,46.2657,46.1068,46.1951,157006.0
2021-02-24 14:00:00,52.32,52.35,52.15,52.2,114735.0,46.2039,46.2304,46.0538,46.098,114735.0
2021-02-24 14:30:00,52.22,52.26,52.08,52.13,129312.0,46.1156,46.1509,45.992,46.0361,129312.0
2021-02-24 15:00:00,52.12,52.16,52.04,52.13,184123.0,46.0273,46.0626,45.9567,46.0361,184123.0
2021-02-24 15:30:00,52.13,52.31,52.11,52.2,520254.0,46.0361,46.1951,46.0185,46.098,520254.0
2021-02-25 09:30:00,52.8,52.91,52.28,52.63,565101.0,46.6278,46.725,46.1686,46.4777,565101.0
2021-02-25 10:00:00,52.63,52.63,52.13,52.14,285776.0,46.4777,46.4777,46.0361,46.045,285776.0
2021-02-25 10:30:00,52.15,52.16,51.67,51.78,549019.0,46.0538,46.0626,45.6299,45.7271,549019.0
2021-02-25 11:00:00,51.78,51.81,51.56,51.68,102724.0,45.7271,45.7535,45.5328,45.6387,102724.0
2021-02-25 11:30:00,51.68,51.72,51.32,51.48,200390.0,45.6387,45.6741,45.3208,45.4621,200390.0
2021-02-25 12:00:00,51.47,51.48,51.21,51.23,201743.0,45.4533,45.4621,45.2237,45.2413,201743.0
2021-02-25 12:30:00,51.21,51.28,50.82,50.87,246108.0,45.2237,45.2855,44.8793,44.9234,246108.0
2021-02-25 13:00:00,50.86,51.31,50.67,51.22,387872.0,44.9146,45.312,44.7468,45.2325,387872.0
2021-02-25 13:30:00,51.22,51.39,51.12,51.33,195444.0,45.2325,45.3826,45.1442,45.3297,195444.0
2021-02-25 14:00:00,51.32,51.75,51.25,51.72,185414.0,45.3208,45.7006,45.259,45.6741,185414.0
2021-02-25 14:30:00,51.72,51.72,51.39,51.43,171074.0,45.6741,45.6741,45.3826,45.418,171074.0
2021-02-25 15:00:00,51.42,51.47,50.96,50.97,272935.0,45.4091,45.4533,45.0029,45.0117,272935.0
2021-02-25 15:30:00,50.96,51.07,50.68,50.79,705355.0,45.0029,45.1001,44.7556,44.8528,705355.0
2021-02-26 09:30:00,50.7,50.77,50.04,50.32,2167283.0,44.7733,44.8351,44.1905,44.4377,2167283.0
2021-02-26 10:00:00,50.3,50.32,49.25,49.25,770119.0,44.4201,44.4377,43.4928,43.4928,770119.0
2021-02-26 10:30:00,49.3,49.98,49.28,49.62,291868.0,43.537,44.1375,43.5193,43.8196,291868.0
2021-02-26 11:00:00,49.63,50.21,49.6,50.08,230988.0,43.8284,44.3406,43.8019,44.2258,230988.0
2021-02-26 11:30:00,50.08,50.37,49.89,50.06,182415.0,44.2258,44.4819,44.058,44.2081,182415.0
2021-02-26 12:00:00,50.07,50.68,50.07,50.56,110125.0,44.217,44.7556,44.217,44.6497,110125.0
2021-02-26 12:30:00,50.56,50.82,50.43,50.48,156516.0,44.6497,44.8793,44.5349,44.579,156516.0
2021-02-26 13:00:00,50.47,50.6,50.31,50.52,84083.0,44.5702,44.685,44.4289,44.6143,84083.0
2021-02-26 13:30:00,50.54,50.56,50.1,50.19,86708.0,44.632,44.6497,44.2434,44.3229,86708.0
2021-02-26 14:00:00,50.19,50.3,49.89,49.94,314965.0,44.3229,44.4201,44.058,44.1021,314965.0
2021-02-26 14:30:00,49.93,50.14,49.91,50.1,98493.0,44.0933,44.2788,44.0757,44.2434,98493.0
2021-02-26 15:00:00,50.1,50.27,50.03,50.03,120463.0,44.2434,44.3936,44.1816,44.1816,120463.0
2021-02-26 15:30:00,50.04,50.37,49.73,49.73,615420.0,44.1905,44.4819,43.9167,43.9167,615420.0
2021-03-01 09:30:00,50.69,51.15,50.69,50.81,401553.0,44.7645,45.1707,44.7645,44.8704,401553.0
2021-03-01 10:00:00,50.83,51.24,50.73,51.01,343384.0,44.8881,45.2502,44.7998,45.0471,343384.0
2021-03-01 10:30:00,51.01,51.29,50.98,51.24,512133.0,45.0471,45.2943,45.0206,45.2502,512133.0
2021-03-01 11:00:00,51.23,51.23,51.02,51.08,236437.0,45.2413,45.2413,45.0559,45.1089,236437.0
2021-03-01 11:30:00,51.13,51.14,50.95,51.01,136732.0,45.153,45.1619,44.9941,45.0471,136732.0
2021-03-01 12:00:00,51.01,51.22,51.0,51.2,265046.0,45.0471,45.2325,45.0382,45.2149,265046.0
2021-03-01 12:30:00,51.2,51.44,51.19,51.34,125028.0,45.2149,45.4268,45.206,45.3385,125028.0
2021-03-01 13:00:00,51.35,51.53,51.3,51.52,132956.0,45.3473,45.5063,45.3032,45.4974,132956.0
2021-03-01 13:30:00,51.53,51.65,51.48,51.53,133419.0,45.5063,45.6123,45.4621,45.5063,133419.0
2021-03-01 14:00:00,51.53,51.71,51.53,51.61,254409.0,45.5063,45.6652,45.5063,45.5769,254409.0
2021-03-01 14:30:00,51.62,51.78,51.6,51.7,176107.0,45.5858,45.7271,45.5681,45.6564,176107.0
2021-03-01 15:00:00,51.7,51.75,51.51,51.55,228479.0,45.6564,45.7006,45.4886,45.5239,228479.0
2021-03-01 15:30:00,51.56,51.63,51.43,51.5,438862.0,45.5328,45.5946,45.418,45.4798,438862.0
2021-03-02 09:30:00,51.49,51.75,51.32,51.65,411879.0,45.471,45.7006,45.3208,45.6123,411879.0
2021-03-02 10:00:00,51.65,51.73,51.35,51.35,216478.0,45.6123,45.6829,45.3473,45.3473,216478.0
2021-03-02 10:30:00,51.34,51.51,51.23,51.42,133637.0,45.3385,45.4886,45.2413,45.4091,133637.0
2021-03-02 11:00:00,51.41,51.47,51.16,51.47,135229.0,45.4003,45.4533,45.1795,45.4533,135229.0
2021-03-02 11:30:00,51.47,51.47,51.12,51.27,155370.0,45.4533,45.4533,45.1442,45.2767,155370.0
2021-03-02 12:00:00,51.26,51.44,51.16,51.36,120919.0,45.2678,45.4268,45.1795,45.3562,120919.0
2021-03-02 12:30:00,51.37,51.48,51.28,51.48,202047.0,45.365,45.4621,45.2855,45.4621,202047.0
2021-03-02 13:00:00,51.51,51.71,51.51,51.65,191887.0,45.4886,45.6652,45.4886,45.6123,191887.0
2021-03-02 13:30:00,51.65,51.89,51.64,51.86,255606.0,45.6123,45.8242,45.6034,45.7977,255606.0
2021-03-02 14:00:00,51.86,51.98,51.55,51.64,470738.0,45.7977,45.9037,45.5239,45.6034,470738.0
2021-03-02 14:30:00,51.64,52.04,51.63,51.93,194057.0,45.6034,45.9567,45.5946,45.8595,194057.0
2021-03-02 15:00:00,51.94,52.1,51.71,51.74,384190.0,45.8684,46.0096,45.6652,45.6917,384190.0
2021-03-02 15:30:00,51.72,51.88,51.64,51.66,638318.0,45.6741,45.8154,45.6034,45.6211,638318.0
2021-03-03 09:30:00,51.86,52.27,51.78,51.88,564346.0,45.7977,46.1598,45.7271,45.8154,564346.0
2021-03-03 10:00:00,51.88,52.38,51.86,52.25,253635.0,45.8154,46.2569,45.7977,46.1421,253635.0
2021-03-03 10:30:00,52.22,52.64,52.12,52.53,454268.0,46.1156,46.4865,46.0273,46.3894,454268.0
2021-03-03 11:00:00,52.52,52.68,52.39,52.65,223489.0,46.3806,46.5218,46.2657,46.4954,223489.0
2021-03-03 11:30:00,52.65,52.68,52.48,52.56,348267.0,46.4954,46.5218,46.3452,46.4159,348267.0
2021-03-03 12:00:00,52.55,52.62,52.42,52.51,171074.0,46.407,46.4689,46.2922,46.3717,171074.0
2021-03-03 12:30:00,52.51,52.83,52.44,52.75,202551.0,46.3717,46.6543,46.3099,46.5837,202551.0
2021-03-03 13:00:00,52.75,52.93,52.7,52.77,111132.0,46.5837,46.7426,46.5395,46.6013,111132.0
2021-03-03 13:30:00,52.77,52.78,52.33,52.38,140098.0,46.6013,46.6102,46.2128,46.2569,140098.0
2021-03-03 14:00:00,52.39,52.44,52.02,52.09,341239.0,46.2657,46.3099,45.939,46.0008,341239.0
2021-03-03 14:30:00,52.11,52.38,51.97,52.37,187824.0,46.0185,46.2569,45.8948,46.2481,187824.0
2021-03-03 15:00:00,52.37,52.44,52.06,52.09,202476.0,46.2481,46.3099,45.9743,46.0008,202476.0
2021-03-03 15:30:00,52.07,52.11,51.63,51.67,336615.0,45.9832,46.0185,45.5946,45.6299,336615.0
2021-03-04 09:30:00,51.82,52.34,51.58,52.07,452619.0,45.7624,46.2216,45.5504,45.9832,452619.0
2021-03-04 10:00:00,52.06,52.08,51.32,51.83,312605.0,45.9743,45.992,45.3208,45.7712,312605.0
2021-03-04 10:30:00,51.83,51.83,51.08,51.35,238548.0,45.7712,45.7712,45.1089,45.3473,238548.0
2021-03-04 11:00:00,51.36,51.46,51.1,51.35,669969.0,45.3562,45.4445,45.1265,45.3473,669969.0
2021-03-04 11:30:00,51.37,51.61,51.26,51.59,194868.0,45.365,45.5769,45.2678,45.5593,194868.0
2021-03-04 12:00:00,51.59,51.97,51.58,51.9,656590.0,45.5593,45.8948,45.5504,45.833,656590.0
2021-03-04 12:30:00,51.89,51.93,51.14,51.25,217618.0,45.8242,45.8595,45.1619,45.259,217618.0
2021-03-04 13:00:00,51.25,51.37,50.69,50.92,212966.0,45.259,45.365,44.7645,44.9676,212966.0
2021-03-04 13:30:00,50.94,51.04,50.18,50.18,200974.0,44.9852,45.0736,44.3141,44.3141,200974.0
2021-03-04 14:00:00,50.2,50.81,50.1,50.67,446939.0,44.3318,44.8704,44.2434,44.7468,446939.0
2021-03-04 14:30:00,50.66,50.96,50.27,50.93,261722.0,44.738,45.0029,44.3936,44.9764,261722.0
2021-03-04 15:00:00,50.92,51.03,50.45,50.7,296950.0,44.9676,45.0647,44.5525,44.7733,296950.0
2021-03-04 15:30:00,50.7,51.08,50.66,51.02,588876.0,44.7733,45.1089,44.738,45.0559,588876.0
2021-03-05 09:30:00,52.06,52.4,51.15,51.4,800998.0,45.9743,46.2746,45.1707,45.3915,800998.0
2021-03-05 10:00:00,51.38,51.51,50.72,50.9,554294.0,45.3738,45.4886,44.791,44.9499,554294.0
2021-03-05 10:30:00,50.89,51.22,50.72,50.82,272302.0,44.9411,45.2325,44.791,44.8793,272302.0
2021-03-05 11:00:00,50.83,50.88,50.16,50.26,178309.0,44.8881,44.9323,44.2964,44.3847,178309.0
2021-03-05 11:30:00,50.33,50.89,50.32,50.86,207948.0,44.4466,44.9411,44.4377,44.9146,207948.0
2021-03-05 12:00:00,50.85,51.13,50.68,51.09,194159.0,44.9058,45.153,44.7556,45.1177,194159.0
2021-03-05 12:30:00,51.06,51.28,50.97,51.1,176344.0,45.0912,45.2855,45.0117,45.1265,176344.0
2021-03-05 13:00:00,51.1,51.49,50.97,51.47,171364.0,45.1265,45.471,45.0117,45.4533,171364.0
2021-03-05 13:30:00,51.48,51.84,51.38,51.78,251530.0,45.4621,45.78,45.3738,45.7271,251530.0
2021-03-05 14:00:00,51.78,51.88,51.54,51.87,148895.0,45.7271,45.8154,45.5151,45.8065,148895.0
2021-03-05 14:30:00,51.86,51.98,51.79,51.96,188740.0,45.7977,45.9037,45.7359,45.886,188740.0
2021-03-05 15:00:00,51.94,52.09,51.9,52.03,217759.0,45.8684,46.0008,45.833,45.9478,217759.0
2021-03-05 15:30:00,52.04,52.36,51.98,52.18,795187.0,45.9567,46.2393,45.9037,46.0803,795187.0
2021-03-08 09:30:00,52.78,53.29,52.48,52.98,1324281.0,46.6102,47.0605,46.3452,46.7868,1324281.0
2021-03-08 10:00:00,53.0,53.29,52.85,53.21,463376.0,46.8044,47.0605,46.672,46.9899,463376.0
2021-03-08 10:30:00,53.19,53.8,53.19,53.74,435789.0,46.9722,47.5109,46.9722,47.4579,435789.0
2021-03-08 11:00:00,53.73,53.99,53.64,53.98,244048.0,47.4491,47.6787,47.3696,47.6699,244048.0
2021-03-08 11:30:00,53.98,53.98,53.58,53.71,253069.0,47.6699,47.6699,47.3166,47.4314,253069.0
2021-03-08 12:00:00,53.7,54.27,53.68,54.19,326340.0,47.4226,47.926,47.405,47.8553,326340.0
2021-03-08 12:30:00,54.21,54.24,53.96,53.98,213676.0,47.873,47.8995,47.6522,47.6699,213676.0
2021-03-08 13:00:00,53.99,54.13,53.82,53.84,230372.0,47.6787,47.8023,47.5286,47.5462,230372.0
2021-03-08 13:30:00,53.84,53.85,53.44,53.49,325788.0,47.5462,47.5551,47.193,47.2372,325788.0
2021-03-08 14:00:00,53.48,53.6,53.31,53.52,366549.0,47.2283,47.3343,47.0782,47.2637,366549.0
2021-03-08 14:30:00,53.51,53.55,53.3,53.45,618943.0,47.2548,47.2901,47.0694,47.2018,618943.0
2021-03-08 15:00:00,53.44,53.48,53.25,53.43,1012989.0,47.193,47.2283,47.0252,47.1842,1012989.0
2021-03-08 15:30:00,53.43,53.74,53.36,53.38,3293455.0,47.1842,47.4579,47.1224,47.14,3293455.0
2021-03-09 09:30:00,53.12,53.12,51.48,51.86,1392111.0,46.9104,46.9104,45.4621,45.7977,1392111.0
2021-03-09 10:00:00,51.88,52.28,51.78,52.17,288214.0,45.8154,46.1686,45.7271,46.0715,288214.0
2021-03-09 10:30:00,52.19,53.03,52.17,52.99,200230.0,46.0891,46.8309,46.0715,46.7956,200230.0
2021-03-09 11:00:00,53.0,53.3,52.92,52.98,249281.0,46.8044,47.0694,46.7338,46.7868,249281.0
2021-03-09 11:30:00,53.0,53.24,52.9,53.23,264371.0,46.8044,47.0164,46.7161,47.0076,264371.0
2021-03-09 12:00:00,53.24,53.24,53.08,53.22,167789.0,47.0164,47.0164,46.8751,46.9987,167789.0
2021-03-09 12:30:00,53.22,53.36,53.04,53.09,290659.0,46.9987,47.1224,46.8398,46.8839,290659.0
2021-03-09 13:00:00,53.1,53.18,52.84,53.0,160354.0,46.8928,46.9634,46.6631,46.8044,160354.0
2021-03-09 13:30:00,52.99,53.19,52.98,53.13,88165.0,46.7956,46.9722,46.7868,46.9192,88165.0
2021-03-09 14:00:00,53.13,53.19,53.03,53.05,113215.0,46.9192,46.9722,46.8309,46.8486,113215.0
2021-03-09 14:30:00,53.06,53.25,53.01,53.04,114873.0,46.8574,47.0252,46.8133,46.8398,114873.0
2021-03-09 15:00:00,53.04,53.23,53.03,53.05,260663.0,46.8398,47.0076,46.8309,46.8486,260663.0
2021-03-09 15:30:00,53.04,53.04,52.57,52.57,406193.0,46.8398,46.8398,46.4247,46.4247,406193.0
2021-03-10 09:30:00,52.81,53.59,52.61,53.44,516268.0,46.6367,47.3255,46.46,47.193,516268.0
2021-03-10 10:00:00,53.43,53.59,53.07,53.07,371551.0,47.1842,47.3255,46.8663,46.8663,371551.0
2021-03-10 10:30:00,53.04,53.48,53.04,53.33,309640.0,46.8398,47.2283,46.8398,47.0959,309640.0
2021-03-10 11:00:00,53.35,53.64,53.34,53.46,221224.0,47.1135,47.3696,47.1047,47.2107,221224.0
2021-03-10 11:30:00,53.45,53.52,53.35,53.49,171074.0,47.2018,47.2637,47.1135,47.2372,171074.0
2021-03-10 12:00:00,53.5,53.63,53.36,53.39,298500.0,47.246,47.3608,47.1224,47.1489,298500.0
2021-03-10 12:30:00,53.4,53.46,53.19,53.29,158872.0,47.1577,47.2107,46.9722,47.0605,158872.0
2021-03-10 13:00:00,53.29,53.62,53.19,53.62,200967.0,47.0605,47.352,46.9722,47.352,200967.0
2021-03-10 13:30:00,53.63,53.8,53.51,53.76,122644.0,47.3608,47.5109,47.2548,47.4756,122644.0
2021-03-10 14:00:00,53.75,53.83,53.68,53.78,117621.0,47.4668,47.5374,47.405,47.4933,117621.0
2021-03-10 14:30:00,53.78,53.86,53.68,53.72,222485.0,47.4933,47.5639,47.405,47.4403,222485.0
2021-03-10 15:00:00,53.72,53.74,53.59,53.63,166544.0,47.4403,47.4579,47.3255,47.3608,166544.0
2021-03-10 15:30:00,53.62,53.84,53.54,53.79,359224.0,47.352,47.5462,47.2813,47.5021,359224.0
2021-03-11 09:30:00,53.71,53.93,53.26,53.89,457898.0,47.4314,47.6257,47.034,47.5904,457898.0
2021-03-11 10:00:00,53.88,54.06,53.68,54.06,269290.0,47.5816,47.7405,47.405,47.7405,269290.0
2021-03-11 10:30:00,54.05,54.14,53.97,54.04,104696.0,47.7317,47.8112,47.6611,47.7229,104696.0
2021-03-11 11:00:00,54.03,54.34,53.97,54.25,104923.0,47.714,47.9878,47.6611,47.9083,104923.0
2021-03-11 11:30:00,54.26,54.26,54.02,54.04,124211.0,47.9172,47.9172,47.7052,47.7229,124211.0
2021-03-11 12:00:00,54.07,54.11,53.91,53.92,140764.0,47.7494,47.7847,47.6081,47.6169,140764.0
2021-03-11 12:30:00,53.92,54.05,53.75,53.85,79133.0,47.6169,47.7317,47.4668,47.5551,79133.0
2021-03-11 13:00:00,53.85,53.91,53.78,53.85,73793.0,47.5551,47.6081,47.4933,47.5551,73793.0
2021-03-11 13:30:00,53.85,54.1,53.85,53.97,140522.0,47.5551,47.7759,47.5551,47.6611,140522.0
2021-03-11 14:00:00,53.96,54.14,53.96,54.12,103840.0,47.6522,47.8112,47.6522,47.7935,103840.0
2021-03-11 14:30:00,54.12,54.12,53.86,53.88,88913.0,47.7935,47.7935,47.5639,47.5816,88913.0
2021-03-11 15:00:00,53.88,53.96,53.81,53.92,400607.0,47.5816,47.6522,47.5198,47.6169,400607.0
2021-03-11 15:30:00,53.92,54.11,53.92,54.07,376513.0,47.6169,47.7847,47.6169,47.7494,376513.0
2021-03-12 09:30:00,54.85,55.21,54.65,55.01,1385821.0,48.4382,48.7561,48.2616,48.5795,1385821.0
2021-03-12 10:00:00,55.0,55.29,54.75,54.79,246164.0,48.5706,48.8267,48.3499,48.3852,246164.0
2021-03-12 10:30:00,54.8,55.1,54.71,55.02,172760.0,48.394,48.659,48.3145,48.5883,172760.0
2021-03-12 11:00:00,54.99,55.18,54.94,55.01,196597.0,48.5618,48.7296,48.5177,48.5795,196597.0
2021-03-12 11:30:00,55.01,55.05,54.71,54.76,155401.0,48.5795,48.6148,48.3145,48.3587,155401.0
2021-03-12 12:00:00,54.76,54.84,54.68,54.76,95651.0,48.3587,48.4293,48.2881,48.3587,95651.0
2021-03-12 12:30:00,54.76,54.85,54.67,54.73,82956.0,48.3587,48.4382,48.2792,48.3322,82956.0
2021-03-12 13:00:00,54.74,54.87,54.71,54.78,107454.0,48.341,48.4558,48.3145,48.3764,107454.0
2021-03-12 13:30:00,54.78,54.85,54.57,54.62,218790.0,48.3764,48.4382,48.1909,48.2351,218790.0
2021-03-12 14:00:00,54.63,54.84,54.63,54.83,148213.0,48.2439,48.4293,48.2439,48.4205,148213.0
2021-03-12 14:30:00,54.84,54.87,54.74,54.87,155262.0,48.4293,48.4558,48.341,48.4558,155262.0
2021-03-12 15:00:00,54.86,54.89,54.75,54.86,182965.0,48.447,48.4735,48.3499,48.447,182965.0
2021-03-12 15:30:00,54.86,55.04,54.83,55.01,379613.0,48.447,48.606,48.4205,48.5795,379613.0
2021-03-15 09:30:00,55.24,55.24,54.16,54.33,612010.0,48.7826,48.7826,47.8288,47.979,612010.0
2021-03-15 10:00:00,54.34,54.69,54.11,54.64,263705.0,47.9878,48.2969,47.7847,48.2527,263705.0
2021-03-15 10:30:00,54.63,54.66,54.16,54.26,229662.0,48.2439,48.2704,47.8288,47.9172,229662.0
2021-03-15 11:00:00,54.25,54.47,54.13,54.2,231717.0,47.9083,48.1026,47.8023,47.8642,231717.0
2021-03-15 11:30:00,54.2,54.22,53.96,54.02,301893.0,47.8642,47.8818,47.6522,47.7052,301893.0
2021-03-15 12:00:00,54.03,54.28,54.03,54.15,143588.0,47.714,47.9348,47.714,47.82,143588.0
2021-03-15 12:30:00,54.16,54.5,54.11,54.44,202355.0,47.8288,48.1291,47.7847,48.0761,202355.0
2021-03-15 13:00:00,54.45,54.46,54.23,54.25,138369.0,48.0849,48.0938,47.8907,47.9083,138369.0
2021-03-15 13:30:00,54.26,54.36,54.18,54.34,185411.0,47.9172,48.0055,47.8465,47.9878,185411.0
2021-03-15 14:00:00,54.35,54.5,54.32,54.47,144730.0,47.9966,48.1291,47.9701,48.1026,144730.0
2021-03-15 14:30:00,54.48,54.52,54.35,54.45,102186.0,48.1114,48.1468,47.9966,48.0849,102186.0
2021-03-15 15:00:00,54.45,54.48,54.26,54.32,135444.0,48.0849,48.1114,47.9172,47.9701,135444.0
2021-03-15 15:30:00,54.32,54.71,54.28,54.68,504079.0,47.9701,48.3145,47.9348,48.2881,504079.0
2021-03-16 09:30:00,54.39,54.39,53.74,53.79,408663.0,48.032,48.032,47.4579,47.5021,408663.0
2021-03-16 10:00:00,53.76,53.96,53.51,53.59,248187.0,47.4756,47.6522,47.2548,47.3255,248187.0
2021-03-16 10:30:00,53.57,53.83,53.42,53.44,193258.0,47.3078,47.5374,47.1753,47.193,193258.0
2021-03-16 11:00:00,53.43,53.7,53.33,53.66,194502.0,47.1842,47.4226,47.0959,47.3873,194502.0
2021-03-16 11:30:00,53.66,53.98,53.55,53.94,144594.0,47.3873,47.6699,47.2901,47.6346,144594.0
2021-03-16 12:00:00,53.93,54.03,53.84,53.91,157838.0,47.6257,47.714,47.5462,47.6081,157838.0
2021-03-16 12:30:00,53.87,54.06,53.85,53.98,287779.0,47.5727,47.7405,47.5551,47.6699,287779.0
2021-03-16 13:00:00,53.97,54.03,53.79,53.83,140436.0,47.6611,47.714,47.5021,47.5374,140436.0
2021-03-16 13:30:00,53.83,53.93,53.75,53.87,127473.0,47.5374,47.6257,47.4668,47.5727,127473.0
2021-03-16 14:00:00,53.87,54.07,53.83,53.9,294214.0,47.5727,47.7494,47.5374,47.5992,294214.0
2021-03-16 14:30:00,53.9,54.05,53.73,53.84,128537.0,47.5992,47.7317,47.4491,47.5462,128537.0
2021-03-16 15:00:00,53.85,54.0,53.75,53.84,130273.0,47.5551,47.6875,47.4668,47.5462,130273.0
2021-03-16 15:30:00,53.84,53.94,53.78,53.9,397096.0,47.5462,47.6346,47.4933,47.5992,397096.0
2021-03-17 09:30:00,54.45,54.83,54.25,54.25,563205.0,48.0849,48.4205,47.9083,47.9083,563205.0
2021-03-17 10:00:00,54.25,54.4,53.9,54.02,254980.0,47.9083,48.0408,47.5992,47.7052,254980.0
2021-03-17 10:30:00,54.01,54.09,53.66,53.76,189685.0,47.6964,47.767,47.3873,47.4756,189685.0
2021-03-17 11:00:00,53.77,54.21,53.77,54.11,120912.0,47.4844,47.873,47.4844,47.7847,120912.0
2021-03-17 11:30:00,54.11,54.38,54.11,54.21,91111.0,47.7847,48.0231,47.7847,47.873,91111.0
2021-03-17 12:00:00,54.22,54.4,54.07,54.09,209237.0,47.8818,48.0408,47.7494,47.767,209237.0
2021-03-17 12:30:00,54.09,54.17,53.97,54.1,183775.0,47.767,47.8377,47.6611,47.7759,183775.0
2021-03-17 13:00:00,54.09,54.11,53.85,53.93,442767.0,47.767,47.7847,47.5551,47.6257,442767.0
2021-03-17 13:30:00,53.93,53.99,53.89,53.98,126249.0,47.6257,47.6787,47.5904,47.6699,126249.0
2021-03-17 14:00:00,53.98,54.42,53.82,53.94,332896.0,47.6699,48.0584,47.5286,47.6346,332896.0
2021-03-17 14:30:00,53.94,54.22,53.9,53.98,321458.0,47.6346,47.8818,47.5992,47.6699,321458.0
2021-03-17 15:00:00,53.98,54.01,53.82,53.96,151806.0,47.6699,47.6964,47.5286,47.6522,151806.0
2021-03-17 15:30:00,53.96,54.33,53.96,54.29,429458.0,47.6522,47.979,47.6522,47.9436,429458.0
2021-03-18 09:30:00,55.04,55.52,54.93,55.47,542008.0,48.606,49.0299,48.5088,48.9857,542008.0
2021-03-18 10:00:00,55.51,55.99,55.25,55.98,335609.0,49.021,49.4449,48.7914,49.4361,335609.0
2021-03-18 10:30:00,55.97,56.13,55.69,55.78,348008.0,49.4273,49.5686,49.18,49.2595,348008.0
2021-03-18 11:00:00,55.78,56.27,55.75,56.19,601611.0,49.2595,49.6922,49.233,49.6215,601611.0
2021-03-18 11:30:00,56.19,56.42,56.17,56.37,740269.0,49.6215,49.8247,49.6039,49.7805,740269.0
2021-03-18 12:00:00,56.38,56.5,56.37,56.43,741587.0,49.7893,49.8953,49.7805,49.8335,741587.0
2021-03-18 12:30:00,56.44,56.49,55.9,55.95,499569.0,49.8423,49.8865,49.3654,49.4096,499569.0
2021-03-18 13:00:00,55.95,56.14,55.93,55.93,288371.0,49.4096,49.5774,49.3919,49.3919,288371.0
2021-03-18 13:30:00,55.93,56.01,55.87,55.9,213090.0,49.3919,49.4626,49.3389,49.3654,213090.0
2021-03-18 14:00:00,55.91,55.91,55.46,55.51,275221.0,49.3743,49.3743,48.9769,49.021,275221.0
2021-03-18 14:30:00,55.51,55.57,55.19,55.4,432622.0,49.021,49.074,48.7384,48.9239,432622.0
2021-03-18 15:00:00,55.39,55.42,54.71,54.86,243520.0,48.9151,48.9415,48.3145,48.447,243520.0
2021-03-18 15:30:00,54.86,54.88,54.16,54.44,716628.0,48.447,48.4647,47.8288,48.0761,716628.0
2021-03-19 09:30:00,53.75,53.84,52.83,53.48,1133315.0,47.4668,47.5462,46.6543,47.2283,1133315.0
2021-03-19 10:00:00,53.5,53.85,53.33,53.69,321192.0,47.246,47.5551,47.0959,47.4138,321192.0
2021-03-19 10:30:00,53.69,53.86,53.28,53.75,283103.0,47.4138,47.5639,47.0517,47.4668,283103.0
2021-03-19 11:00:00,53.79,53.99,53.67,53.91,222013.0,47.5021,47.6787,47.3961,47.6081,222013.0
2021-03-19 11:30:00,53.91,54.36,53.89,54.26,198444.0,47.6081,48.0055,47.5904,47.9172,198444.0
2021-03-19 12:00:00,54.27,54.4,54.13,54.35,260459.0,47.926,48.0408,47.8023,47.9966,260459.0
2021-03-19 12:30:00,54.36,54.38,54.23,54.24,277608.0,48.0055,48.0231,47.8907,47.8995,277608.0
2021-03-19 13:00:00,54.23,54.4,54.13,54.28,125066.0,47.8907,48.0408,47.8023,47.9348,125066.0
2021-03-19 13:30:00,54.29,54.32,54.09,54.23,140712.0,47.9436,47.9701,47.767,47.8907,140712.0
2021-03-19 14:00:00,54.23,54.31,53.87,53.94,385386.0,47.8907,47.9613,47.5727,47.6346,385386.0
2021-03-19 14:30:00,53.95,54.05,53.84,54.04,150036.0,47.6434,47.7317,47.5462,47.7229,150036.0
2021-03-19 15:00:00,54.04,54.04,53.82,53.87,292650.0,47.7229,47.7229,47.5286,47.5727,292650.0
2021-03-19 15:30:00,53.87,54.18,53.78,53.89,1818299.0,47.5727,47.8465,47.4933,47.5904,1818299.0
2021-03-22 09:30:00,53.19,53.2,52.3,52.36,620353.0,47.2612,47.2701,46.4704,46.5237,620353.0
2021-03-22 10:00:00,52.35,52.45,51.92,51.98,380591.0,46.5149,46.6037,46.1328,46.1861,380591.0
2021-03-22 10:30:00,52.01,52.27,51.89,51.97,238741.0,46.2128,46.4438,46.1061,46.1772,238741.0
2021-03-22 11:00:00,51.97,52.22,51.85,51.89,156567.0,46.1772,46.3994,46.0706,46.1061,156567.0
2021-03-22 11:30:00,51.91,52.16,51.88,52.12,126098.0,46.1239,46.346,46.0973,46.3105,126098.0
2021-03-22 12:00:00,52.12,52.14,51.65,51.72,692288.0,46.3105,46.3283,45.8929,45.9551,692288.0
2021-03-22 12:30:00,51.73,51.93,51.72,51.93,170022.0,45.964,46.1417,45.9551,46.1417,170022.0
2021-03-22 13:00:00,51.94,52.1,51.78,52.06,115574.0,46.1506,46.2927,46.0084,46.2572,115574.0
2021-03-22 13:30:00,52.07,52.3,52.02,52.24,135670.0,46.2661,46.4704,46.2216,46.4171,135670.0
2021-03-22 14:00:00,52.22,52.28,52.05,52.15,177949.0,46.3994,46.4527,46.2483,46.3372,177949.0
2021-03-22 14:30:00,52.14,52.39,52.14,52.38,154291.0,46.3283,46.5504,46.3283,46.5415,154291.0
2021-03-22 15:00:00,52.37,52.47,52.26,52.27,178043.0,46.5326,46.6215,46.4349,46.4438,178043.0
2021-03-22 15:30:00,52.27,52.31,52.0,52.03,758728.0,46.4438,46.4793,46.2039,46.2305,758728.0
2021-03-23 09:30:00,51.46,51.92,51.27,51.82,430232.0,45.7241,46.1328,45.5552,46.0439,430232.0
2021-03-23 10:00:00,51.83,51.89,51.41,51.41,227455.0,46.0528,46.1061,45.6796,45.6796,227455.0
2021-03-23 10:30:00,51.41,51.48,50.99,51.12,306566.0,45.6796,45.7418,45.3065,45.422,306566.0
2021-03-23 11:00:00,51.14,51.28,50.83,51.28,146780.0,45.4397,45.5641,45.1643,45.5641,146780.0
2021-03-23 11:30:00,51.28,51.32,51.14,51.26,132949.0,45.5641,45.5997,45.4397,45.5464,132949.0
2021-03-23 12:00:00,51.29,51.32,51.14,51.29,129285.0,45.573,45.5997,45.4397,45.573,129285.0
2021-03-23 12:30:00,51.29,51.48,51.27,51.41,123419.0,45.573,45.7418,45.5552,45.6796,123419.0
2021-03-23 13:00:00,51.42,51.45,51.27,51.4,79652.0,45.6885,45.7152,45.5552,45.6708,79652.0
2021-03-23 13:30:00,51.39,51.42,51.03,51.09,94918.0,45.6619,45.6885,45.342,45.3953,94918.0
2021-03-23 14:00:00,51.09,51.12,50.88,50.92,72331.0,45.3953,45.422,45.2087,45.2443,72331.0
2021-03-23 14:30:00,50.92,50.97,50.53,50.54,281493.0,45.2443,45.2887,44.8977,44.9066,281493.0
2021-03-23 15:00:00,50.54,50.79,50.26,50.38,253864.0,44.9066,45.1287,44.6578,44.7644,253864.0
2021-03-23 15:30:00,50.36,50.5,50.15,50.41,654754.0,44.7467,44.8711,44.5601,44.7911,654754.0
2021-03-24 09:30:00,51.0,51.8,50.81,51.29,516912.0,45.3153,46.0262,45.1465,45.573,516912.0
2021-03-24 10:00:00,51.29,51.7,51.28,51.61,201956.0,45.573,45.9373,45.5641,45.8573,201956.0
2021-03-24 10:30:00,51.61,52.01,51.52,51.89,294075.0,45.8573,46.2128,45.7774,46.1061,294075.0
2021-03-24 11:00:00,51.89,51.94,51.27,51.33,240908.0,46.1061,46.1506,45.5552,45.6086,240908.0
2021-03-24 11:30:00,51.35,51.63,51.33,51.47,105593.0,45.6263,45.8751,45.6086,45.733,105593.0
2021-03-24 12:00:00,51.48,51.75,51.44,51.69,136554.0,45.7418,45.9817,45.7063,45.9284,136554.0
2021-03-24 12:30:00,51.69,51.7,51.42,51.48,136496.0,45.9284,45.9373,45.6885,45.7418,136496.0
2021-03-24 13:00:00,51.48,51.5,51.08,51.2,105053.0,45.7418,45.7596,45.3864,45.493,105053.0
2021-03-24 13:30:00,51.2,51.35,51.09,51.19,92187.0,45.493,45.6263,45.3953,45.4842,92187.0
2021-03-24 14:00:00,51.19,51.2,50.88,50.88,117949.0,45.4842,45.493,45.2087,45.2087,117949.0
2021-03-24 14:30:00,50.87,50.87,50.55,50.6,308034.0,45.1998,45.1998,44.9155,44.9599,308034.0
2021-03-24 15:00:00,50.6,50.77,50.43,50.48,285775.0,44.9599,45.111,44.8089,44.8533,285775.0
2021-03-24 15:30:00,50.49,50.5,50.12,50.14,534061.0,44.8622,44.8711,44.5334,44.5512,534061.0
2021-03-25 09:30:00,49.85,50.23,49.39,49.58,396741.0,44.2935,44.6312,43.8848,44.0536,396741.0
2021-03-25 10:00:00,49.54,50.05,49.46,49.89,194098.0,44.0181,44.4712,43.947,44.3291,194098.0
2021-03-25 10:30:00,49.91,49.96,49.48,49.81,236665.0,44.3468,44.3913,43.9648,44.258,236665.0
2021-03-25 11:00:00,49.81,50.4,49.6,50.38,166475.0,44.258,44.7822,44.0714,44.7644,166475.0
2021-03-25 11:30:00,50.38,50.88,50.34,50.88,517911.0,44.7644,45.2087,44.7289,45.2087,517911.0
2021-03-25 12:00:00,50.86,51.07,50.7,50.93,371552.0,45.1909,45.3775,45.0488,45.2531,371552.0
2021-03-25 12:30:00,50.96,51.35,50.95,51.2,133168.0,45.2798,45.6263,45.2709,45.493,133168.0
2021-03-25 13:00:00,51.19,51.26,50.92,50.92,150094.0,45.4842,45.5464,45.2443,45.2443,150094.0
2021-03-25 13:30:00,50.95,51.08,50.8,50.85,116519.0,45.2709,45.3864,45.1376,45.1821,116519.0
2021-03-25 14:00:00,50.84,51.2,50.81,50.82,76948.0,45.1732,45.493,45.1465,45.1554,76948.0
2021-03-25 14:30:00,50.83,51.25,50.82,51.16,84787.0,45.1643,45.5375,45.1554,45.4575,84787.0
2021-03-25 15:00:00,51.15,51.53,51.06,51.46,152033.0,45.4486,45.7863,45.3687,45.7241,152033.0
2021-03-25 15:30:00,51.46,51.79,51.4,51.56,480367.0,45.7241,46.0173,45.6708,45.8129,480367.0
2021-03-26 09:30:00,52.29,52.54,51.87,52.21,525204.0,46.4616,46.6837,46.0884,46.3905,525204.0
2021-03-26 10:00:00,52.23,52.71,52.19,52.71,255296.0,46.4082,46.8347,46.3727,46.8347,255296.0
2021-03-26 10:30:00,52.71,52.78,52.32,52.41,397009.0,46.8347,46.8969,46.4882,46.5682,397009.0
2021-03-26 11:00:00,52.42,52.5,52.11,52.34,584576.0,46.5771,46.6481,46.3016,46.506,584576.0
2021-03-26 11:30:00,52.35,52.47,52.21,52.24,520907.0,46.5149,46.6215,46.3905,46.4171,520907.0
2021-03-26 12:00:00,52.23,52.56,52.17,52.56,421679.0,46.4082,46.7015,46.3549,46.7015,421679.0
2021-03-26 12:30:00,52.56,52.61,52.31,52.34,229896.0,46.7015,46.7459,46.4793,46.506,229896.0
2021-03-26 13:00:00,52.34,52.49,52.21,52.23,249974.0,46.506,46.6393,46.3905,46.4082,249974.0
2021-03-26 13:30:00,52.25,52.34,52.04,52.15,254248.0,46.426,46.506,46.2394,46.3372,254248.0
2021-03-26 14:00:00,52.15,52.16,51.84,52.04,301033.0,46.3372,46.346,46.0617,46.2394,301033.0
2021-03-26 14:30:00,52.04,52.18,51.73,52.18,367605.0,46.2394,46.3638,45.964,46.3638,367605.0
2021-03-26 15:00:00,52.18,52.19,51.86,51.98,357222.0,46.3638,46.3727,46.0795,46.1861,357222.0
2021-03-26 15:30:00,51.99,52.65,51.99,52.61,1159786.0,46.195,46.7814,46.195,46.7459,1159786.0
2021-03-29 09:30:00,51.9,52.32,51.78,52.16,368901.0,46.115,46.4882,46.0084,46.346,368901.0
2021-03-29 10:00:00,52.12,52.33,51.52,51.56,330954.0,46.3105,46.4971,45.7774,45.8129,330954.0
2021-03-29 10:30:00,51.56,51.57,50.96,51.06,418807.0,45.8129,45.8218,45.2798,45.3687,418807.0
2021-03-29 11:00:00,51.06,51.08,50.62,50.71,217324.0,45.3687,45.3864,44.9777,45.0577,217324.0
2021-03-29 11:30:00,50.72,51.33,50.68,51.26,222392.0,45.0666,45.6086,45.031,45.5464,222392.0
2021-03-29 12:00:00,51.26,51.36,50.85,51.14,250716.0,45.5464,45.6352,45.1821,45.4397,250716.0
2021-03-29 12:30:00,51.14,51.43,51.08,51.38,225175.0,45.4397,45.6974,45.3864,45.653,225175.0
2021-03-29 13:00:00,51.37,51.52,51.25,51.26,215207.0,45.6441,45.7774,45.5375,45.5464,215207.0
2021-03-29 13:30:00,51.26,51.47,51.04,51.1,202042.0,45.5464,45.733,45.3509,45.4042,202042.0
2021-03-29 14:00:00,51.1,51.38,51.03,51.32,299469.0,45.4042,45.653,45.342,45.5997,299469.0
2021-03-29 14:30:00,51.31,51.45,51.15,51.37,252645.0,45.5908,45.7152,45.4486,45.6441,252645.0
2021-03-29 15:00:00,51.37,51.97,51.37,51.87,336727.0,45.6441,46.1772,45.6441,46.0884,336727.0
2021-03-29 15:30:00,51.89,51.89,51.13,51.2,581567.0,46.1061,46.1061,45.4309,45.493,581567.0
2021-03-30 09:30:00,51.59,52.22,51.59,52.08,660523.0,45.8396,46.3994,45.8396,46.275,660523.0
2021-03-30 10:00:00,52.07,52.18,51.67,52.02,315662.0,46.2661,46.3638,45.9107,46.2216,315662.0
2021-03-30 10:30:00,52.01,52.28,51.99,52.16,244857.0,46.2128,46.4527,46.195,46.346,244857.0
2021-03-30 11:00:00,52.16,52.48,52.12,52.33,202203.0,46.346,46.6304,46.3105,46.4971,202203.0
2021-03-30 11:30:00,52.34,52.34,52.0,52.06,198042.0,46.506,46.506,46.2039,46.2572,198042.0
2021-03-30 12:00:00,52.05,52.31,52.05,52.22,173301.0,46.2483,46.4793,46.2483,46.3994,173301.0
2021-03-30 12:30:00,52.21,52.35,52.17,52.28,138840.0,46.3905,46.5149,46.3549,46.4527,138840.0
2021-03-30 13:00:00,52.28,52.3,51.98,52.03,173103.0,46.4527,46.4704,46.1861,46.2305,173103.0
2021-03-30 13:30:00,52.01,52.18,51.96,52.07,150904.0,46.2128,46.3638,46.1683,46.2661,150904.0
2021-03-30 14:00:00,52.07,52.35,52.02,52.29,188824.0,46.2661,46.5149,46.2216,46.4616,188824.0
2021-03-30 14:30:00,52.29,52.52,52.21,52.5,173439.0,46.4616,46.6659,46.3905,46.6481,173439.0
2021-03-30 15:00:00,52.5,52.59,52.42,52.57,289487.0,46.6481,46.7281,46.5771,46.7103,289487.0
2021-03-30 15:30:00,52.56,52.64,52.2,52.37,659069.0,46.7015,46.7725,46.3816,46.5326,659069.0
2021-03-31 09:30:00,52.22,52.62,52.09,52.28,286558.0,46.3994,46.7548,46.2838,46.4527,286558.0
2021-03-31 10:00:00,52.27,52.29,51.93,51.98,212914.0,46.4438,46.4616,46.1417,46.1861,212914.0
2021-03-31 10:30:00,52.0,52.09,51.78,51.93,145986.0,46.2039,46.2838,46.0084,46.1417,145986.0
2021-03-31 11:00:00,51.95,52.26,51.86,51.97,155177.0,46.1594,46.4349,46.0795,46.1772,155177.0
2021-03-31 11:30:00,51.96,52.01,51.75,51.9,146809.0,46.1683,46.2128,45.9817,46.115,146809.0
2021-03-31 12:00:00,51.89,52.05,51.82,52.01,151837.0,46.1061,46.2483,46.0439,46.2128,151837.0
2021-03-31 12:30:00,52.02,52.15,51.93,52.15,88435.0,46.2216,46.3372,46.1417,46.3372,88435.0
2021-03-31 13:00:00,52.14,52.3,52.11,52.18,183054.0,46.3283,46.4704,46.3016,46.3638,183054.0
2021-03-31 13:30:00,52.18,52.38,52.18,52.37,110131.0,46.3638,46.5415,46.3638,46.5326,110131.0
2021-03-31 14:00:00,52.37,52.4,52.19,52.33,88219.0,46.5326,46.5593,46.3727,46.4971,88219.0
2021-03-31 14:30:00,52.34,52.54,52.3,52.31,145639.0,46.506,46.6837,46.4704,46.4793,145639.0
2021-03-31 15:00:00,52.3,52.5,52.2,52.42,161869.0,46.4704,46.6481,46.3816,46.5771,161869.0
2021-03-31 15:30:00,52.4,52.46,51.9,51.9,638667.0,46.5593,46.6126,46.115,46.115,638667.0
2021-04-01 09:30:00,51.73,51.99,51.63,51.65,358845.0,45.964,46.195,45.8751,45.8929,358845.0
2021-04-01 10:00:00,51.66,52.03,51.64,51.93,187234.0,45.9018,46.2305,45.884,46.1417,187234.0
2021-04-01 10:30:00,51.92,51.92,51.68,51.72,131860.0,46.1328,46.1328,45.9195,45.9551,131860.0
2021-04-01 11:00:00,51.71,51.91,51.66,51.86,165626.0,45.9462,46.1239,45.9018,46.0795,165626.0
2021-04-01 11:30:00,51.86,52.08,51.84,51.88,122638.0,46.0795,46.275,46.0617,46.0973,122638.0
2021-04-01 12:00:00,51.88,52.16,51.88,52.07,246341.0,46.0973,46.346,46.0973,46.2661,246341.0
2021-04-01 12:30:00,52.08,52.29,52.05,52.09,133234.0,46.275,46.4616,46.2483,46.2838,133234.0
2021-04-01 13:00:00,52.09,52.2,52.02,52.06,86006.0,46.2838,46.3816,46.2216,46.2572,86006.0
2021-04-01 13:30:00,52.05,52.19,51.99,52.07,104188.0,46.2483,46.3727,46.195,46.2661,104188.0
2021-04-01 14:00:00,52.05,52.27,52.04,52.16,84961.0,46.2483,46.4438,46.2394,46.346,84961.0
2021-04-01 14:30:00,52.17,52.21,51.98,52.04,134438.0,46.3549,46.3905,46.1861,46.2394,134438.0
2021-04-01 15:00:00,52.04,52.05,51.89,51.96,202902.0,46.2394,46.2483,46.1061,46.1683,202902.0
2021-04-01 15:30:00,51.96,52.26,51.84,52.26,413744.0,46.1683,46.4349,46.0617,46.4349,413744.0
2021-04-05 09:30:00,52.89,53.14,52.31,52.4,529122.0,46.9947,47.2168,46.4793,46.5593,529122.0
2021-04-05 10:00:00,52.41,52.62,52.2,52.52,259168.0,46.5682,46.7548,46.3816,46.6659,259168.0
2021-04-05 10:30:00,52.52,52.58,52.18,52.26,220720.0,46.6659,46.7192,46.3638,46.4349,220720.0
2021-04-05 11:00:00,52.26,52.45,52.17,52.28,125008.0,46.4349,46.6037,46.3549,46.4527,125008.0
2021-04-05 11:30:00,52.28,52.34,52.16,52.18,188971.0,46.4527,46.506,46.346,46.3638,188971.0
2021-04-05 12:00:00,52.17,52.34,52.12,52.3,116553.0,46.3549,46.506,46.3105,46.4704,116553.0
2021-04-05 12:30:00,52.3,52.35,52.19,52.19,106593.0,46.4704,46.5149,46.3727,46.3727,106593.0
2021-04-05 13:00:00,52.18,52.28,52.13,52.16,137609.0,46.3638,46.4527,46.3194,46.346,137609.0
2021-04-05 13:30:00,52.16,52.28,52.11,52.18,79586.0,46.346,46.4527,46.3016,46.3638,79586.0
2021-04-05 14:00:00,52.17,52.19,52.08,52.11,82493.0,46.3549,46.3727,46.275,46.3016,82493.0
2021-04-05 14:30:00,52.12,52.16,52.03,52.04,125951.0,46.3105,46.346,46.2305,46.2394,125951.0
2021-04-05 15:00:00,52.03,52.17,52.01,52.11,144846.0,46.2305,46.3549,46.2128,46.3016,144846.0
2021-04-05 15:30:00,52.11,52.44,52.09,52.37,488927.0,46.3016,46.5948,46.2838,46.5326,488927.0
2021-04-06 09:30:00,52.25,52.58,52.22,52.44,183574.0,46.426,46.7192,46.3994,46.5948,183574.0
2021-04-06 10:00:00,52.43,52.58,52.22,52.51,142313.0,46.5859,46.7192,46.3994,46.657,142313.0
2021-04-06 10:30:00,52.52,52.61,52.24,52.33,185645.0,46.6659,46.7459,46.4171,46.4971,185645.0
2021-04-06 11:00:00,52.32,52.32,51.81,51.98,189761.0,46.4882,46.4882,46.0351,46.1861,189761.0
2021-04-06 11:30:00,51.97,52.14,51.9,52.01,129303.0,46.1772,46.3283,46.115,46.2128,129303.0
2021-04-06 12:00:00,52.0,52.14,51.99,52.13,129685.0,46.2039,46.3283,46.195,46.3194,129685.0
2021-04-06 12:30:00,52.14,52.3,52.04,52.28,105486.0,46.3283,46.4704,46.2394,46.4527,105486.0
2021-04-06 13:00:00,52.27,52.33,52.16,52.17,99867.0,46.4438,46.4971,46.346,46.3549,99867.0
2021-04-06 13:30:00,52.17,52.35,52.14,52.32,96727.0,46.3549,46.5149,46.3283,46.4882,96727.0
2021-04-06 14:00:00,52.32,52.39,52.27,52.3,74904.0,46.4882,46.5504,46.4438,46.4704,74904.0
2021-04-06 14:30:00,52.3,52.35,52.1,52.16,108825.0,46.4704,46.5149,46.2927,46.346,108825.0
2021-04-06 15:00:00,52.16,52.2,51.99,52.08,130694.0,46.346,46.3816,46.195,46.275,130694.0
2021-04-06 15:30:00,52.1,52.24,52.06,52.16,429562.0,46.2927,46.4171,46.2572,46.346,429562.0
2021-04-07 09:30:00,52.31,52.54,51.88,51.93,271015.0,46.4793,46.6837,46.0973,46.1417,271015.0
2021-04-07 10:00:00,51.92,52.17,51.76,52.17,154251.0,46.1328,46.3549,45.9906,46.3549,154251.0
2021-04-07 10:30:00,52.18,52.22,51.93,51.96,264399.0,46.3638,46.3994,46.1417,46.1683,264399.0
2021-04-07 11:00:00,51.95,52.01,51.83,51.99,71307.0,46.1594,46.2128,46.0528,46.195,71307.0
2021-04-07 11:30:00,51.98,51.98,51.82,51.9,80279.0,46.1861,46.1861,46.0439,46.115,80279.0
2021-04-07 12:00:00,51.9,52.02,51.84,51.97,60592.0,46.115,46.2216,46.0617,46.1772,60592.0
2021-04-07 12:30:00,51.97,52.21,51.97,52.19,94971.0,46.1772,46.3905,46.1772,46.3727,94971.0
2021-04-07 13:00:00,52.19,52.23,52.1,52.17,53535.0,46.3727,46.4082,46.2927,46.3549,53535.0
2021-04-07 13:30:00,52.16,52.23,52.11,52.14,75153.0,46.346,46.4082,46.3016,46.3283,75153.0
2021-04-07 14:00:00,52.14,52.23,52.09,52.09,101495.0,46.3283,46.4082,46.2838,46.2838,101495.0
2021-04-07 14:30:00,52.09,52.11,52.01,52.03,51490.0,46.2838,46.3016,46.2128,46.2305,51490.0
2021-04-07 15:00:00,52.03,52.1,51.92,51.95,141980.0,46.2305,46.2927,46.1328,46.1594,141980.0
2021-04-07 15:30:00,51.94,52.02,51.86,52.02,228650.0,46.1506,46.2216,46.0795,46.2216,228650.0
2021-04-08 09:30:00,51.85,51.9,51.06,51.28,332845.0,46.0706,46.115,45.3687,45.5641,332845.0
2021-04-08 10:00:00,51.28,51.44,51.19,51.33,257833.0,45.5641,45.7063,45.4842,45.6086,257833.0
2021-04-08 10:30:00,51.31,51.7,51.28,51.58,135581.0,45.5908,45.9373,45.5641,45.8307,135581.0
2021-04-08 11:00:00,51.59,51.71,51.47,51.58,115078.0,45.8396,45.9462,45.733,45.8307,115078.0
2021-04-08 11:30:00,51.58,51.85,51.57,51.75,98120.0,45.8307,46.0706,45.8218,45.9817,98120.0
2021-04-08 12:00:00,51.74,51.94,51.74,51.93,68763.0,45.9729,46.1506,45.9729,46.1417,68763.0
2021-04-08 12:30:00,51.94,52.07,51.93,51.96,73998.0,46.1506,46.2661,46.1417,46.1683,73998.0
2021-04-08 13:00:00,51.97,52.05,51.94,51.95,44582.0,46.1772,46.2483,46.1506,46.1594,44582.0
2021-04-08 13:30:00,51.95,51.95,51.75,51.85,131280.0,46.1594,46.1594,45.9817,46.0706,131280.0
2021-04-08 14:00:00,51.85,52.02,51.84,52.0,59321.0,46.0706,46.2216,46.0617,46.2039,59321.0
2021-04-08 14:30:00,51.99,52.12,51.99,52.11,60503.0,46.195,46.3105,46.195,46.3016,60503.0
2021-04-08 15:00:00,52.11,52.19,52.04,52.18,66952.0,46.3016,46.3727,46.2394,46.3638,66952.0
2021-04-08 15:30:00,52.18,52.21,52.05,52.1,238310.0,46.3638,46.3905,46.2483,46.2927,238310.0
2021-04-09 09:30:00,52.47,52.64,52.33,52.54,218813.0,46.6215,46.7725,46.4971,46.6837,218813.0
2021-04-09 10:00:00,52.53,52.53,52.16,52.27,165121.0,46.6748,46.6748,46.346,46.4438,165121.0
2021-04-09 10:30:00,52.25,52.5,52.18,52.34,155405.0,46.426,46.6481,46.3638,46.506,155405.0
2021-04-09 11:00:00,52.35,52.55,52.35,52.39,81867.0,46.5149,46.6926,46.5149,46.5504,81867.0
2021-04-09 11:30:00,52.4,52.45,52.27,52.37,127041.0,46.5593,46.6037,46.4438,46.5326,127041.0
2021-04-09 12:00:00,52.37,52.38,52.27,52.31,93263.0,46.5326,46.5415,46.4438,46.4793,93263.0
2021-04-09 12:30:00,52.31,52.37,52.29,52.34,66916.0,46.4793,46.5326,46.4616,46.506,66916.0
2021-04-09 13:00:00,52.34,52.35,52.2,52.23,90505.0,46.506,46.5149,46.3816,46.4082,90505.0
2021-04-09 13:30:00,52.23,52.29,52.17,52.22,88583.0,46.4082,46.4616,46.3549,46.3994,88583.0
2021-04-09 14:00:00,52.22,52.27,52.14,52.23,62551.0,46.3994,46.4438,46.3283,46.4082,62551.0
2021-04-09 14:30:00,52.24,52.3,52.2,52.28,40922.0,46.4171,46.4704,46.3816,46.4527,40922.0
2021-04-09 15:00:00,52.28,52.43,52.23,52.4,97438.0,46.4527,46.5859,46.4082,46.5593,97438.0
2021-04-09 15:30:00,52.4,52.66,52.4,52.62,186152.0,46.5593,46.7903,46.5593,46.7548,186152.0
2021-04-12 09:30:00,52.85,53.14,52.76,52.88,277146.0,46.9591,47.2168,46.8792,46.9858,277146.0
2021-04-12 10:00:00,52.86,53.11,52.86,53.06,153676.0,46.968,47.1902,46.968,47.1457,153676.0
2021-04-12 10:30:00,53.09,53.12,52.89,52.93,148728.0,47.1724,47.199,46.9947,47.0302,148728.0
2021-04-12 11:00:00,52.95,52.98,52.71,52.95,86396.0,47.048,47.0746,46.8347,47.048,86396.0
2021-04-12 11:30:00,52.95,53.14,52.89,53.1,181611.0,47.048,47.2168,46.9947,47.1813,181611.0
2021-04-12 12:00:00,53.1,53.1,52.96,53.03,64149.0,47.1813,47.1813,47.0569,47.1191,64149.0
2021-04-12 12:30:00,53.04,53.18,53.04,53.12,128093.0,47.128,47.2523,47.128,47.199,128093.0
2021-04-12 13:00:00,53.12,53.14,52.91,52.92,317669.0,47.199,47.2168,47.0124,47.0213,317669.0
2021-04-12 13:30:00,52.91,52.95,52.84,52.86,78701.0,47.0124,47.048,46.9502,46.968,78701.0
2021-04-12 14:00:00,52.88,52.9,52.8,52.89,89161.0,46.9858,47.0036,46.9147,46.9947,89161.0
2021-04-12 14:30:00,52.89,52.91,52.82,52.84,48607.0,46.9947,47.0124,46.9325,46.9502,48607.0
2021-04-12 15:00:00,52.84,52.96,52.76,52.95,81830.0,46.9502,47.0569,46.8792,47.048,81830.0
2021-04-12 15:30:00,52.95,53.02,52.9,52.95,245834.0,47.048,47.1102,47.0036,47.048,245834.0
2021-04-13 09:30:00,52.7,52.73,51.76,51.9,452340.0,46.8259,46.8525,45.9906,46.115,452340.0
2021-04-13 10:00:00,51.91,52.05,51.78,52.05,195154.0,46.1239,46.2483,46.0084,46.2483,195154.0
2021-04-13 10:30:00,52.06,52.3,51.96,52.3,166102.0,46.2572,46.4704,46.1683,46.4704,166102.0
2021-04-13 11:00:00,52.3,52.35,52.19,52.22,111113.0,46.4704,46.5149,46.3727,46.3994,111113.0
2021-04-13 11:30:00,52.23,52.32,52.16,52.28,94378.0,46.4082,46.4882,46.346,46.4527,94378.0
2021-04-13 12:00:00,52.27,52.31,52.11,52.11,86036.0,46.4438,46.4793,46.3016,46.3016,86036.0
2021-04-13 12:30:00,52.11,52.11,51.86,51.95,95956.0,46.3016,46.3016,46.0795,46.1594,95956.0
2021-04-13 13:00:00,51.94,51.96,51.87,51.9,80746.0,46.1506,46.1683,46.0884,46.115,80746.0
2021-04-13 13:30:00,51.9,52.03,51.9,52.03,69075.0,46.115,46.2305,46.115,46.2305,69075.0
2021-04-13 14:00:00,52.03,52.24,52.02,52.17,83182.0,46.2305,46.4171,46.2216,46.3549,83182.0
2021-04-13 14:30:00,52.17,52.22,52.09,52.1,73296.0,46.3549,46.3994,46.2838,46.2927,73296.0
2021-04-13 15:00:00,52.1,52.35,52.1,52.16,133726.0,46.2927,46.5149,46.2927,46.346,133726.0
2021-04-13 15:30:00,52.17,52.19,52.01,52.02,347195.0,46.3549,46.3727,46.2128,46.2216,347195.0
2021-04-14 09:30:00,51.94,52.73,51.94,52.72,461150.0,46.1506,46.8525,46.1506,46.8436,461150.0
2021-04-14 10:00:00,52.73,52.89,52.62,52.76,173796.0,46.8525,46.9947,46.7548,46.8792,173796.0
2021-04-14 10:30:00,52.75,53.13,52.74,53.04,100149.0,46.8703,47.2079,46.8614,47.128,100149.0
2021-04-14 11:00:00,53.03,53.1,52.88,53.07,184918.0,47.1191,47.1813,46.9858,47.1546,184918.0
2021-04-14 11:30:00,53.08,53.14,52.98,52.99,275456.0,47.1635,47.2168,47.0746,47.0835,275456.0
2021-04-14 12:00:00,52.99,52.99,52.78,52.86,81615.0,47.0835,47.0835,46.8969,46.968,81615.0
2021-04-14 12:30:00,52.85,52.88,52.73,52.73,78091.0,46.9591,46.9858,46.8525,46.8525,78091.0
2021-04-14 13:00:00,52.74,52.81,52.61,52.76,48763.0,46.8614,46.9236,46.7459,46.8792,48763.0
2021-04-14 13:30:00,52.76,52.89,52.63,52.66,85672.0,46.8792,46.9947,46.7637,46.7903,85672.0
2021-04-14 14:00:00,52.65,52.77,52.54,52.74,178239.0,46.7814,46.888,46.6837,46.8614,178239.0
2021-04-14 14:30:00,52.75,52.76,52.51,52.52,239568.0,46.8703,46.8792,46.657,46.6659,239568.0
2021-04-14 15:00:00,52.51,52.56,52.37,52.56,228506.0,46.657,46.7015,46.5326,46.7015,228506.0
2021-04-14 15:30:00,52.57,52.68,52.52,52.59,476119.0,46.7103,46.8081,46.6659,46.7281,476119.0
2021-04-15 09:30:00,52.85,52.85,51.54,51.86,433260.0,46.9591,46.9591,45.7952,46.0795,433260.0
2021-04-15 10:00:00,51.87,51.88,51.45,51.56,175645.0,46.0884,46.0973,45.7152,45.8129,175645.0
2021-04-15 10:30:00,51.58,51.81,51.45,51.73,951230.0,45.8307,46.0351,45.7152,45.964,951230.0
2021-04-15 11:00:00,51.74,51.76,51.59,51.7,110143.0,45.9729,45.9906,45.8396,45.9373,110143.0
2021-04-15 11:30:00,51.7,52.13,51.67,52.11,161185.0,45.9373,46.3194,45.9107,46.3016,161185.0
2021-04-15 12:00:00,52.11,52.19,52.03,52.12,94226.0,46.3016,46.3727,46.2305,46.3105,94226.0
2021-04-15 12:30:00,52.12,52.17,52.07,52.08,57572.0,46.3105,46.3549,46.2661,46.275,57572.0
2021-04-15 13:00:00,52.07,52.08,51.86,51.88,85104.0,46.2661,46.275,46.0795,46.0973,85104.0
2021-04-15 13:30:00,51.87,52.19,51.83,52.19,158851.0,46.0884,46.3727,46.0528,46.3727,158851.0
2021-04-15 14:00:00,52.19,52.32,52.17,52.25,84410.0,46.3727,46.4882,46.3549,46.426,84410.0
2021-04-15 14:30:00,52.24,52.38,52.24,52.28,73508.0,46.4171,46.5415,46.4171,46.4527,73508.0
2021-04-15 15:00:00,52.29,52.43,52.15,52.17,109612.0,46.4616,46.5859,46.3372,46.3549,109612.0
2021-04-15 15:30:00,52.19,52.4,52.18,52.39,373649.0,46.3727,46.5593,46.3638,46.5504,373649.0
2021-04-16 09:30:00,52.8,53.17,52.6,52.6,375956.0,46.9147,47.2435,46.737,46.737,375956.0
2021-04-16 10:00:00,52.6,52.74,52.46,52.62,222481.0,46.737,46.8614,46.6126,46.7548,222481.0
2021-04-16 10:30:00,52.63,52.94,52.57,52.72,150793.0,46.7637,47.0391,46.7103,46.8436,150793.0
2021-04-16 11:00:00,52.73,52.86,52.53,52.65,133514.0,46.8525,46.968,46.6748,46.7814,133514.0
2021-04-16 11:30:00,52.64,52.72,52.49,52.49,67452.0,46.7725,46.8436,46.6393,46.6393,67452.0
2021-04-16 12:00:00,52.49,52.64,52.44,52.53,54225.0,46.6393,46.7725,46.5948,46.6748,54225.0
2021-04-16 12:30:00,52.53,52.6,52.47,52.59,40004.0,46.6748,46.737,46.6215,46.7281,40004.0
2021-04-16 13:00:00,52.57,52.7,52.51,52.67,47638.0,46.7103,46.8259,46.657,46.7992,47638.0
2021-04-16 13:30:00,52.66,52.84,52.65,52.82,72044.0,46.7903,46.9502,46.7814,46.9325,72044.0
2021-04-16 14:00:00,52.82,52.89,52.77,52.8,73048.0,46.9325,46.9947,46.888,46.9147,73048.0
2021-04-16 14:30:00,52.79,52.89,52.78,52.87,87839.0,46.9058,46.9947,46.8969,46.9769,87839.0
2021-04-16 15:00:00,52.88,52.94,52.83,52.88,118196.0,46.9858,47.0391,46.9414,46.9858,118196.0
2021-04-16 15:30:00,52.89,52.97,52.79,52.82,252364.0,46.9947,47.0658,46.9058,46.9325,252364.0
2021-04-19 09:30:00,52.79,53.28,52.53,52.81,319924.0,46.9058,47.3412,46.6748,46.9236,319924.0
2021-04-19 10:00:00,52.8,52.81,52.39,52.77,246295.0,46.9147,46.9236,46.5504,46.888,246295.0
2021-04-19 10:30:00,52.76,52.77,52.29,52.34,259996.0,46.8792,46.888,46.4616,46.506,259996.0
2021-04-19 11:00:00,52.34,52.55,52.24,52.54,105524.0,46.506,46.6926,46.4171,46.6837,105524.0
2021-04-19 11:30:00,52.54,52.77,52.47,52.6,100397.0,46.6837,46.888,46.6215,46.737,100397.0
2021-04-19 12:00:00,52.6,52.71,52.57,52.67,79153.0,46.737,46.8347,46.7103,46.7992,79153.0
2021-04-19 12:30:00,52.68,52.72,52.52,52.57,94218.0,46.8081,46.8436,46.6659,46.7103,94218.0
2021-04-19 13:00:00,52.56,52.72,52.56,52.62,97410.0,46.7015,46.8436,46.7015,46.7548,97410.0
2021-04-19 13:30:00,52.63,52.67,52.56,52.64,89532.0,46.7637,46.7992,46.7015,46.7725,89532.0
2021-04-19 14:00:00,52.64,52.67,52.56,52.59,79212.0,46.7725,46.7992,46.7015,46.7281,79212.0
2021-04-19 14:30:00,52.6,52.68,52.54,52.63,102801.0,46.737,46.8081,46.6837,46.7637,102801.0
2021-04-19 15:00:00,52.64,52.73,52.53,52.6,126590.0,46.7725,46.8525,46.6748,46.737,126590.0
2021-04-19 15:30:00,52.6,52.63,52.42,52.6,307768.0,46.737,46.7637,46.5771,46.737,307768.0
2021-04-20 09:30:00,52.29,52.3,51.64,51.75,377619.0,46.4616,46.4704,45.884,45.9817,377619.0
2021-04-20 10:00:00,51.76,51.85,51.6,51.68,104614.0,45.9906,46.0706,45.8485,45.9195,104614.0
2021-04-20 10:30:00,51.65,51.65,50.91,51.01,452529.0,45.8929,45.8929,45.2354,45.3242,452529.0
2021-04-20 11:00:00,51.02,51.05,50.66,50.8,279327.0,45.3331,45.3598,45.0132,45.1376,279327.0
2021-04-20 11:30:00,50.79,51.05,50.75,51.04,155919.0,45.1287,45.3598,45.0932,45.3509,155919.0
2021-04-20 12:00:00,51.04,51.17,50.95,51.13,99580.0,45.3509,45.4664,45.2709,45.4309,99580.0
2021-04-20 12:30:00,51.14,51.15,50.77,50.84,142609.0,45.4397,45.4486,45.111,45.1732,142609.0
2021-04-20 13:00:00,50.84,50.91,50.69,50.7,160029.0,45.1732,45.2354,45.0399,45.0488,160029.0
2021-04-20 13:30:00,50.7,50.72,50.6,50.65,106280.0,45.0488,45.0666,44.9599,45.0044,106280.0
2021-04-20 14:00:00,50.64,50.84,50.63,50.67,74420.0,44.9955,45.1732,44.9866,45.0221,74420.0
2021-04-20 14:30:00,50.65,50.66,50.49,50.54,116307.0,45.0044,45.0132,44.8622,44.9066,116307.0
2021-04-20 15:00:00,50.55,50.7,50.52,50.65,151201.0,44.9155,45.0488,44.8888,45.0044,151201.0
2021-04-20 15:30:00,50.65,50.87,50.63,50.72,571765.0,45.0044,45.1998,44.9866,45.0666,571765.0
2021-04-21 09:30:00,50.64,51.14,50.21,50.94,442996.0,44.9955,45.4397,44.6134,45.262,442996.0
2021-04-21 10:00:00,50.95,51.38,50.95,51.18,209460.0,45.2709,45.653,45.2709,45.4753,209460.0
2021-04-21 10:30:00,51.19,51.5,51.17,51.49,118573.0,45.4842,45.7596,45.4664,45.7507,118573.0
2021-04-21 11:00:00,51.49,51.6,51.05,51.12,121841.0,45.7507,45.8485,45.3598,45.422,121841.0
2021-04-21 11:30:00,51.11,51.47,51.05,51.46,73624.0,45.4131,45.733,45.3598,45.7241,73624.0
2021-04-21 12:00:00,51.47,51.61,51.47,51.57,78851.0,45.733,45.8573,45.733,45.8218,78851.0
2021-04-21 12:30:00,51.58,51.76,51.57,51.67,93621.0,45.8307,45.9906,45.8218,45.9107,93621.0
2021-04-21 13:00:00,51.67,51.72,51.55,51.55,71181.0,45.9107,45.9551,45.804,45.804,71181.0
2021-04-21 13:30:00,51.55,51.79,51.55,51.75,64871.0,45.804,46.0173,45.804,45.9817,64871.0
2021-04-21 14:00:00,51.76,51.84,51.7,51.7,123967.0,45.9906,46.0617,45.9373,45.9373,123967.0
2021-04-21 14:30:00,51.7,51.81,51.7,51.77,52122.0,45.9373,46.0351,45.9373,45.9995,52122.0
2021-04-21 15:00:00,51.77,51.89,51.74,51.75,124409.0,45.9995,46.1061,45.9729,45.9817,124409.0
2021-04-21 15:30:00,51.75,51.96,51.74,51.9,379179.0,45.9817,46.1683,45.9729,46.115,379179.0
2021-04-22 09:30:00,51.94,51.98,51.45,51.62,232054.0,46.1506,46.1861,45.7152,45.8662,232054.0
2021-04-22 10:00:00,51.61,51.62,51.26,51.36,202345.0,45.8573,45.8662,45.5464,45.6352,202345.0
2021-04-22 10:30:00,51.35,51.69,51.34,51.62,159958.0,45.6263,45.9284,45.6174,45.8662,159958.0
2021-04-22 11:00:00,51.62,51.88,51.59,51.85,153298.0,45.8662,46.0973,45.8396,46.0706,153298.0
2021-04-22 11:30:00,51.84,52.01,51.84,51.97,174849.0,46.0617,46.2128,46.0617,46.1772,174849.0
2021-04-22 12:00:00,51.97,51.99,51.84,51.85,104282.0,46.1772,46.195,46.0617,46.0706,104282.0
2021-04-22 12:30:00,51.86,52.08,51.85,52.05,122755.0,46.0795,46.275,46.0706,46.2483,122755.0
2021-04-22 13:00:00,52.06,52.07,51.52,51.9,248621.0,46.2572,46.2661,45.7774,46.115,248621.0
2021-04-22 13:30:00,51.88,51.91,51.32,51.38,177764.0,46.0973,46.1239,45.5997,45.653,177764.0
2021-04-22 14:00:00,51.37,51.59,51.24,51.57,150749.0,45.6441,45.8396,45.5286,45.8218,150749.0
2021-04-22 14:30:00,51.57,51.64,51.53,51.62,88673.0,45.8218,45.884,45.7863,45.8662,88673.0
2021-04-22 15:00:00,51.61,51.67,51.28,51.4,139784.0,45.8573,45.9107,45.5641,45.6708,139784.0
2021-04-22 15:30:00,51.4,51.51,51.19,51.21,356041.0,45.6708,45.7685,45.4842,45.5019,356041.0
2021-04-23 09:30:00,51.25,52.18,51.16,52.18,297834.0,45.5375,46.3638,45.4575,46.3638,297834.0
2021-04-23 10:00:00,52.18,52.62,52.16,52.6,223698.0,46.3638,46.7548,46.346,46.737,223698.0
2021-04-23 10:30:00,52.62,52.71,52.51,52.7,241515.0,46.7548,46.8347,46.657,46.8259,241515.0
2021-04-23 11:00:00,52.69,52.85,52.6,52.66,126121.0,46.817,46.9591,46.737,46.7903,126121.0
2021-04-23 11:30:00,52.65,52.82,52.6,52.75,95510.0,46.7814,46.9325,46.737,46.8703,95510.0
2021-04-23 12:00:00,52.75,52.87,52.7,52.82,185220.0,46.8703,46.9769,46.8259,46.9325,185220.0
2021-04-23 12:30:00,52.82,52.98,52.76,52.95,81662.0,46.9325,47.0746,46.8792,47.048,81662.0
2021-04-23 13:00:00,52.96,53.1,52.93,53.1,57231.0,47.0569,47.1813,47.0302,47.1813,57231.0
2021-04-23 13:30:00,53.1,53.2,53.06,53.11,58037.0,47.1813,47.2701,47.1457,47.1902,58037.0
2021-04-23 14:00:00,53.12,53.19,53.0,53.04,100701.0,47.199,47.2612,47.0924,47.128,100701.0
2021-04-23 14:30:00,53.04,53.19,53.01,53.16,87740.0,47.128,47.2612,47.1013,47.2346,87740.0
2021-04-23 15:00:00,53.16,53.28,53.11,53.23,95286.0,47.2346,47.3412,47.1902,47.2968,95286.0
2021-04-23 15:30:00,53.23,53.3,52.96,53.0,401413.0,47.2968,47.359,47.0569,47.0924,401413.0
2021-04-26 09:30:00,53.4,54.06,53.39,53.85,150918.0,47.4478,48.0343,47.4389,47.8477,150918.0
2021-04-26 10:00:00,53.84,53.92,53.48,53.62,98956.0,47.8388,47.9099,47.5189,47.6433,98956.0
2021-04-26 10:30:00,53.64,53.79,53.55,53.76,179299.0,47.6611,47.7944,47.5811,47.7677,179299.0
2021-04-26 11:00:00,53.76,53.85,53.71,53.81,104688.0,47.7677,47.8477,47.7233,47.8121,104688.0
2021-04-26 11:30:00,53.81,53.83,53.57,53.71,190801.0,47.8121,47.8299,47.5989,47.7233,190801.0
2021-04-26 12:00:00,53.72,53.72,53.54,53.57,52883.0,47.7322,47.7322,47.5722,47.5989,52883.0
2021-04-26 12:30:00,53.57,53.62,53.5,53.57,46786.0,47.5989,47.6433,47.5367,47.5989,46786.0
2021-04-26 13:00:00,53.57,53.63,53.52,53.53,38548.0,47.5989,47.6522,47.5545,47.5633,38548.0
2021-04-26 13:30:00,53.54,53.58,53.47,53.55,40312.0,47.5722,47.6078,47.51,47.5811,40312.0
2021-04-26 14:00:00,53.56,53.62,53.46,53.52,36951.0,47.59,47.6433,47.5011,47.5545,36951.0
2021-04-26 14:30:00,53.52,53.52,53.4,53.49,51109.0,47.5545,47.5545,47.4478,47.5278,51109.0
2021-04-26 15:00:00,53.49,53.54,53.31,53.32,85767.0,47.5278,47.5722,47.3679,47.3767,85767.0
2021-04-26 15:30:00,53.32,53.5,53.27,53.35,230889.0,47.3767,47.5367,47.3323,47.4034,230889.0
2021-04-27 09:30:00,53.42,53.65,53.25,53.5,277625.0,47.4656,47.67,47.3145,47.5367,277625.0
2021-04-27 10:00:00,53.5,53.51,53.26,53.44,177538.0,47.5367,47.5456,47.3234,47.4834,177538.0
2021-04-27 10:30:00,53.45,53.61,53.38,53.48,150570.0,47.4923,47.6344,47.4301,47.5189,150570.0
2021-04-27 11:00:00,53.49,53.6,53.48,53.59,132266.0,47.5278,47.6255,47.5189,47.6166,132266.0
2021-04-27 11:30:00,53.58,53.64,53.46,53.63,125082.0,47.6078,47.6611,47.5011,47.6522,125082.0
2021-04-27 12:00:00,53.63,53.67,53.54,53.59,174377.0,47.6522,47.6877,47.5722,47.6166,174377.0
2021-04-27 12:30:00,53.58,53.59,53.26,53.35,161818.0,47.6078,47.6166,47.3234,47.4034,161818.0
2021-04-27 13:00:00,53.36,53.46,53.32,53.36,190922.0,47.4123,47.5011,47.3767,47.4123,190922.0
2021-04-27 13:30:00,53.36,53.46,53.33,53.43,147103.0,47.4123,47.5011,47.3856,47.4745,147103.0
2021-04-27 14:00:00,53.42,53.48,53.3,53.48,199935.0,47.4656,47.5189,47.359,47.5189,199935.0
2021-04-27 14:30:00,53.48,53.67,53.47,53.63,390738.0,47.5189,47.6877,47.51,47.6522,390738.0
2021-04-27 15:00:00,53.62,53.76,53.59,53.65,744978.0,47.6433,47.7677,47.6166,47.67,744978.0
2021-04-27 15:30:00,53.64,53.85,53.62,53.82,674529.0,47.6611,47.8477,47.6433,47.821,674529.0
2021-04-28 09:30:00,53.87,54.17,53.72,53.74,220095.0,47.8654,48.132,47.7322,47.7499,220095.0
2021-04-28 10:00:00,53.73,53.89,53.61,53.79,106015.0,47.741,47.8832,47.6344,47.7944,106015.0
2021-04-28 10:30:00,53.78,54.04,53.73,54.0,163507.0,47.7855,48.0165,47.741,47.9809,163507.0
2021-04-28 11:00:00,54.0,54.0,53.77,53.79,67393.0,47.9809,47.9809,47.7766,47.7944,67393.0
2021-04-28 11:30:00,53.79,53.82,53.68,53.71,50992.0,47.7944,47.821,47.6966,47.7233,50992.0
2021-04-28 12:00:00,53.72,53.77,53.66,53.71,58766.0,47.7322,47.7766,47.6788,47.7233,58766.0
2021-04-28 12:30:00,53.7,53.76,53.68,53.72,53718.0,47.7144,47.7677,47.6966,47.7322,53718.0
2021-04-28 13:00:00,53.71,53.8,53.68,53.78,44767.0,47.7233,47.8032,47.6966,47.7855,44767.0
2021-04-28 13:30:00,53.78,53.78,53.73,53.75,73729.0,47.7855,47.7855,47.741,47.7588,73729.0
2021-04-28 14:00:00,53.77,53.96,53.73,53.95,231228.0,47.7766,47.9454,47.741,47.9365,231228.0
2021-04-28 14:30:00,53.94,54.0,53.81,53.85,202746.0,47.9276,47.9809,47.8121,47.8477,202746.0
2021-04-28 15:00:00,53.84,53.92,53.74,53.84,131844.0,47.8388,47.9099,47.7499,47.8388,131844.0
2021-04-28 15:30:00,53.84,53.86,53.75,53.78,243022.0,47.8388,47.8566,47.7588,47.7855,243022.0
2021-04-29 09:30:00,54.33,54.84,54.26,54.71,251258.0,48.2742,48.7273,48.212,48.6118,251258.0
2021-04-29 10:00:00,54.71,54.86,54.58,54.67,147716.0,48.6118,48.7451,48.4963,48.5763,147716.0
2021-04-29 10:30:00,54.66,54.68,54.24,54.37,356593.0,48.5674,48.5852,48.1942,48.3097,356593.0
2021-04-29 11:00:00,54.38,54.51,54.32,54.46,83809.0,48.3186,48.4341,48.2653,48.3897,83809.0
2021-04-29 11:30:00,54.46,54.46,54.31,54.35,46355.0,48.3897,48.3897,48.2564,48.2919,46355.0
2021-04-29 12:00:00,54.34,54.34,54.04,54.05,79625.0,48.2831,48.2831,48.0165,48.0254,79625.0
2021-04-29 12:30:00,54.08,54.3,54.08,54.24,58163.0,48.052,48.2475,48.052,48.1942,58163.0
2021-04-29 13:00:00,54.23,54.28,54.18,54.21,74857.0,48.1853,48.2297,48.1409,48.1675,74857.0
2021-04-29 13:30:00,54.22,54.28,54.13,54.15,57604.0,48.1764,48.2297,48.0965,48.1142,57604.0
2021-04-29 14:00:00,54.15,54.38,54.15,54.37,47653.0,48.1142,48.3186,48.1142,48.3097,47653.0
2021-04-29 14:30:00,54.38,54.52,54.36,54.49,121824.0,48.3186,48.443,48.3008,48.4163,121824.0
2021-04-29 15:00:00,54.5,54.54,54.27,54.28,105710.0,48.4252,48.4608,48.2209,48.2297,105710.0
2021-04-29 15:30:00,54.29,54.48,54.28,54.41,156429.0,48.2386,48.4074,48.2297,48.3452,156429.0
2021-04-30 09:30:00,54.05,54.43,53.92,54.39,148282.0,48.0254,48.363,47.9099,48.3275,148282.0
2021-04-30 10:00:00,54.36,54.65,54.17,54.26,167196.0,48.3008,48.5585,48.132,48.212,167196.0
2021-04-30 10:30:00,54.23,54.27,53.82,53.97,220802.0,48.1853,48.2209,47.821,47.9543,220802.0
2021-04-30 11:00:00,53.97,54.07,53.87,53.92,60809.0,47.9543,48.0431,47.8654,47.9099,60809.0
2021-04-30 11:30:00,53.92,54.0,53.86,53.95,52890.0,47.9099,47.9809,47.8566,47.9365,52890.0
2021-04-30 12:00:00,53.94,53.98,53.78,53.89,40857.0,47.9276,47.9632,47.7855,47.8832,40857.0
2021-04-30 12:30:00,53.9,53.92,53.78,53.88,26275.0,47.8921,47.9099,47.7855,47.8743,26275.0
2021-04-30 13:00:00,53.88,53.88,53.76,53.86,28207.0,47.8743,47.8743,47.7677,47.8566,28207.0
2021-04-30 13:30:00,53.86,54.01,53.66,53.74,72910.0,47.8566,47.9898,47.6788,47.7499,72910.0
2021-04-30 14:00:00,53.74,53.89,53.67,53.82,66840.0,47.7499,47.8832,47.6877,47.821,66840.0
2021-04-30 14:30:00,53.8,53.91,53.77,53.77,55125.0,47.8032,47.901,47.7766,47.7766,55125.0
2021-04-30 15:00:00,53.79,53.88,53.68,53.87,83791.0,47.7944,47.8743,47.6966,47.8654,83791.0
2021-04-30 15:30:00,53.87,53.88,53.62,53.66,345009.0,47.8654,47.8743,47.6433,47.6788,345009.0
2021-05-03 09:30:00,54.25,54.48,54.16,54.19,207219.0,48.2031,48.4074,48.1231,48.1498,207219.0
2021-05-03 10:00:00,54.18,54.18,53.48,53.54,143322.0,48.1409,48.1409,47.5189,47.5722,143322.0
2021-05-03 10:30:00,53.55,53.8,53.53,53.78,257151.0,47.5811,47.8032,47.5633,47.7855,257151.0
2021-05-03 11:00:00,53.74,54.14,53.69,53.91,115386.0,47.7499,48.1053,47.7055,47.901,115386.0
2021-05-03 11:30:00,53.92,54.03,53.89,53.92,171249.0,47.9099,48.0076,47.8832,47.9099,171249.0
2021-05-03 12:00:00,53.95,54.06,53.91,54.06,76727.0,47.9365,48.0343,47.901,48.0343,76727.0
2021-05-03 12:30:00,54.05,54.06,53.9,53.93,42066.0,48.0254,48.0343,47.8921,47.9188,42066.0
2021-05-03 13:00:00,53.94,54.06,53.92,54.04,26759.0,47.9276,48.0343,47.9099,48.0165,26759.0
2021-05-03 13:30:00,54.05,54.17,54.02,54.13,47810.0,48.0254,48.132,47.9987,48.0965,47810.0
2021-05-03 14:00:00,54.15,54.27,54.12,54.24,54599.0,48.1142,48.2209,48.0876,48.1942,54599.0
2021-05-03 14:30:00,54.24,54.35,54.23,54.3,90872.0,48.1942,48.2919,48.1853,48.2475,90872.0
2021-05-03 15:00:00,54.29,54.29,54.16,54.19,91625.0,48.2386,48.2386,48.1231,48.1498,91625.0
2021-05-03 15:30:00,54.19,54.21,53.93,53.96,297753.0,48.1498,48.1675,47.9188,47.9454,297753.0
2021-05-04 09:30:00,53.65,54.17,53.3,53.33,281043.0,47.67,48.132,47.359,47.3856,281043.0
2021-05-04 10:00:00,53.27,53.83,53.16,53.79,162614.0,47.3323,47.8299,47.2346,47.7944,162614.0
2021-05-04 10:30:00,53.79,53.96,53.56,53.56,105829.0,47.7944,47.9454,47.59,47.59,105829.0
2021-05-04 11:00:00,53.54,53.83,53.44,53.83,94726.0,47.5722,47.8299,47.4834,47.8299,94726.0
2021-05-04 11:30:00,53.83,54.12,53.79,54.05,208546.0,47.8299,48.0876,47.7944,48.0254,208546.0
2021-05-04 12:00:00,54.04,54.42,54.04,54.41,111257.0,48.0165,48.3541,48.0165,48.3452,111257.0
2021-05-04 12:30:00,54.41,54.42,54.28,54.28,148030.0,48.3452,48.3541,48.2297,48.2297,148030.0
2021-05-04 13:00:00,54.26,54.35,54.21,54.32,97122.0,48.212,48.2919,48.1675,48.2653,97122.0
2021-05-04 13:30:00,54.32,54.43,54.27,54.4,88056.0,48.2653,48.363,48.2209,48.3364,88056.0
2021-05-04 14:00:00,54.39,54.46,54.28,54.4,63455.0,48.3275,48.3897,48.2297,48.3364,63455.0
2021-05-04 14:30:00,54.41,54.47,54.34,54.35,81843.0,48.3452,48.3986,48.2831,48.2919,81843.0
2021-05-04 15:00:00,54.34,54.41,54.21,54.38,74005.0,48.2831,48.3452,48.1675,48.3186,74005.0
2021-05-04 15:30:00,54.36,54.62,54.3,54.62,314926.0,48.3008,48.5318,48.2475,48.5318,314926.0
2021-05-05 09:30:00,54.74,54.78,54.03,54.5,408983.0,48.6385,48.674,48.0076,48.4252,408983.0
2021-05-05 10:00:00,54.5,54.56,54.29,54.34,84981.0,48.4252,48.4785,48.2386,48.2831,84981.0
2021-05-05 10:30:00,54.35,54.68,54.2,54.66,149443.0,48.2919,48.5852,48.1587,48.5674,149443.0
2021-05-05 11:00:00,54.67,54.96,54.65,54.92,59429.0,48.5763,48.8339,48.5585,48.7984,59429.0
2021-05-05 11:30:00,54.93,55.03,54.87,55.01,64431.0,48.8073,48.8961,48.754,48.8784,64431.0
2021-05-05 12:00:00,55.01,55.06,54.84,54.96,63059.0,48.8784,48.9228,48.7273,48.8339,63059.0
2021-05-05 12:30:00,54.95,54.98,54.75,54.79,67895.0,48.8251,48.8517,48.6474,48.6829,67895.0
2021-05-05 13:00:00,54.78,54.93,54.76,54.84,86523.0,48.674,48.8073,48.6562,48.7273,86523.0
2021-05-05 13:30:00,54.84,54.94,54.78,54.93,50739.0,48.7273,48.8162,48.674,48.8073,50739.0
2021-05-05 14:00:00,54.93,55.09,54.88,55.01,86068.0,48.8073,48.9495,48.7629,48.8784,86068.0
2021-05-05 14:30:00,55.0,55.04,54.9,54.96,88645.0,48.8695,48.905,48.7806,48.8339,88645.0
2021-05-05 15:00:00,54.96,54.97,54.75,54.84,91469.0,48.8339,48.8428,48.6474,48.7273,91469.0
2021-05-05 15:30:00,54.82,54.87,54.7,54.8,205432.0,48.7095,48.754,48.6029,48.6918,205432.0
2021-05-06 09:30:00,54.85,54.92,54.16,54.16,1951038.0,48.7362,48.7984,48.1231,48.1231,1951038.0
2021-05-06 10:00:00,54.16,54.22,53.9,54.01,594589.0,48.1231,48.1764,47.8921,47.9898,594589.0
2021-05-06 10:30:00,54.0,54.17,53.95,54.06,198569.0,47.9809,48.132,47.9365,48.0343,198569.0
2021-05-06 11:00:00,54.07,54.16,53.92,54.15,419192.0,48.0431,48.1231,47.9099,48.1142,419192.0
2021-05-06 11:30:00,54.15,54.34,54.1,54.33,230618.0,48.1142,48.2831,48.0698,48.2742,230618.0
2021-05-06 12:00:00,54.32,54.37,54.24,54.35,171876.0,48.2653,48.3097,48.1942,48.2919,171876.0
2021-05-06 12:30:00,54.35,54.35,53.95,53.99,259676.0,48.2919,48.2919,47.9365,47.9721,259676.0
2021-05-06 13:00:00,53.99,54.18,53.99,54.13,211251.0,47.9721,48.1409,47.9721,48.0965,211251.0
2021-05-06 13:30:00,54.13,54.27,54.1,54.18,182352.0,48.0965,48.2209,48.0698,48.1409,182352.0
2021-05-06 14:00:00,54.18,54.22,54.01,54.03,124825.0,48.1409,48.1764,47.9898,48.0076,124825.0
2021-05-06 14:30:00,54.03,54.23,53.95,54.21,78783.0,48.0076,48.1853,47.9365,48.1675,78783.0
2021-05-06 15:00:00,54.2,54.5,54.2,54.46,63932.0,48.1587,48.4252,48.1587,48.3897,63932.0
2021-05-06 15:30:00,54.47,54.85,54.45,54.84,265811.0,48.3986,48.7362,48.3808,48.7273,265811.0
2021-05-07 09:30:00,53.93,54.63,53.68,54.15,378841.0,47.9188,48.5407,47.6966,48.1142,378841.0
2021-05-07 10:00:00,54.16,54.5,54.15,54.37,249534.0,48.1231,48.4252,48.1142,48.3097,249534.0
2021-05-07 10:30:00,54.37,54.65,54.28,54.51,105434.0,48.3097,48.5585,48.2297,48.4341,105434.0
2021-05-07 11:00:00,54.54,54.56,54.37,54.39,98730.0,48.4608,48.4785,48.3097,48.3275,98730.0
2021-05-07 11:30:00,54.37,54.49,54.31,54.42,55648.0,48.3097,48.4163,48.2564,48.3541,55648.0
2021-05-07 12:00:00,54.42,54.65,54.41,54.65,104792.0,48.3541,48.5585,48.3452,48.5585,104792.0
2021-05-07 12:30:00,54.66,54.71,54.59,54.7,69223.0,48.5674,48.6118,48.5052,48.6029,69223.0
2021-05-07 13:00:00,54.7,54.78,54.63,54.68,63826.0,48.6029,48.674,48.5407,48.5852,63826.0
2021-05-07 13:30:00,54.67,54.77,54.65,54.76,54562.0,48.5763,48.6651,48.5585,48.6562,54562.0
2021-05-07 14:00:00,54.73,54.89,54.63,54.87,92349.0,48.6296,48.7717,48.5407,48.754,92349.0
2021-05-07 14:30:00,54.86,54.91,54.77,54.85,63256.0,48.7451,48.7895,48.6651,48.7362,63256.0
2021-05-07 15:00:00,54.85,54.96,54.82,54.93,111713.0,48.7362,48.8339,48.7095,48.8073,111713.0
2021-05-07 15:30:00,54.93,55.0,54.83,54.93,237885.0,48.8073,48.8695,48.7184,48.8073,237885.0
2021-05-10 09:30:00,55.18,55.65,55.05,55.27,172674.0,49.0294,49.447,48.9139,49.1094,172674.0
2021-05-10 10:00:00,55.24,55.5,55.14,55.14,231624.0,49.0827,49.3138,48.9939,48.9939,231624.0
2021-05-10 10:30:00,55.14,55.32,54.94,55.25,93797.0,48.9939,49.1538,48.8162,49.0916,93797.0
2021-05-10 11:00:00,55.27,55.52,55.25,55.5,64829.0,49.1094,49.3315,49.0916,49.3138,64829.0
2021-05-10 11:30:00,55.5,55.55,55.33,55.36,47197.0,49.3138,49.3582,49.1627,49.1894,47197.0
2021-05-10 12:00:00,55.36,55.39,55.2,55.23,52699.0,49.1894,49.216,49.0472,49.0738,52699.0
2021-05-10 12:30:00,55.25,55.35,55.22,55.25,35637.0,49.0916,49.1805,49.065,49.0916,35637.0
2021-05-10 13:00:00,55.26,55.28,55.18,55.21,39042.0,49.1005,49.1183,49.0294,49.0561,39042.0
2021-05-10 13:30:00,55.17,55.23,55.08,55.17,44785.0,49.0205,49.0738,48.9406,49.0205,44785.0
2021-05-10 14:00:00,55.17,55.26,54.86,55.0,73590.0,49.0205,49.1005,48.7451,48.8695,73590.0
2021-05-10 14:30:00,54.99,54.99,54.64,54.76,72562.0,48.8606,48.8606,48.5496,48.6562,72562.0
2021-05-10 15:00:00,54.75,54.8,54.53,54.68,85361.0,48.6474,48.6918,48.4519,48.5852,85361.0
2021-05-10 15:30:00,54.68,54.76,54.37,54.39,217741.0,48.5852,48.6562,48.3097,48.3275,217741.0
2021-05-11 09:30:00,53.68,54.73,53.61,54.71,326455.0,47.6966,48.6296,47.6344,48.6118,326455.0
2021-05-11 10:00:00,54.71,54.76,53.79,53.8,235074.0,48.6118,48.6562,47.7944,47.8032,235074.0
2021-05-11 10:30:00,53.8,53.95,53.57,53.84,177731.0,47.8032,47.9365,47.5989,47.8388,177731.0
2021-05-11 11:00:00,53.86,54.18,53.64,54.16,165544.0,47.8566,48.1409,47.6611,48.1231,165544.0
2021-05-11 11:30:00,54.15,54.3,53.99,54.1,85512.0,48.1142,48.2475,47.9721,48.0698,85512.0
2021-05-11 12:00:00,54.1,54.19,53.98,54.02,60868.0,48.0698,48.1498,47.9632,47.9987,60868.0
2021-05-11 12:30:00,54.03,54.07,53.73,53.77,1147220.0,48.0076,48.0431,47.741,47.7766,1147220.0
2021-05-11 13:00:00,53.77,54.06,53.75,54.05,85346.0,47.7766,48.0343,47.7588,48.0254,85346.0
2021-05-11 13:30:00,54.06,54.2,54.02,54.18,45077.0,48.0343,48.1587,47.9987,48.1409,45077.0
2021-05-11 14:00:00,54.2,54.27,54.04,54.23,60929.0,48.1587,48.2209,48.0165,48.1853,60929.0
2021-05-11 14:30:00,54.22,54.22,53.9,54.03,55027.0,48.1764,48.1764,47.8921,48.0076,55027.0
2021-05-11 15:00:00,54.06,54.15,53.8,54.11,109959.0,48.0343,48.1142,47.8032,48.0787,109959.0
2021-05-11 15:30:00,54.1,54.13,53.77,53.89,241033.0,48.0698,48.0965,47.7766,47.8832,241033.0
2021-05-12 09:30:00,54.38,54.71,53.88,54.15,458990.0,48.3186,48.6118,47.8743,48.1142,458990.0
2021-05-12 10:00:00,54.16,54.37,53.99,54.01,133528.0,48.1231,48.3097,47.9721,47.9898,133528.0
2021-05-12 10:30:00,53.99,54.21,53.9,54.07,117724.0,47.9721,48.1675,47.8921,48.0431,117724.0
2021-05-12 11:00:00,54.08,54.28,54.06,54.18,374594.0,48.052,48.2297,48.0343,48.1409,374594.0
2021-05-12 11:30:00,54.17,54.19,53.75,53.77,224503.0,48.132,48.1498,47.7588,47.7766,224503.0
2021-05-12 12:00:00,53.76,53.79,53.54,53.63,109078.0,47.7677,47.7944,47.5722,47.6522,109078.0
2021-05-12 12:30:00,53.61,53.67,53.46,53.62,82198.0,47.6344,47.6877,47.5011,47.6433,82198.0
2021-05-12 13:00:00,53.61,53.83,53.58,53.66,98424.0,47.6344,47.8299,47.6078,47.6788,98424.0
2021-05-12 13:30:00,53.65,53.73,53.49,53.59,64993.0,47.67,47.741,47.5278,47.6166,64993.0
2021-05-12 14:00:00,53.58,53.66,53.34,53.35,60956.0,47.6078,47.6788,47.3945,47.4034,60956.0
2021-05-12 14:30:00,53.33,53.5,53.25,53.31,118996.0,47.3856,47.5367,47.3145,47.3679,118996.0
2021-05-12 15:00:00,53.3,53.32,52.59,52.63,391410.0,47.359,47.3767,46.7281,46.7637,391410.0
2021-05-12 15:30:00,52.63,52.76,52.43,52.56,626608.0,46.7637,46.8792,46.5859,46.7015,626608.0
2021-05-13 09:30:00,52.53,53.98,52.41,53.93,407107.0,46.6748,47.9632,46.5682,47.9188,407107.0
2021-05-13 10:00:00,53.94,54.04,53.61,53.98,376335.0,47.9276,48.0165,47.6344,47.9632,376335.0
2021-05-13 10:30:00,53.99,54.09,53.8,53.92,126069.0,47.9721,48.0609,47.8032,47.9099,126069.0
2021-05-13 11:00:00,53.93,53.93,53.56,53.57,120656.0,47.9188,47.9188,47.59,47.5989,120656.0
2021-05-13 11:30:00,53.58,53.71,53.33,53.37,149804.0,47.6078,47.7233,47.3856,47.4212,149804.0
2021-05-13 12:00:00,53.38,53.68,53.36,53.64,103580.0,47.4301,47.6966,47.4123,47.6611,103580.0
2021-05-13 12:30:00,53.63,53.74,53.47,53.58,80583.0,47.6522,47.7499,47.51,47.6078,80583.0
2021-05-13 13:00:00,53.59,53.85,53.41,53.57,94016.0,47.6166,47.8477,47.4567,47.5989,94016.0
2021-05-13 13:30:00,53.54,53.58,53.28,53.53,132072.0,47.5722,47.6078,47.3412,47.5633,132072.0
2021-05-13 14:00:00,53.53,54.01,53.53,54.01,80870.0,47.5633,47.9898,47.5633,47.9898,80870.0
2021-05-13 14:30:00,54.01,54.18,53.96,53.97,301007.0,47.9898,48.1409,47.9454,47.9543,301007.0
2021-05-13 15:00:00,53.98,54.32,53.98,54.31,338064.0,47.9632,48.2653,47.9632,48.2564,338064.0
2021-05-13 15:30:00,54.31,54.57,54.22,54.25,382140.0,48.2564,48.4874,48.1764,48.2031,382140.0
2021-05-14 09:30:00,54.62,54.86,54.26,54.79,389917.0,48.5318,48.7451,48.212,48.6829,389917.0
2021-05-14 10:00:00,54.8,54.92,54.56,54.67,142811.0,48.6918,48.7984,48.4785,48.5763,142811.0
2021-05-14 10:30:00,54.68,54.87,54.59,54.83,119076.0,48.5852,48.754,48.5052,48.7184,119076.0
2021-05-14 11:00:00,54.82,54.83,54.57,54.59,117900.0,48.7095,48.7184,48.4874,48.5052,117900.0
2021-05-14 11:30:00,54.6,54.71,54.6,54.69,54233.0,48.5141,48.6118,48.5141,48.594,54233.0
2021-05-14 12:00:00,54.7,54.74,54.68,54.73,49817.0,48.6029,48.6385,48.5852,48.6296,49817.0
2021-05-14 12:30:00,54.72,54.81,54.69,54.79,55617.0,48.6207,48.7007,48.594,48.6829,55617.0
2021-05-14 13:00:00,54.8,54.91,54.76,54.9,74127.0,48.6918,48.7895,48.6562,48.7806,74127.0
2021-05-14 13:30:00,54.9,54.92,54.85,54.87,53635.0,48.7806,48.7984,48.7362,48.754,53635.0
2021-05-14 14:00:00,54.87,55.1,54.83,55.09,199021.0,48.754,48.9583,48.7184,48.9495,199021.0
2021-05-14 14:30:00,55.09,55.17,55.03,55.15,96812.0,48.9495,49.0205,48.8961,49.0028,96812.0
2021-05-14 15:00:00,55.15,55.24,55.05,55.13,90815.0,49.0028,49.0827,48.9139,48.985,90815.0
2021-05-14 15:30:00,55.14,55.28,55.07,55.17,266061.0,48.9939,49.1183,48.9317,49.0205,266061.0
2021-05-17 09:30:00,55.0,55.24,54.54,54.69,346171.0,48.8695,49.0827,48.4608,48.594,346171.0
2021-05-17 10:00:00,54.68,55.06,54.55,54.73,157195.0,48.5852,48.9228,48.4696,48.6296,157195.0
2021-05-17 10:30:00,54.7,55.21,54.62,54.99,136794.0,48.6029,49.0561,48.5318,48.8606,136794.0
2021-05-17 11:00:00,54.96,55.05,54.77,55.01,114822.0,48.8339,48.9139,48.6651,48.8784,114822.0
2021-05-17 11:30:00,55.01,55.19,54.9,55.02,77143.0,48.8784,49.0383,48.7806,48.8873,77143.0
2021-05-17 12:00:00,55.01,55.21,54.95,55.21,164697.0,48.8784,49.0561,48.8251,49.0561,164697.0
2021-05-17 12:30:00,55.2,55.27,55.15,55.19,84238.0,49.0472,49.1094,49.0028,49.0383,84238.0
2021-05-17 13:00:00,55.19,55.26,55.07,55.13,59739.0,49.0383,49.1005,48.9317,48.985,59739.0
2021-05-17 13:30:00,55.13,55.26,55.06,55.26,80128.0,48.985,49.1005,48.9228,49.1005,80128.0
2021-05-17 14:00:00,55.25,55.31,55.21,55.24,75688.0,49.0916,49.1449,49.0561,49.0827,75688.0
2021-05-17 14:30:00,55.24,55.35,55.16,55.33,59829.0,49.0827,49.1805,49.0117,49.1627,59829.0
2021-05-17 15:00:00,55.33,55.4,55.27,55.36,108977.0,49.1627,49.2249,49.1094,49.1894,108977.0
2021-05-17 15:30:00,55.37,55.46,55.29,55.42,238800.0,49.1982,49.2782,49.1272,49.2427,238800.0
2021-05-18 09:30:00,55.38,55.68,55.06,55.55,213098.0,49.2071,49.4737,48.9228,49.3582,213098.0
2021-05-18 10:00:00,55.55,55.63,55.3,55.52,127306.0,49.3582,49.4293,49.136,49.3315,127306.0
2021-05-18 10:30:00,55.51,55.62,55.41,55.48,75873.0,49.3226,49.4204,49.2338,49.296,75873.0
2021-05-18 11:00:00,55.46,55.48,55.22,55.38,55135.0,49.2782,49.296,49.065,49.2071,55135.0
2021-05-18 11:30:00,55.37,55.46,55.28,55.29,62123.0,49.1982,49.2782,49.1183,49.1272,62123.0
2021-05-18 12:00:00,55.29,55.36,55.22,55.34,297354.0,49.1272,49.1894,49.065,49.1716,297354.0
2021-05-18 12:30:00,55.33,55.37,55.23,55.23,65975.0,49.1627,49.1982,49.0738,49.0738,65975.0
2021-05-18 13:00:00,55.23,55.29,55.2,55.28,48722.0,49.0738,49.1272,49.0472,49.1183,48722.0
2021-05-18 13:30:00,55.28,55.35,55.22,55.31,46818.0,49.1183,49.1805,49.065,49.1449,46818.0
2021-05-18 14:00:00,55.3,55.3,55.04,55.06,64582.0,49.136,49.136,48.905,48.9228,64582.0
2021-05-18 14:30:00,55.07,55.08,54.82,55.04,303702.0,48.9317,48.9406,48.7095,48.905,303702.0
2021-05-18 15:00:00,55.04,55.09,54.96,55.0,297301.0,48.905,48.9495,48.8339,48.8695,297301.0
2021-05-18 15:30:00,55.0,55.05,54.48,54.49,302023.0,48.8695,48.9139,48.4074,48.4163,302023.0
2021-05-19 09:30:00,53.8,53.9,53.17,53.33,534293.0,47.8032,47.8921,47.2435,47.3856,534293.0
2021-05-19 10:00:00,53.32,53.46,53.02,53.38,177305.0,47.3767,47.5011,47.1102,47.4301,177305.0
2021-05-19 10:30:00,53.38,53.41,53.01,53.39,220886.0,47.4301,47.4567,47.1013,47.4389,220886.0
2021-05-19 11:00:00,53.39,53.64,53.2,53.64,99847.0,47.4389,47.6611,47.2701,47.6611,99847.0
2021-05-19 11:30:00,53.65,53.69,53.45,53.67,85633.0,47.67,47.7055,47.4923,47.6877,85633.0
2021-05-19 12:00:00,53.67,53.81,53.55,53.69,75991.0,47.6877,47.8121,47.5811,47.7055,75991.0
2021-05-19 12:30:00,53.7,53.86,53.64,53.84,38314.0,47.7144,47.8566,47.6611,47.8388,38314.0
2021-05-19 13:00:00,53.85,54.05,53.83,53.93,51297.0,47.8477,48.0254,47.8299,47.9188,51297.0
2021-05-19 13:30:00,53.93,53.96,53.82,53.93,29357.0,47.9188,47.9454,47.821,47.9188,29357.0
2021-05-19 14:00:00,53.93,54.03,53.56,53.98,185531.0,47.9188,48.0076,47.59,47.9632,185531.0
2021-05-19 14:30:00,53.97,54.08,53.68,53.69,82543.0,47.9543,48.052,47.6966,47.7055,82543.0
2021-05-19 15:00:00,53.69,54.19,53.64,54.15,233874.0,47.7055,48.1498,47.6611,48.1142,233874.0
2021-05-19 15:30:00,54.13,54.26,53.93,54.23,241752.0,48.0965,48.212,47.9188,48.1853,241752.0
2021-05-20 09:30:00,54.26,54.26,53.43,53.83,295957.0,48.212,48.212,47.4745,47.8299,295957.0
2021-05-20 10:00:00,53.8,53.91,53.56,53.82,103539.0,47.8032,47.901,47.59,47.821,103539.0
2021-05-20 10:30:00,53.82,54.08,53.73,53.86,57897.0,47.821,48.052,47.741,47.8566,57897.0
2021-05-20 11:00:00,53.87,54.06,53.86,53.99,44793.0,47.8654,48.0343,47.8566,47.9721,44793.0
2021-05-20 11:30:00,53.98,54.17,53.98,54.08,37339.0,47.9632,48.132,47.9632,48.052,37339.0
2021-05-20 12:00:00,54.07,54.09,53.87,53.91,65623.0,48.0431,48.0609,47.8654,47.901,65623.0
2021-05-20 12:30:00,53.91,53.93,53.63,53.74,83991.0,47.901,47.9188,47.6522,47.7499,83991.0
2021-05-20 13:00:00,53.73,53.89,53.68,53.88,49134.0,47.741,47.8832,47.6966,47.8743,49134.0
2021-05-20 13:30:00,53.88,53.97,53.79,53.89,52218.0,47.8743,47.9543,47.7944,47.8832,52218.0
2021-05-20 14:00:00,53.88,53.97,53.86,53.96,49719.0,47.8743,47.9543,47.8566,47.9454,49719.0
2021-05-20 14:30:00,53.98,54.01,53.94,53.97,102726.0,47.9632,47.9898,47.9276,47.9543,102726.0
2021-05-20 15:00:00,53.96,54.36,53.92,54.33,98804.0,47.9454,48.3008,47.9099,48.2742,98804.0
2021-05-20 15:30:00,54.32,54.36,54.01,54.09,240999.0,48.2653,48.3008,47.9898,48.0609,240999.0
2021-05-21 09:30:00,54.44,55.18,54.39,55.07,270454.0,48.3719,49.0294,48.3275,48.9317,270454.0
2021-05-21 10:00:00,55.06,55.08,54.67,54.73,77591.0,48.9228,48.9406,48.5763,48.6296,77591.0
2021-05-21 10:30:00,54.73,55.04,54.67,55.04,147169.0,48.6296,48.905,48.5763,48.905,147169.0
2021-05-21 11:00:00,55.06,55.14,54.8,54.82,183683.0,48.9228,48.9939,48.6918,48.7095,183683.0
2021-05-21 11:30:00,54.82,54.92,54.73,54.75,69018.0,48.7095,48.7984,48.6296,48.6474,69018.0
2021-05-21 12:00:00,54.75,54.75,54.54,54.65,129282.0,48.6474,48.6474,48.4608,48.5585,129282.0
2021-05-21 12:30:00,54.65,54.69,54.33,54.44,79861.0,48.5585,48.594,48.2742,48.3719,79861.0
2021-05-21 13:00:00,54.43,54.68,54.42,54.66,39942.0,48.363,48.5852,48.3541,48.5674,39942.0
2021-05-21 13:30:00,54.65,54.66,54.54,54.61,52706.0,48.5585,48.5674,48.4608,48.523,52706.0
2021-05-21 14:00:00,54.6,54.75,54.57,54.66,52535.0,48.5141,48.6474,48.4874,48.5674,52535.0
2021-05-21 14:30:00,54.66,54.79,54.59,54.78,48573.0,48.5674,48.6829,48.5052,48.674,48573.0
2021-05-21 15:00:00,54.78,54.92,54.75,54.9,83726.0,48.674,48.7984,48.6474,48.7806,83726.0
2021-05-21 15:30:00,54.9,54.92,54.75,54.76,393983.0,48.7806,48.7984,48.6474,48.6562,393983.0
2021-05-24 09:30:00,54.92,54.94,54.31,54.84,252691.0,48.7984,48.8162,48.2564,48.7273,252691.0
2021-05-24 10:00:00,54.85,54.92,54.49,54.55,154034.0,48.7362,48.7984,48.4163,48.4696,154034.0
2021-05-24 10:30:00,54.55,54.71,54.4,54.41,101593.0,48.4696,48.6118,48.3364,48.3452,101593.0
2021-05-24 11:00:00,54.41,54.51,54.34,54.51,121120.0,48.3452,48.4341,48.2831,48.4341,121120.0
2021-05-24 11:30:00,54.5,54.54,54.33,54.36,99687.0,48.4252,48.4608,48.2742,48.3008,99687.0
2021-05-24 12:00:00,54.36,54.38,54.22,54.23,133443.0,48.3008,48.3186,48.1764,48.1853,133443.0
2021-05-24 12:30:00,54.23,54.4,54.23,54.34,93719.0,48.1853,48.3364,48.1853,48.2831,93719.0
2021-05-24 13:00:00,54.33,54.39,54.31,54.39,123945.0,48.2742,48.3275,48.2564,48.3275,123945.0
2021-05-24 13:30:00,54.39,54.5,54.38,54.49,142342.0,48.3275,48.4252,48.3186,48.4163,142342.0
2021-05-24 14:00:00,54.49,54.55,54.43,54.54,182346.0,48.4163,48.4696,48.363,48.4608,182346.0
2021-05-24 14:30:00,54.53,54.63,54.51,54.61,187192.0,48.4519,48.5407,48.4341,48.523,187192.0
2021-05-24 15:00:00,54.61,54.72,54.6,54.67,161541.0,48.523,48.6207,48.5141,48.5763,161541.0
2021-05-24 15:30:00,54.67,54.7,54.46,54.48,380968.0,48.5763,48.6029,48.3897,48.4074,380968.0
2021-05-25 09:30:00,54.65,55.2,54.58,54.66,304875.0,48.5585,49.0472,48.4963,48.5674,304875.0
2021-05-25 10:00:00,54.66,54.83,54.56,54.7,138699.0,48.5674,48.7184,48.4785,48.6029,138699.0
2021-05-25 10:30:00,54.71,54.76,54.56,54.65,178121.0,48.6118,48.6562,48.4785,48.5585,178121.0
2021-05-25 11:00:00,54.65,54.65,54.24,54.28,112899.0,48.5585,48.5585,48.1942,48.2297,112899.0
2021-05-25 11:30:00,54.25,54.37,54.14,54.37,97594.0,48.2031,48.3097,48.1053,48.3097,97594.0
2021-05-25 12:00:00,54.36,54.45,54.31,54.38,84250.0,48.3008,48.3808,48.2564,48.3186,84250.0
2021-05-25 12:30:00,54.38,54.39,54.27,54.31,50207.0,48.3186,48.3275,48.2209,48.2564,50207.0
2021-05-25 13:00:00,54.3,54.32,54.19,54.25,68469.0,48.2475,48.2653,48.1498,48.2031,68469.0
2021-05-25 13:30:00,54.25,54.25,54.08,54.09,116843.0,48.2031,48.2031,48.052,48.0609,116843.0
2021-05-25 14:00:00,54.09,54.1,53.83,53.85,132225.0,48.0609,48.0698,47.8299,47.8477,132225.0
2021-05-25 14:30:00,53.84,53.93,53.69,53.7,106329.0,47.8388,47.9188,47.7055,47.7144,106329.0
2021-05-25 15:00:00,53.69,53.73,53.53,53.59,319872.0,47.7055,47.741,47.5633,47.6166,319872.0
2021-05-25 15:30:00,53.6,53.61,53.3,53.35,562955.0,47.6255,47.6344,47.359,47.4034,562955.0
2021-05-26 09:30:00,53.56,53.82,53.25,53.34,484431.0,47.59,47.821,47.3145,47.3945,484431.0
2021-05-26 10:00:00,53.35,53.76,53.34,53.65,250637.0,47.4034,47.7677,47.3945,47.67,250637.0
2021-05-26 10:30:00,53.66,53.75,53.56,53.73,136844.0,47.6788,47.7588,47.59,47.741,136844.0
2021-05-26 11:00:00,53.73,53.85,53.7,53.81,76043.0,47.741,47.8477,47.7144,47.8121,76043.0
2021-05-26 11:30:00,53.81,53.96,53.79,53.93,58411.0,47.8121,47.9454,47.7944,47.9188,58411.0
2021-05-26 12:00:00,53.93,54.07,53.91,54.03,121576.0,47.9188,48.0431,47.901,48.0076,121576.0
2021-05-26 12:30:00,54.04,54.06,53.96,54.06,50977.0,48.0165,48.0343,47.9454,48.0343,50977.0
2021-05-26 13:00:00,54.07,54.22,54.03,54.17,86393.0,48.0431,48.1764,48.0076,48.132,86393.0
2021-05-26 13:30:00,54.18,54.21,54.01,54.08,138655.0,48.1409,48.1675,47.9898,48.052,138655.0
2021-05-26 14:00:00,54.08,54.22,54.06,54.21,91931.0,48.052,48.1764,48.0343,48.1675,91931.0
2021-05-26 14:30:00,54.21,54.24,54.13,54.17,80911.0,48.1675,48.1942,48.0965,48.132,80911.0
2021-05-26 15:00:00,54.18,54.23,54.11,54.19,88888.0,48.1409,48.1853,48.0787,48.1498,88888.0
2021-05-26 15:30:00,54.19,54.23,54.11,54.16,306917.0,48.1498,48.1853,48.0787,48.1231,306917.0
2021-05-27 09:30:00,54.83,55.16,54.73,55.02,307317.0,48.7184,49.0117,48.6296,48.8873,307317.0
2021-05-27 10:00:00,55.04,55.04,54.71,54.86,117901.0,48.905,48.905,48.6118,48.7451,117901.0
2021-05-27 10:30:00,54.87,54.87,54.6,54.78,145800.0,48.754,48.754,48.5141,48.674,145800.0
2021-05-27 11:00:00,54.8,54.87,54.7,54.71,100721.0,48.6918,48.754,48.6029,48.6118,100721.0
2021-05-27 11:30:00,54.68,54.77,54.63,54.71,67727.0,48.5852,48.6651,48.5407,48.6118,67727.0
2021-05-27 12:00:00,54.71,54.81,54.71,54.77,54598.0,48.6118,48.7007,48.6118,48.6651,54598.0
2021-05-27 12:30:00,54.78,54.8,54.7,54.72,145257.0,48.674,48.6918,48.6029,48.6207,145257.0
2021-05-27 13:00:00,54.71,54.75,54.64,54.7,63210.0,48.6118,48.6474,48.5496,48.6029,63210.0
2021-05-27 13:30:00,54.71,54.8,54.65,54.79,75719.0,48.6118,48.6918,48.5585,48.6829,75719.0
2021-05-27 14:00:00,54.79,54.82,54.65,54.81,65707.0,48.6829,48.7095,48.5585,48.7007,65707.0
2021-05-27 14:30:00,54.82,54.92,54.79,54.91,81458.0,48.7095,48.7984,48.6829,48.7895,81458.0
2021-05-27 15:00:00,54.91,54.96,54.81,54.95,135845.0,48.7895,48.8339,48.7007,48.8251,135845.0
2021-05-27 15:30:00,54.96,55.05,54.92,54.97,654536.0,48.8339,48.9139,48.7984,48.8428,654536.0
2021-05-28 09:30:00,55.12,55.17,54.32,54.65,246109.0,48.9761,49.0205,48.2653,48.5585,246109.0
2021-05-28 10:00:00,54.66,54.66,54.26,54.42,115975.0,48.5674,48.5674,48.212,48.3541,115975.0
2021-05-28 10:30:00,54.42,54.65,54.4,54.62,78720.0,48.3541,48.5585,48.3364,48.5318,78720.0
2021-05-28 11:00:00,54.63,54.8,54.62,54.7,117767.0,48.5407,48.6918,48.5318,48.6029,117767.0
2021-05-28 11:30:00,54.71,54.75,54.63,54.73,48261.0,48.6118,48.6474,48.5407,48.6296,48261.0
2021-05-28 12:00:00,54.72,54.84,54.69,54.77,39598.0,48.6207,48.7273,48.594,48.6651,39598.0
2021-05-28 12:30:00,54.76,54.81,54.69,54.74,46857.0,48.6562,48.7007,48.594,48.6385,46857.0
2021-05-28 13:00:00,54.73,54.92,54.73,54.92,58536.0,48.6296,48.7984,48.6296,48.7984,58536.0
2021-05-28 13:30:00,54.92,55.0,54.88,54.89,48340.0,48.7984,48.8695,48.7629,48.7717,48340.0
2021-05-28 14:00:00,54.92,54.94,54.81,54.83,71616.0,48.7984,48.8162,48.7007,48.7184,71616.0
2021-05-28 14:30:00,54.84,54.88,54.81,54.82,53530.0,48.7273,48.7629,48.7007,48.7095,53530.0
2021-05-28 15:00:00,54.82,54.95,54.82,54.93,67597.0,48.7095,48.8251,48.7095,48.8073,67597.0
2021-05-28 15:30:00,54.91,55.0,54.88,54.96,439356.0,48.7895,48.8695,48.7629,48.8339,439356.0
2021-06-01 09:30:00,55.38,55.56,55.22,55.47,417385.0,49.2071,49.3671,49.065,49.2871,417385.0
2021-06-01 10:00:00,55.47,55.64,55.42,55.47,293190.0,49.2871,49.4381,49.2427,49.2871,293190.0
2021-06-01 10:30:00,55.47,55.6,55.31,55.35,220505.0,49.2871,49.4026,49.1449,49.1805,220505.0
2021-06-01 11:00:00,55.36,55.53,55.36,55.52,145611.0,49.1894,49.3404,49.1894,49.3315,145611.0
2021-06-01 11:30:00,55.52,55.57,55.39,55.46,130822.0,49.3315,49.376,49.216,49.2782,130822.0
2021-06-01 12:00:00,55.45,55.46,55.38,55.41,111644.0,49.2693,49.2782,49.2071,49.2338,111644.0
2021-06-01 12:30:00,55.41,55.44,55.28,55.3,112055.0,49.2338,49.2604,49.1183,49.136,112055.0
2021-06-01 13:00:00,55.31,55.31,55.2,55.2,55754.0,49.1449,49.1449,49.0472,49.0472,55754.0
2021-06-01 13:30:00,55.2,55.25,55.17,55.2,51267.0,49.0472,49.0916,49.0205,49.0472,51267.0
2021-06-01 14:00:00,55.19,55.37,55.19,55.36,62902.0,49.0383,49.1982,49.0383,49.1894,62902.0
2021-06-01 14:30:00,55.35,55.5,55.34,55.49,281048.0,49.1805,49.3138,49.1716,49.3049,281048.0
2021-06-01 15:00:00,55.49,55.53,55.46,55.5,114515.0,49.3049,49.3404,49.2782,49.3138,114515.0
2021-06-01 15:30:00,55.5,55.51,55.37,55.42,285197.0,49.3138,49.3226,49.1982,49.2427,285197.0
2021-06-02 09:30:00,55.7,55.73,54.94,55.12,306305.0,49.4915,49.5181,48.8162,48.9761,306305.0
2021-06-02 10:00:00,55.13,55.25,55.07,55.18,190125.0,48.985,49.0916,48.9317,49.0294,190125.0
2021-06-02 10:30:00,55.19,55.33,55.07,55.3,138097.0,49.0383,49.1627,48.9317,49.136,138097.0
2021-06-02 11:00:00,55.3,55.4,55.24,55.35,118849.0,49.136,49.2249,49.0827,49.1805,118849.0
2021-06-02 11:30:00,55.35,55.35,55.15,55.17,147610.0,49.1805,49.1805,49.0028,49.0205,147610.0
2021-06-02 12:00:00,55.17,55.21,55.08,55.11,81519.0,49.0205,49.0561,48.9406,48.9672,81519.0
2021-06-02 12:30:00,55.08,55.13,55.0,55.13,125220.0,48.9406,48.985,48.8695,48.985,125220.0
2021-06-02 13:00:00,55.14,55.15,54.95,54.99,89278.0,48.9939,49.0028,48.8251,48.8606,89278.0
2021-06-02 13:30:00,54.99,55.09,54.95,55.09,85662.0,48.8606,48.9495,48.8251,48.9495,85662.0
2021-06-02 14:00:00,55.09,55.16,55.05,55.13,93226.0,48.9495,49.0117,48.9139,48.985,93226.0
2021-06-02 14:30:00,55.14,55.27,55.12,55.27,90703.0,48.9939,49.1094,48.9761,49.1094,90703.0
2021-06-02 15:00:00,55.28,55.3,55.07,55.07,366810.0,49.1183,49.136,48.9317,48.9317,366810.0
2021-06-02 15:30:00,55.07,55.08,54.95,54.97,650154.0,48.9317,48.9406,48.8251,48.8428,650154.0
2021-06-03 09:30:00,54.82,55.08,54.62,54.94,338233.0,48.7095,48.9406,48.5318,48.8162,338233.0
2021-06-03 10:00:00,54.93,55.0,54.76,54.98,197445.0,48.8073,48.8695,48.6562,48.8517,197445.0
2021-06-03 10:30:00,54.98,55.2,54.96,55.2,130187.0,48.8517,49.0472,48.8339,49.0472,130187.0
2021-06-03 11:00:00,55.19,55.24,55.09,55.22,87315.0,49.0383,49.0827,48.9495,49.065,87315.0
2021-06-03 11:30:00,55.22,55.34,55.16,55.27,45878.0,49.065,49.1716,49.0117,49.1094,45878.0
2021-06-03 12:00:00,55.28,55.39,55.26,55.39,78152.0,49.1183,49.216,49.1005,49.216,78152.0
2021-06-03 12:30:00,55.39,55.44,55.29,55.33,107219.0,49.216,49.2604,49.1272,49.1627,107219.0
2021-06-03 13:00:00,55.33,55.38,55.24,55.37,81994.0,49.1627,49.2071,49.0827,49.1982,81994.0
2021-06-03 13:30:00,55.36,55.37,55.22,55.22,66552.0,49.1894,49.1982,49.065,49.065,66552.0
2021-06-03 14:00:00,55.22,55.24,55.02,55.05,51205.0,49.065,49.0827,48.8873,48.9139,51205.0
2021-06-03 14:30:00,55.05,55.07,54.98,54.98,57076.0,48.9139,48.9317,48.8517,48.8517,57076.0
2021-06-03 15:00:00,54.98,55.02,54.94,55.02,70788.0,48.8517,48.8873,48.8162,48.8873,70788.0
2021-06-03 15:30:00,55.02,55.16,55.01,55.06,160811.0,48.8873,49.0117,48.8784,48.9228,160811.0
2021-06-04 09:30:00,55.15,55.15,54.7,54.79,236654.0,49.0028,49.0028,48.6029,48.6829,236654.0
2021-06-04 10:00:00,54.79,54.79,54.61,54.77,106770.0,48.6829,48.6829,48.523,48.6651,106770.0
2021-06-04 10:30:00,54.78,54.8,54.59,54.75,87178.0,48.674,48.6918,48.5052,48.6474,87178.0
2021-06-04 11:00:00,54.75,54.76,54.54,54.57,75463.0,48.6474,48.6562,48.4608,48.4874,75463.0
2021-06-04 11:30:00,54.57,54.59,54.4,54.41,67117.0,48.4874,48.5052,48.3364,48.3452,67117.0
2021-06-04 12:00:00,54.41,54.52,54.41,54.51,103711.0,48.3452,48.443,48.3452,48.4341,103711.0
2021-06-04 12:30:00,54.52,54.74,54.51,54.74,49701.0,48.443,48.6385,48.4341,48.6385,49701.0
2021-06-04 13:00:00,54.74,54.82,54.74,54.79,57005.0,48.6385,48.7095,48.6385,48.6829,57005.0
2021-06-04 13:30:00,54.8,54.87,54.75,54.81,59748.0,48.6918,48.754,48.6474,48.7007,59748.0
2021-06-04 14:00:00,54.82,54.85,54.76,54.84,57469.0,48.7095,48.7362,48.6562,48.7273,57469.0
2021-06-04 14:30:00,54.83,54.85,54.77,54.84,66929.0,48.7184,48.7362,48.6651,48.7273,66929.0
2021-06-04 15:00:00,54.85,54.96,54.84,54.96,86494.0,48.7362,48.8339,48.7273,48.8339,86494.0
2021-06-04 15:30:00,54.96,55.1,54.96,55.02,222929.0,48.8339,48.9583,48.8339,48.8873,222929.0
2021-06-07 09:30:00,55.27,55.38,55.05,55.2,222279.0,49.1094,49.2071,48.9139,49.0472,222279.0
2021-06-07 10:00:00,55.2,55.2,55.02,55.02,136259.0,49.0472,49.0472,48.8873,48.8873,136259.0
2021-06-07 10:30:00,55.03,55.08,54.94,55.03,129549.0,48.8961,48.9406,48.8162,48.8961,129549.0
2021-06-07 11:00:00,55.02,55.06,54.93,55.02,103999.0,48.8873,48.9228,48.8073,48.8873,103999.0
2021-06-07 11:30:00,55.02,55.09,54.96,55.09,164072.0,48.8873,48.9495,48.8339,48.9495,164072.0
2021-06-07 12:00:00,55.09,55.21,55.08,55.19,101203.0,48.9495,49.0561,48.9406,49.0383,101203.0
2021-06-07 12:30:00,55.19,55.23,55.15,55.2,106265.0,49.0383,49.0738,49.0028,49.0472,106265.0
2021-06-07 13:00:00,55.2,55.28,55.13,55.22,96888.0,49.0472,49.1183,48.985,49.065,96888.0
2021-06-07 13:30:00,55.22,55.25,55.19,55.2,97108.0,49.065,49.0916,49.0383,49.0472,97108.0
2021-06-07 14:00:00,55.2,55.23,55.07,55.11,75364.0,49.0472,49.0738,48.9317,48.9672,75364.0
2021-06-07 14:30:00,55.1,55.21,55.08,55.14,112488.0,48.9583,49.0561,48.9406,48.9939,112488.0
2021-06-07 15:00:00,55.15,55.25,55.14,55.24,180529.0,49.0028,49.0916,48.9939,49.0827,180529.0
2021-06-07 15:30:00,55.24,55.24,55.15,55.22,331114.0,49.0827,49.0827,49.0028,49.065,331114.0
2021-06-08 09:30:00,54.96,54.97,54.32,54.51,287049.0,48.8339,48.8428,48.2653,48.4341,287049.0
2021-06-08 10:00:00,54.52,54.76,54.45,54.75,148004.0,48.443,48.6562,48.3808,48.6474,148004.0
2021-06-08 10:30:00,54.76,54.97,54.74,54.94,155546.0,48.6562,48.8428,48.6385,48.8162,155546.0
2021-06-08 11:00:00,54.95,54.98,54.72,54.85,77048.0,48.8251,48.8517,48.6207,48.7362,77048.0
2021-06-08 11:30:00,54.85,55.16,54.83,55.15,79412.0,48.7362,49.0117,48.7184,49.0028,79412.0
2021-06-08 12:00:00,55.16,55.28,55.15,55.27,127461.0,49.0117,49.1183,49.0028,49.1094,127461.0
2021-06-08 12:30:00,55.25,55.28,55.15,55.19,54259.0,49.0916,49.1183,49.0028,49.0383,54259.0
2021-06-08 13:00:00,55.2,55.35,55.19,55.23,64208.0,49.0472,49.1805,49.0383,49.0738,64208.0
2021-06-08 13:30:00,55.23,55.29,55.12,55.15,56439.0,49.0738,49.1272,48.9761,49.0028,56439.0
2021-06-08 14:00:00,55.15,55.17,55.1,55.16,60127.0,49.0028,49.0205,48.9583,49.0117,60127.0
2021-06-08 14:30:00,55.16,55.18,55.1,55.16,75136.0,49.0117,49.0294,48.9583,49.0117,75136.0
2021-06-08 15:00:00,55.16,55.32,55.16,55.3,120436.0,49.0117,49.1538,49.0117,49.136,120436.0
2021-06-08 15:30:00,55.29,55.38,55.2,55.23,502226.0,49.1272,49.2071,49.0472,49.0738,502226.0
2021-06-09 09:30:00,54.92,55.03,54.33,54.4,284024.0,48.7984,48.8961,48.2742,48.3364,284024.0
2021-06-09 10:00:00,54.41,54.7,54.41,54.65,200338.0,48.3452,48.6029,48.3452,48.5585,200338.0
2021-06-09 10:30:00,54.65,54.74,54.59,54.67,144118.0,48.5585,48.6385,48.5052,48.5763,144118.0
2021-06-09 11:00:00,54.67,54.8,54.67,54.72,52973.0,48.5763,48.6918,48.5763,48.6207,52973.0
2021-06-09 11:30:00,54.72,54.81,54.68,54.76,30565.0,48.6207,48.7007,48.5852,48.6562,30565.0
2021-06-09 12:00:00,54.75,54.75,54.53,54.62,88330.0,48.6474,48.6474,48.4519,48.5318,88330.0
2021-06-09 12:30:00,54.61,54.66,54.57,54.66,47880.0,48.523,48.5674,48.4874,48.5674,47880.0
2021-06-09 13:00:00,54.65,54.7,54.6,54.67,53444.0,48.5585,48.6029,48.5141,48.5763,53444.0
2021-06-09 13:30:00,54.65,54.65,54.55,54.59,50512.0,48.5585,48.5585,48.4696,48.5052,50512.0
2021-06-09 14:00:00,54.6,54.64,54.58,54.63,55586.0,48.5141,48.5496,48.4963,48.5407,55586.0
2021-06-09 14:30:00,54.63,54.72,54.61,54.7,40083.0,48.5407,48.6207,48.523,48.6029,40083.0
2021-06-09 15:00:00,54.7,54.72,54.5,54.51,87961.0,48.6029,48.6207,48.4252,48.4341,87961.0
2021-06-09 15:30:00,54.5,54.56,54.42,54.45,350041.0,48.4252,48.4785,48.3541,48.3808,350041.0
2021-06-10 09:30:00,55.11,55.17,54.41,54.46,698332.0,48.9672,49.0205,48.3452,48.3897,698332.0
2021-06-10 10:00:00,54.46,54.5,54.05,54.07,171912.0,48.3897,48.4252,48.0254,48.0431,171912.0
2021-06-10 10:30:00,54.06,54.08,53.88,54.06,219081.0,48.0343,48.052,47.8743,48.0343,219081.0
2021-06-10 11:00:00,54.05,54.12,53.91,53.93,235755.0,48.0254,48.0876,47.901,47.9188,235755.0
2021-06-10 11:30:00,53.92,53.97,53.77,53.85,121388.0,47.9099,47.9543,47.7766,47.8477,121388.0
2021-06-10 12:00:00,53.86,53.88,53.67,53.73,178673.0,47.8566,47.8743,47.6877,47.741,178673.0
2021-06-10 12:30:00,53.73,53.79,53.68,53.78,164707.0,47.741,47.7944,47.6966,47.7855,164707.0
2021-06-10 13:00:00,53.78,53.83,53.77,53.78,141587.0,47.7855,47.8299,47.7766,47.7855,141587.0
2021-06-10 13:30:00,53.78,53.79,53.74,53.74,133835.0,47.7855,47.7944,47.7499,47.7499,133835.0
2021-06-10 14:00:00,53.75,53.82,53.69,53.69,220441.0,47.7588,47.821,47.7055,47.7055,220441.0
2021-06-10 14:30:00,53.7,53.78,53.68,53.74,317805.0,47.7144,47.7855,47.6966,47.7499,317805.0
2021-06-10 15:00:00,53.75,53.76,53.67,53.68,228675.0,47.7588,47.7677,47.6877,47.6966,228675.0
2021-06-10 15:30:00,53.67,53.7,53.35,53.37,1077089.0,47.6877,47.7144,47.4034,47.4212,1077089.0
2021-06-11 09:30:00,53.58,54.01,53.54,53.73,291378.0,47.6078,47.9898,47.5722,47.741,291378.0
2021-06-11 10:00:00,53.73,53.79,53.43,53.51,350652.0,47.741,47.7944,47.4745,47.5456,350652.0
2021-06-11 10:30:00,53.5,53.8,53.49,53.64,264627.0,47.5367,47.8032,47.5278,47.6611,264627.0
2021-06-11 11:00:00,53.64,53.64,53.36,53.48,234137.0,47.6611,47.6611,47.4123,47.5189,234137.0
2021-06-11 11:30:00,53.48,53.76,53.47,53.75,124137.0,47.5189,47.7677,47.51,47.7588,124137.0
2021-06-11 12:00:00,53.75,53.78,53.53,53.56,163642.0,47.7588,47.7855,47.5633,47.59,163642.0
2021-06-11 12:30:00,53.55,53.65,53.51,53.64,174540.0,47.5811,47.67,47.5456,47.6611,174540.0
2021-06-11 13:00:00,53.64,53.73,53.63,53.66,143744.0,47.6611,47.741,47.6522,47.6788,143744.0
2021-06-11 13:30:00,53.67,53.71,53.65,53.65,140805.0,47.6877,47.7233,47.67,47.67,140805.0
2021-06-11 14:00:00,53.66,53.66,53.55,53.6,186653.0,47.6788,47.6788,47.5811,47.6255,186653.0
2021-06-11 14:30:00,53.6,53.63,53.54,53.56,269837.0,47.6255,47.6522,47.5722,47.59,269837.0
2021-06-11 15:00:00,53.56,53.58,53.46,53.51,319090.0,47.59,47.6078,47.5011,47.5456,319090.0
2021-06-11 15:30:00,53.52,53.65,53.46,53.64,600954.0,47.5545,47.67,47.5011,47.6611,600954.0
2021-06-14 09:30:00,53.71,53.9,53.44,53.5,350651.0,47.7233,47.8921,47.4834,47.5367,350651.0
2021-06-14 10:00:00,53.5,53.61,53.4,53.41,250377.0,47.5367,47.6344,47.4478,47.4567,250377.0
2021-06-14 10:30:00,53.41,53.49,53.29,53.43,213212.0,47.4567,47.5278,47.3501,47.4745,213212.0
2021-06-14 11:00:00,53.42,53.48,53.02,53.06,284347.0,47.4656,47.5189,47.1102,47.1457,284347.0
2021-06-14 11:30:00,53.07,53.19,52.92,53.05,169898.0,47.1546,47.2612,47.0213,47.1368,169898.0
2021-06-14 12:00:00,53.05,53.1,52.95,53.04,179089.0,47.1368,47.1813,47.048,47.128,179089.0
2021-06-14 12:30:00,53.04,53.05,52.93,52.97,134844.0,47.128,47.1368,47.0302,47.0658,134844.0
2021-06-14 13:00:00,52.96,53.06,52.93,53.05,155779.0,47.0569,47.1457,47.0302,47.1368,155779.0
2021-06-14 13:30:00,53.05,53.06,52.82,52.82,203053.0,47.1368,47.1457,46.9325,46.9325,203053.0
2021-06-14 14:00:00,52.83,52.85,52.58,52.6,243491.0,46.9414,46.9591,46.7192,46.737,243491.0
2021-06-14 14:30:00,52.6,52.7,52.48,52.67,280154.0,46.737,46.8259,46.6304,46.7992,280154.0
2021-06-14 15:00:00,52.66,52.69,52.56,52.6,233679.0,46.7903,46.817,46.7015,46.737,233679.0
2021-06-14 15:30:00,52.6,52.85,52.6,52.85,500978.0,46.737,46.9591,46.737,46.9591,500978.0
2021-06-15 09:30:00,52.93,53.3,52.84,53.15,305391.0,47.0302,47.359,46.9502,47.2257,305391.0
2021-06-15 10:00:00,53.16,53.26,52.91,52.94,254349.0,47.2346,47.3234,47.0124,47.0391,254349.0
2021-06-15 10:30:00,52.95,53.0,52.82,52.85,212206.0,47.048,47.0924,46.9325,46.9591,212206.0
2021-06-15 11:00:00,52.84,52.92,52.71,52.85,204106.0,46.9502,47.0213,46.8347,46.9591,204106.0
2021-06-15 11:30:00,52.84,52.84,52.61,52.66,198302.0,46.9502,46.9502,46.7459,46.7903,198302.0
2021-06-15 12:00:00,52.66,52.9,52.65,52.9,191304.0,46.7903,47.0036,46.7814,47.0036,191304.0
2021-06-15 12:30:00,52.89,53.27,52.89,53.27,208870.0,46.9947,47.3323,46.9947,47.3323,208870.0
2021-06-15 13:00:00,53.27,53.47,53.25,53.41,224877.0,47.3323,47.51,47.3145,47.4567,224877.0
2021-06-15 13:30:00,53.41,53.77,53.41,53.73,238267.0,47.4567,47.7766,47.4567,47.741,238267.0
2021-06-15 14:00:00,53.73,54.02,53.73,53.88,848643.0,47.741,47.9987,47.741,47.8743,848643.0
2021-06-15 14:30:00,53.88,53.88,53.72,53.85,711633.0,47.8743,47.8743,47.7322,47.8477,711633.0
2021-06-15 15:00:00,53.85,53.86,53.58,53.62,418249.0,47.8477,47.8566,47.6078,47.6433,418249.0
2021-06-15 15:30:00,53.62,53.76,53.48,53.57,5442453.0,47.6433,47.7677,47.5189,47.5989,5442453.0
2021-06-16 09:30:00,53.32,53.39,52.66,52.8,252912.0,47.3767,47.4389,46.7903,46.9147,252912.0
2021-06-16 10:00:00,52.83,52.94,52.71,52.84,107502.0,46.9414,47.0391,46.8347,46.9502,107502.0
2021-06-16 10:30:00,52.84,53.22,52.84,53.07,158471.0,46.9502,47.2879,46.9502,47.1546,158471.0
2021-06-16 11:00:00,53.07,53.31,53.03,53.31,164834.0,47.1546,47.3679,47.1191,47.3679,164834.0
2021-06-16 11:30:00,53.3,53.42,53.27,53.34,60361.0,47.359,47.4656,47.3323,47.3945,60361.0
2021-06-16 12:00:00,53.36,53.41,53.16,53.18,49675.0,47.4123,47.4567,47.2346,47.2523,49675.0
2021-06-16 12:30:00,53.17,53.18,52.97,53.05,73912.0,47.2435,47.2523,47.0658,47.1368,73912.0
2021-06-16 13:00:00,53.05,53.09,52.91,52.92,38785.0,47.1368,47.1724,47.0124,47.0213,38785.0
2021-06-16 13:30:00,52.92,53.14,52.9,53.14,119426.0,47.0213,47.2168,47.0036,47.2168,119426.0
2021-06-16 14:00:00,53.13,54.29,52.97,54.25,1162045.0,47.2079,48.2386,47.0658,48.2031,1162045.0
2021-06-16 14:30:00,54.24,54.24,53.85,54.06,418723.0,48.1942,48.1942,47.8477,48.0343,418723.0
2021-06-16 15:00:00,54.02,54.34,53.96,54.15,271048.0,47.9987,48.2831,47.9454,48.1142,271048.0
2021-06-16 15:30:00,54.14,54.25,54.03,54.04,571185.0,48.1053,48.2031,48.0076,48.0165,571185.0
2021-06-17 09:30:00,54.41,54.41,53.45,53.56,769721.0,48.3452,48.3452,47.4923,47.59,769721.0
2021-06-17 10:00:00,53.55,53.65,53.09,53.12,313022.0,47.5811,47.67,47.1724,47.199,313022.0
2021-06-17 10:30:00,53.12,53.27,52.8,52.8,512985.0,47.199,47.3323,46.9147,46.9147,512985.0
2021-06-17 11:00:00,52.8,52.81,52.08,52.21,310731.0,46.9147,46.9236,46.275,46.3905,310731.0
2021-06-17 11:30:00,52.2,52.3,51.79,51.84,453319.0,46.3816,46.4704,46.0173,46.0617,453319.0
2021-06-17 12:00:00,51.82,51.95,51.57,51.66,272700.0,46.0439,46.1594,45.8218,45.9018,272700.0
2021-06-17 12:30:00,51.66,51.9,51.59,51.83,308538.0,45.9018,46.115,45.8396,46.0528,308538.0
2021-06-17 13:00:00,51.82,52.04,51.77,51.87,393345.0,46.0439,46.2394,45.9995,46.0884,393345.0
2021-06-17 13:30:00,51.87,52.02,51.78,51.95,187304.0,46.0884,46.2216,46.0084,46.1594,187304.0
2021-06-17 14:00:00,51.96,51.99,51.65,51.66,148194.0,46.1683,46.195,45.8929,45.9018,148194.0
2021-06-17 14:30:00,51.67,51.71,51.54,51.64,343569.0,45.9107,45.9462,45.7952,45.884,343569.0
2021-06-17 15:00:00,51.63,51.71,51.56,51.69,281298.0,45.8751,45.9462,45.8129,45.9284,281298.0
2021-06-17 15:30:00,51.69,51.85,51.51,51.58,735179.0,45.9284,46.0706,45.7685,45.8307,735179.0
2021-06-18 09:30:00,50.8,51.19,50.34,50.65,870205.0,45.1376,45.4842,44.7289,45.0044,870205.0
2021-06-18 10:00:00,50.67,50.82,50.05,50.11,484761.0,45.0221,45.1554,44.4712,44.5245,484761.0
2021-06-18 10:30:00,50.1,50.34,49.96,50.24,463229.0,44.5157,44.7289,44.3913,44.6401,463229.0
2021-06-18 11:00:00,50.23,50.64,50.14,50.38,394178.0,44.6312,44.9955,44.5512,44.7644,394178.0
2021-06-18 11:30:00,50.41,50.72,50.41,50.68,182491.0,44.7911,45.0666,44.7911,45.031,182491.0
2021-06-18 12:00:00,50.67,50.67,50.47,50.55,193335.0,45.0221,45.0221,44.8444,44.9155,193335.0
2021-06-18 12:30:00,50.55,50.56,50.21,50.26,196360.0,44.9155,44.9244,44.6134,44.6578,196360.0
2021-06-18 13:00:00,50.25,50.39,50.24,50.32,345595.0,44.6489,44.7733,44.6401,44.7111,345595.0
2021-06-18 13:30:00,50.32,50.42,50.26,50.3,174808.0,44.7111,44.8,44.6578,44.6934,174808.0
2021-06-18 14:00:00,50.29,50.41,50.22,50.27,237785.0,44.6845,44.7911,44.6223,44.6667,237785.0
2021-06-18 14:30:00,50.26,50.26,49.84,49.9,190859.0,44.6578,44.6578,44.2846,44.338,190859.0
2021-06-18 15:00:00,49.9,50.18,49.87,50.03,287568.0,44.338,44.5867,44.3113,44.4535,287568.0
2021-06-18 15:30:00,50.03,50.17,49.87,49.88,1648463.0,44.4535,44.5779,44.3113,44.3202,1648463.0
2021-06-21 09:30:00,50.18,50.84,50.05,50.61,401349.0,44.7969,45.3861,44.6809,45.1808,401349.0
2021-06-21 10:00:00,50.61,51.29,50.6,51.26,226712.0,45.1808,45.7878,45.1719,45.7611,226712.0
2021-06-21 10:30:00,51.27,51.48,51.19,51.29,294248.0,45.77,45.9575,45.6986,45.7878,294248.0
2021-06-21 11:00:00,51.3,51.32,50.94,51.12,199477.0,45.7968,45.8146,45.4754,45.6361,199477.0
2021-06-21 11:30:00,51.13,51.41,51.12,51.33,994989.0,45.645,45.895,45.6361,45.8235,994989.0
2021-06-21 12:00:00,51.34,51.37,51.21,51.23,186020.0,45.8325,45.8593,45.7164,45.7343,186020.0
2021-06-21 12:30:00,51.23,51.32,51.12,51.27,177755.0,45.7343,45.8146,45.6361,45.77,177755.0
2021-06-21 13:00:00,51.27,51.34,51.2,51.33,127497.0,45.77,45.8325,45.7075,45.8235,127497.0
2021-06-21 13:30:00,51.33,51.45,51.31,51.41,118604.0,45.8235,45.9307,45.8057,45.895,118604.0
2021-06-21 14:00:00,51.41,51.45,51.32,51.33,109260.0,45.895,45.9307,45.8146,45.8235,109260.0
2021-06-21 14:30:00,51.32,51.35,51.26,51.31,331210.0,45.8146,45.8414,45.7611,45.8057,331210.0
2021-06-21 15:00:00,51.32,51.48,51.3,51.41,278766.0,45.8146,45.9575,45.7968,45.895,278766.0
2021-06-21 15:30:00,51.4,51.48,51.29,51.44,468026.0,45.886,45.9575,45.7878,45.9217,468026.0
2021-06-22 09:30:00,51.4,51.53,50.73,50.83,491290.0,45.886,46.0021,45.2879,45.3772,491290.0
2021-06-22 10:00:00,50.83,51.0,50.61,50.92,141285.0,45.3772,45.5289,45.1808,45.4575,141285.0
2021-06-22 10:30:00,50.92,51.2,50.78,51.2,133660.0,45.4575,45.7075,45.3325,45.7075,133660.0
2021-06-22 11:00:00,51.18,51.44,51.14,51.26,114522.0,45.6896,45.9217,45.6539,45.7611,114522.0
2021-06-22 11:30:00,51.26,51.34,51.13,51.2,103688.0,45.7611,45.8325,45.645,45.7075,103688.0
2021-06-22 12:00:00,51.2,51.36,51.15,51.23,78045.0,45.7075,45.8503,45.6629,45.7343,78045.0
2021-06-22 12:30:00,51.23,51.3,51.17,51.19,55360.0,45.7343,45.7968,45.6807,45.6986,55360.0
2021-06-22 13:00:00,51.2,51.33,51.2,51.33,60395.0,45.7075,45.8235,45.7075,45.8235,60395.0
2021-06-22 13:30:00,51.32,51.41,51.25,51.38,80772.0,45.8146,45.895,45.7521,45.8682,80772.0
2021-06-22 14:00:00,51.38,51.49,51.32,51.47,38904.0,45.8682,45.9664,45.8146,45.9485,38904.0
2021-06-22 14:30:00,51.46,51.51,51.41,51.46,69910.0,45.9396,45.9842,45.895,45.9396,69910.0
2021-06-22 15:00:00,51.47,51.66,51.47,51.53,125220.0,45.9485,46.1181,45.9485,46.0021,125220.0
2021-06-22 15:30:00,51.54,51.62,51.35,51.36,243146.0,46.011,46.0824,45.8414,45.8503,243146.0
2021-06-23 09:30:00,51.51,51.79,51.42,51.44,459425.0,45.9842,46.2342,45.9039,45.9217,459425.0
2021-06-23 10:00:00,51.44,51.67,51.41,51.53,163405.0,45.9217,46.1271,45.895,46.0021,163405.0
2021-06-23 10:30:00,51.53,51.68,51.4,51.68,246539.0,46.0021,46.136,45.886,46.136,246539.0
2021-06-23 11:00:00,51.68,51.73,51.58,51.66,145997.0,46.136,46.1806,46.0467,46.1181,145997.0
2021-06-23 11:30:00,51.67,51.67,51.46,51.49,125019.0,46.1271,46.1271,45.9396,45.9664,125019.0
2021-06-23 12:00:00,51.49,51.65,51.45,51.62,101879.0,45.9664,46.1092,45.9307,46.0824,101879.0
2021-06-23 12:30:00,51.62,51.7,51.58,51.66,103112.0,46.0824,46.1539,46.0467,46.1181,103112.0
2021-06-23 13:00:00,51.66,51.82,51.66,51.82,114747.0,46.1181,46.261,46.1181,46.261,114747.0
2021-06-23 13:30:00,51.81,51.86,51.76,51.82,119320.0,46.2521,46.2967,46.2074,46.261,119320.0
2021-06-23 14:00:00,51.81,51.9,51.76,51.82,214913.0,46.2521,46.3324,46.2074,46.261,214913.0
2021-06-23 14:30:00,51.81,51.81,51.69,51.75,111523.0,46.2521,46.2521,46.1449,46.1985,111523.0
2021-06-23 15:00:00,51.75,51.83,51.69,51.8,118647.0,46.1985,46.2699,46.1449,46.2431,118647.0
2021-06-23 15:30:00,51.8,51.82,51.42,51.44,337294.0,46.2431,46.261,45.9039,45.9217,337294.0
2021-06-24 09:30:00,51.75,51.81,51.32,51.36,307148.0,46.1985,46.2521,45.8146,45.8503,307148.0
2021-06-24 10:00:00,51.35,51.71,51.3,51.62,201537.0,45.8414,46.1628,45.7968,46.0824,201537.0
2021-06-24 10:30:00,51.62,51.68,51.46,51.68,96316.0,46.0824,46.136,45.9396,46.136,96316.0
2021-06-24 11:00:00,51.68,51.93,51.67,51.85,106922.0,46.136,46.3592,46.1271,46.2878,106922.0
2021-06-24 11:30:00,51.81,51.92,51.73,51.74,88130.0,46.2521,46.3503,46.1806,46.1896,88130.0
2021-06-24 12:00:00,51.75,51.76,51.57,51.74,61213.0,46.1985,46.2074,46.0378,46.1896,61213.0
2021-06-24 12:30:00,51.73,51.94,51.7,51.9,115473.0,46.1806,46.3681,46.1539,46.3324,115473.0
2021-06-24 13:00:00,51.91,52.02,51.88,51.9,81815.0,46.3413,46.4395,46.3145,46.3324,81815.0
2021-06-24 13:30:00,51.9,52.08,51.9,52.07,73042.0,46.3324,46.4931,46.3324,46.4842,73042.0
2021-06-24 14:00:00,52.08,52.13,52.06,52.13,63210.0,46.4931,46.5377,46.4752,46.5377,63210.0
2021-06-24 14:30:00,52.14,52.17,52.08,52.12,66851.0,46.5467,46.5734,46.4931,46.5288,66851.0
2021-06-24 15:00:00,52.13,52.34,52.11,52.26,143593.0,46.5377,46.7252,46.5199,46.6538,143593.0
2021-06-24 15:30:00,52.26,52.32,52.16,52.21,281930.0,46.6538,46.7073,46.5645,46.6091,281930.0
2021-06-25 09:30:00,52.56,52.64,52.11,52.52,558848.0,46.9216,46.993,46.5199,46.8859,558848.0
2021-06-25 10:00:00,52.51,52.85,52.39,52.46,492628.0,46.877,47.1805,46.7698,46.8323,492628.0
2021-06-25 10:30:00,52.47,52.56,52.4,52.48,150657.0,46.8413,46.9216,46.7788,46.8502,150657.0
2021-06-25 11:00:00,52.48,52.7,52.48,52.69,102018.0,46.8502,47.0466,46.8502,47.0377,102018.0
2021-06-25 11:30:00,52.69,52.76,52.62,52.75,102762.0,47.0377,47.1001,46.9752,47.0912,102762.0
2021-06-25 12:00:00,52.75,52.81,52.61,52.61,69744.0,47.0912,47.1448,46.9662,46.9662,69744.0
2021-06-25 12:30:00,52.61,52.71,52.61,52.7,58717.0,46.9662,47.0555,46.9662,47.0466,58717.0
2021-06-25 13:00:00,52.7,52.7,52.61,52.63,57817.0,47.0466,47.0466,46.9662,46.9841,57817.0
2021-06-25 13:30:00,52.63,52.83,52.63,52.8,87046.0,46.9841,47.1626,46.9841,47.1358,87046.0
2021-06-25 14:00:00,52.8,52.83,52.76,52.83,106347.0,47.1358,47.1626,47.1001,47.1626,106347.0
2021-06-25 14:30:00,52.83,52.9,52.79,52.9,145252.0,47.1626,47.2251,47.1269,47.2251,145252.0
2021-06-25 15:00:00,52.9,53.1,52.89,53.05,217720.0,47.2251,47.4037,47.2162,47.359,217720.0
2021-06-25 15:30:00,53.05,53.09,52.69,52.82,592687.0,47.359,47.3947,47.0377,47.1537,592687.0
2021-06-28 09:30:00,52.65,52.77,51.64,51.98,380531.0,47.0019,47.1091,46.1003,46.4038,380531.0
2021-06-28 10:00:00,51.99,52.03,51.48,51.66,220295.0,46.4127,46.4485,45.9575,46.1181,220295.0
2021-06-28 10:30:00,51.65,51.78,51.36,51.72,212019.0,46.1092,46.2253,45.8503,46.1717,212019.0
2021-06-28 11:00:00,51.73,51.81,51.52,51.53,111311.0,46.1806,46.2521,45.9932,46.0021,111311.0
2021-06-28 11:30:00,51.51,51.65,51.4,51.65,72945.0,45.9842,46.1092,45.886,46.1092,72945.0
2021-06-28 12:00:00,51.65,51.7,51.42,51.44,78128.0,46.1092,46.1539,45.9039,45.9217,78128.0
2021-06-28 12:30:00,51.43,51.57,51.4,51.56,59026.0,45.9128,46.0378,45.886,46.0289,59026.0
2021-06-28 13:00:00,51.55,51.57,51.34,51.37,47984.0,46.0199,46.0378,45.8325,45.8593,47984.0
2021-06-28 13:30:00,51.37,51.6,51.35,51.59,43042.0,45.8593,46.0646,45.8414,46.0557,43042.0
2021-06-28 14:00:00,51.6,51.76,51.57,51.72,60519.0,46.0646,46.2074,46.0378,46.1717,60519.0
2021-06-28 14:30:00,51.73,51.75,51.49,51.5,70207.0,46.1806,46.1985,45.9664,45.9753,70207.0
2021-06-28 15:00:00,51.51,51.59,51.47,51.55,125751.0,45.9842,46.0557,45.9485,46.0199,125751.0
2021-06-28 15:30:00,51.55,51.69,51.51,51.61,449781.0,46.0199,46.1449,45.9842,46.0735,449781.0
2021-06-29 09:30:00,52.01,52.38,51.7,51.91,387541.0,46.4306,46.7609,46.1539,46.3413,387541.0
2021-06-29 10:00:00,51.91,52.01,51.71,52.0,155657.0,46.3413,46.4306,46.1628,46.4217,155657.0
2021-06-29 10:30:00,52.01,52.09,51.72,51.76,136061.0,46.4306,46.502,46.1717,46.2074,136061.0
2021-06-29 11:00:00,51.75,52.07,51.75,51.97,90142.0,46.1985,46.4842,46.1985,46.3949,90142.0
2021-06-29 11:30:00,51.95,51.95,51.73,51.8,48356.0,46.377,46.377,46.1806,46.2431,48356.0
2021-06-29 12:00:00,51.79,51.82,51.49,51.5,172063.0,46.2342,46.261,45.9664,45.9753,172063.0
2021-06-29 12:30:00,51.5,51.58,51.43,51.49,58742.0,45.9753,46.0467,45.9128,45.9664,58742.0
2021-06-29 13:00:00,51.49,51.51,51.4,51.49,78404.0,45.9664,45.9842,45.886,45.9664,78404.0
2021-06-29 13:30:00,51.49,51.51,51.38,51.4,89471.0,45.9664,45.9842,45.8682,45.886,89471.0
2021-06-29 14:00:00,51.4,51.4,51.23,51.23,67295.0,45.886,45.886,45.7343,45.7343,67295.0
2021-06-29 14:30:00,51.23,51.25,51.04,51.2,60295.0,45.7343,45.7521,45.5647,45.7075,60295.0
2021-06-29 15:00:00,51.2,51.4,51.19,51.35,173886.0,45.7075,45.886,45.6986,45.8414,173886.0
2021-06-29 15:30:00,51.34,51.34,51.23,51.24,194534.0,45.8325,45.8325,45.7343,45.7432,194534.0
2021-06-30 09:30:00,51.05,51.47,51.02,51.32,225968.0,45.5736,45.9485,45.5468,45.8146,225968.0
2021-06-30 10:00:00,51.32,51.43,51.17,51.31,156195.0,45.8146,45.9128,45.6807,45.8057,156195.0
2021-06-30 10:30:00,51.3,51.42,51.21,51.28,93852.0,45.7968,45.9039,45.7164,45.7789,93852.0
2021-06-30 11:00:00,51.28,51.38,51.11,51.33,75451.0,45.7789,45.8682,45.6271,45.8235,75451.0
2021-06-30 11:30:00,51.33,51.5,51.3,51.34,57828.0,45.8235,45.9753,45.7968,45.8325,57828.0
2021-06-30 12:00:00,51.34,51.54,51.34,51.51,52625.0,45.8325,46.011,45.8325,45.9842,52625.0
2021-06-30 12:30:00,51.52,51.6,51.44,51.44,44150.0,45.9932,46.0646,45.9217,45.9217,44150.0
2021-06-30 13:00:00,51.42,51.42,51.27,51.3,82625.0,45.9039,45.9039,45.77,45.7968,82625.0
2021-06-30 13:30:00,51.31,51.31,51.16,51.25,75530.0,45.8057,45.8057,45.6718,45.7521,75530.0
2021-06-30 14:00:00,51.27,51.37,51.23,51.34,70851.0,45.77,45.8593,45.7343,45.8325,70851.0
2021-06-30 14:30:00,51.34,51.43,51.3,51.41,90654.0,45.8325,45.9128,45.7968,45.895,90654.0
2021-06-30 15:00:00,51.41,51.42,51.27,51.38,143064.0,45.895,45.9039,45.77,45.8682,143064.0
2021-06-30 15:30:00,51.38,51.41,51.27,51.3,307888.0,45.8682,45.895,45.77,45.7968,307888.0
2021-07-01 09:30:00,51.56,51.86,51.35,51.51,214807.0,46.0289,46.2967,45.8414,45.9842,214807.0
2021-07-01 10:00:00,51.51,51.93,51.46,51.75,168350.0,45.9842,46.3592,45.9396,46.1985,168350.0
2021-07-01 10:30:00,51.75,51.77,51.51,51.59,102935.0,46.1985,46.2163,45.9842,46.0557,102935.0
2021-07-01 11:00:00,51.59,51.88,51.59,51.87,129636.0,46.0557,46.3145,46.0557,46.3056,129636.0
2021-07-01 11:30:00,51.87,51.93,51.69,51.7,163049.0,46.3056,46.3592,46.1449,46.1539,163049.0
2021-07-01 12:00:00,51.69,51.76,51.64,51.76,162812.0,46.1449,46.2074,46.1003,46.2074,162812.0
2021-07-01 12:30:00,51.76,51.91,51.75,51.86,202461.0,46.2074,46.3413,46.1985,46.2967,202461.0
2021-07-01 13:00:00,51.85,51.91,51.82,51.83,102295.0,46.2878,46.3413,46.261,46.2699,102295.0
2021-07-01 13:30:00,51.83,51.85,51.72,51.84,102448.0,46.2699,46.2878,46.1717,46.2788,102448.0
2021-07-01 14:00:00,51.84,51.88,51.67,51.88,118587.0,46.2788,46.3145,46.1271,46.3145,118587.0
2021-07-01 14:30:00,51.88,51.95,51.84,51.88,103188.0,46.3145,46.377,46.2788,46.3145,103188.0
2021-07-01 15:00:00,51.88,51.92,51.8,51.82,103995.0,46.3145,46.3503,46.2431,46.261,103995.0
2021-07-01 15:30:00,51.82,51.87,51.69,51.82,308313.0,46.261,46.3056,46.1449,46.261,308313.0
2021-07-02 09:30:00,51.77,51.95,51.29,51.3,282367.0,46.2163,46.377,45.7878,45.7968,282367.0
2021-07-02 10:00:00,51.31,51.37,51.12,51.32,119319.0,45.8057,45.8593,45.6361,45.8146,119319.0
2021-07-02 10:30:00,51.33,51.45,51.25,51.33,97058.0,45.8235,45.9307,45.7521,45.8235,97058.0
2021-07-02 11:00:00,51.33,51.39,51.21,51.37,42824.0,45.8235,45.8771,45.7164,45.8593,42824.0
2021-07-02 11:30:00,51.36,51.38,51.13,51.24,48699.0,45.8503,45.8682,45.645,45.7432,48699.0
2021-07-02 12:00:00,51.27,51.3,51.19,51.23,138650.0,45.77,45.7968,45.6986,45.7343,138650.0
2021-07-02 12:30:00,51.22,51.46,51.2,51.41,340030.0,45.7253,45.9396,45.7075,45.895,340030.0
2021-07-02 13:00:00,51.41,51.54,51.41,51.5,54173.0,45.895,46.011,45.895,45.9753,54173.0
2021-07-02 13:30:00,51.51,51.51,51.38,51.41,48031.0,45.9842,45.9842,45.8682,45.895,48031.0
2021-07-02 14:00:00,51.41,51.53,51.4,51.5,39691.0,45.895,46.0021,45.886,45.9753,39691.0
2021-07-02 14:30:00,51.5,51.51,51.4,51.41,37109.0,45.9753,45.9842,45.886,45.895,37109.0
2021-07-02 15:00:00,51.41,51.45,51.34,51.38,47986.0,45.895,45.9307,45.8325,45.8682,47986.0
2021-07-02 15:30:00,51.38,51.4,51.24,51.28,233158.0,45.8682,45.886,45.7432,45.7789,233158.0
2021-07-06 09:30:00,51.08,51.15,50.21,50.28,229528.0,45.6004,45.6629,44.8237,44.8862,229528.0
2021-07-06 10:00:00,50.28,50.28,49.73,49.92,313693.0,44.8862,44.8862,44.3952,44.5648,313693.0
2021-07-06 10:30:00,49.9,50.04,49.68,49.68,185414.0,44.5469,44.6719,44.3505,44.3505,185414.0
2021-07-06 11:00:00,49.67,49.89,49.6,49.84,205565.0,44.3416,44.538,44.2791,44.4934,205565.0
2021-07-06 11:30:00,49.84,50.13,49.79,49.98,180738.0,44.4934,44.7523,44.4487,44.6184,180738.0
2021-07-06 12:00:00,49.98,50.1,49.82,49.87,195214.0,44.6184,44.7255,44.4755,44.5202,195214.0
2021-07-06 12:30:00,49.86,49.89,49.73,49.89,143691.0,44.5112,44.538,44.3952,44.538,143691.0
2021-07-06 13:00:00,49.87,50.02,49.83,49.97,93558.0,44.5202,44.6541,44.4845,44.6094,93558.0
2021-07-06 13:30:00,49.96,50.06,49.91,50.04,98477.0,44.6005,44.6898,44.5559,44.6719,98477.0
2021-07-06 14:00:00,50.04,50.1,49.97,50.06,138105.0,44.6719,44.7255,44.6094,44.6898,138105.0
2021-07-06 14:30:00,50.07,50.08,49.93,49.95,115227.0,44.6987,44.7076,44.5737,44.5916,115227.0
2021-07-06 15:00:00,49.94,50.03,49.91,49.98,144180.0,44.5827,44.663,44.5559,44.6184,144180.0
2021-07-06 15:30:00,49.99,50.04,49.91,49.94,282011.0,44.6273,44.6719,44.5559,44.5827,282011.0
2021-07-07 09:30:00,49.48,50.15,49.48,49.7,464042.0,44.172,44.7701,44.172,44.3684,464042.0
2021-07-07 10:00:00,49.68,49.74,49.42,49.45,342747.0,44.3505,44.4041,44.1184,44.1452,342747.0
2021-07-07 10:30:00,49.45,49.67,49.31,49.52,594000.0,44.1452,44.3416,44.0202,44.2077,594000.0
2021-07-07 11:00:00,49.51,50.01,49.49,49.98,242222.0,44.1988,44.6451,44.1809,44.6184,242222.0
2021-07-07 11:30:00,49.98,50.17,49.84,49.88,315980.0,44.6184,44.788,44.4934,44.5291,315980.0
2021-07-07 12:00:00,49.88,50.01,49.81,49.95,275020.0,44.5291,44.6451,44.4666,44.5916,275020.0
2021-07-07 12:30:00,49.95,50.04,49.84,49.89,155000.0,44.5916,44.6719,44.4934,44.538,155000.0
2021-07-07 13:00:00,49.89,49.97,49.77,49.78,105669.0,44.538,44.6094,44.4309,44.4398,105669.0
2021-07-07 13:30:00,49.79,49.88,49.73,49.74,154263.0,44.4487,44.5291,44.3952,44.4041,154263.0
2021-07-07 14:00:00,49.74,49.9,49.69,49.7,160617.0,44.4041,44.5469,44.3595,44.3684,160617.0
2021-07-07 14:30:00,49.7,49.73,49.5,49.73,499304.0,44.3684,44.3952,44.1899,44.3952,499304.0
2021-07-07 15:00:00,49.72,49.88,49.72,49.83,146156.0,44.3863,44.5291,44.3863,44.4845,146156.0
2021-07-07 15:30:00,49.83,49.83,49.66,49.7,463340.0,44.4845,44.4845,44.3327,44.3684,463340.0
2021-07-08 09:30:00,48.79,49.01,48.4,48.58,1437707.0,43.556,43.7524,43.2079,43.3686,1437707.0
2021-07-08 10:00:00,48.58,48.7,48.24,48.69,625043.0,43.3686,43.4757,43.065,43.4668,625043.0
2021-07-08 10:30:00,48.69,48.81,48.52,48.71,445349.0,43.4668,43.5739,43.315,43.4846,445349.0
2021-07-08 11:00:00,48.72,49.13,48.72,49.02,285993.0,43.4935,43.8596,43.4935,43.7614,285993.0
2021-07-08 11:30:00,49.04,49.26,49.01,49.26,238226.0,43.7792,43.9756,43.7524,43.9756,238226.0
2021-07-08 12:00:00,49.26,49.41,49.2,49.33,177598.0,43.9756,44.1095,43.922,44.0381,177598.0
2021-07-08 12:30:00,49.32,49.43,49.26,49.33,122942.0,44.0292,44.1274,43.9756,44.0381,122942.0
2021-07-08 13:00:00,49.36,49.36,48.94,49.07,386748.0,44.0649,44.0649,43.6899,43.806,386748.0
2021-07-08 13:30:00,49.06,49.07,48.79,48.85,229236.0,43.7971,43.806,43.556,43.6096,229236.0
2021-07-08 14:00:00,48.85,48.86,48.63,48.63,133917.0,43.6096,43.6185,43.4132,43.4132,133917.0
2021-07-08 14:30:00,48.63,48.68,48.48,48.65,182764.0,43.4132,43.4578,43.2793,43.431,182764.0
2021-07-08 15:00:00,48.65,48.82,48.65,48.78,223975.0,43.431,43.5828,43.431,43.5471,223975.0
2021-07-08 15:30:00,48.78,48.84,48.5,48.84,535360.0,43.5471,43.6007,43.2971,43.6007,535360.0
2021-07-09 09:30:00,49.75,50.09,49.58,50.02,684390.0,44.413,44.7166,44.2613,44.6541,684390.0
2021-07-09 10:00:00,50.02,50.39,50.02,50.37,333093.0,44.6541,44.9844,44.6541,44.9665,333093.0
2021-07-09 10:30:00,50.37,50.42,49.94,49.96,263158.0,44.9665,45.0112,44.5827,44.6005,263158.0
2021-07-09 11:00:00,49.98,50.18,49.93,50.03,209182.0,44.6184,44.7969,44.5737,44.663,209182.0
2021-07-09 11:30:00,50.03,50.16,49.99,50.09,121509.0,44.663,44.7791,44.6273,44.7166,121509.0
2021-07-09 12:00:00,50.09,50.13,50.01,50.03,80729.0,44.7166,44.7523,44.6451,44.663,80729.0
2021-07-09 12:30:00,50.03,50.24,49.98,50.2,78030.0,44.663,44.8505,44.6184,44.8148,78030.0
2021-07-09 13:00:00,50.21,50.27,50.15,50.24,74486.0,44.8237,44.8773,44.7701,44.8505,74486.0
2021-07-09 13:30:00,50.25,50.31,50.14,50.28,77578.0,44.8594,44.913,44.7612,44.8862,77578.0
2021-07-09 14:00:00,50.27,50.6,50.27,50.57,136558.0,44.8773,45.1719,44.8773,45.1451,136558.0
2021-07-09 14:30:00,50.57,50.63,50.5,50.62,128721.0,45.1451,45.1986,45.0826,45.1897,128721.0
2021-07-09 15:00:00,50.63,50.71,50.6,50.67,105260.0,45.1986,45.2701,45.1719,45.2343,105260.0
2021-07-09 15:30:00,50.66,50.76,50.61,50.72,445935.0,45.2254,45.3147,45.1808,45.279,445935.0
2021-07-12 09:30:00,50.25,50.34,49.7,50.34,485636.0,44.8594,44.9397,44.3684,44.9397,485636.0
2021-07-12 10:00:00,50.36,50.63,50.36,50.57,257200.0,44.9576,45.1986,44.9576,45.1451,257200.0
2021-07-12 10:30:00,50.58,50.67,50.3,50.49,150089.0,45.154,45.2343,44.904,45.0737,150089.0
2021-07-12 11:00:00,50.51,50.58,50.33,50.56,103432.0,45.0915,45.154,44.9308,45.1361,103432.0
2021-07-12 11:30:00,50.57,50.75,50.51,50.75,99037.0,45.1451,45.3058,45.0915,45.3058,99037.0
2021-07-12 12:00:00,50.77,50.84,50.65,50.66,190612.0,45.3236,45.3861,45.2165,45.2254,190612.0
2021-07-12 12:30:00,50.66,50.81,50.61,50.78,151807.0,45.2254,45.3593,45.1808,45.3325,151807.0
2021-07-12 13:00:00,50.78,50.98,50.77,50.97,81032.0,45.3325,45.5111,45.3236,45.5022,81032.0
2021-07-12 13:30:00,50.96,51.03,50.89,50.9,86230.0,45.4932,45.5557,45.4307,45.4397,86230.0
2021-07-12 14:00:00,50.89,51.0,50.8,51.0,118888.0,45.4307,45.5289,45.3504,45.5289,118888.0
2021-07-12 14:30:00,51.0,51.02,50.93,50.97,316586.0,45.5289,45.5468,45.4665,45.5022,316586.0
2021-07-12 15:00:00,50.97,50.99,50.87,50.94,110781.0,45.5022,45.52,45.4129,45.4754,110781.0
2021-07-12 15:30:00,50.95,51.04,50.85,50.98,387724.0,45.4843,45.5647,45.395,45.5111,387724.0
2021-07-13 09:30:00,50.8,50.82,50.19,50.22,475830.0,45.3504,45.3683,44.8058,44.8326,475830.0
2021-07-13 10:00:00,50.22,50.23,49.83,49.87,234774.0,44.8326,44.8415,44.4845,44.5202,234774.0
2021-07-13 10:30:00,49.86,49.98,49.67,49.84,180385.0,44.5112,44.6184,44.3416,44.4934,180385.0
2021-07-13 11:00:00,49.85,49.88,49.68,49.8,448833.0,44.5023,44.5291,44.3505,44.4577,448833.0
2021-07-13 11:30:00,49.8,49.94,49.7,49.93,75312.0,44.4577,44.5827,44.3684,44.5737,75312.0
2021-07-13 12:00:00,49.93,50.05,49.79,49.86,87475.0,44.5737,44.6809,44.4487,44.5112,87475.0
2021-07-13 12:30:00,49.86,49.93,49.76,49.76,49199.0,44.5112,44.5737,44.422,44.422,49199.0
2021-07-13 13:00:00,49.77,50.03,49.77,49.99,84454.0,44.4309,44.663,44.4309,44.6273,84454.0
2021-07-13 13:30:00,50.0,50.13,49.92,50.12,217109.0,44.6362,44.7523,44.5648,44.7433,217109.0
2021-07-13 14:00:00,50.1,50.17,50.04,50.04,82106.0,44.7255,44.788,44.6719,44.6719,82106.0
2021-07-13 14:30:00,50.03,50.04,49.96,49.96,63966.0,44.663,44.6719,44.6005,44.6005,63966.0
2021-07-13 15:00:00,49.97,50.11,49.94,49.97,124797.0,44.6094,44.7344,44.5827,44.6094,124797.0
2021-07-13 15:30:00,49.97,49.99,49.83,49.84,305507.0,44.6094,44.6273,44.4845,44.4934,305507.0
2021-07-14 09:30:00,50.0,50.63,49.9,50.01,305703.0,44.6362,45.1986,44.5469,44.6451,305703.0
2021-07-14 10:00:00,50.01,50.05,49.62,49.62,263631.0,44.6451,44.6809,44.297,44.297,263631.0
2021-07-14 10:30:00,49.63,49.74,49.5,49.55,171840.0,44.3059,44.4041,44.1899,44.2345,171840.0
2021-07-14 11:00:00,49.56,49.57,49.27,49.38,286883.0,44.2434,44.2523,43.9845,44.0827,286883.0
2021-07-14 11:30:00,49.38,49.49,49.11,49.3,189291.0,44.0827,44.1809,43.8417,44.0113,189291.0
2021-07-14 12:00:00,49.29,49.56,49.28,49.5,148875.0,44.0024,44.2434,43.9935,44.1899,148875.0
2021-07-14 12:30:00,49.51,49.66,49.43,49.65,66808.0,44.1988,44.3327,44.1274,44.3238,66808.0
2021-07-14 13:00:00,49.64,49.65,49.33,49.51,300938.0,44.3148,44.3238,44.0381,44.1988,300938.0
2021-07-14 13:30:00,49.52,49.63,49.52,49.6,73715.0,44.2077,44.3059,44.2077,44.2791,73715.0
2021-07-14 14:00:00,49.58,49.62,49.34,49.38,97209.0,44.2613,44.297,44.047,44.0827,97209.0
2021-07-14 14:30:00,49.39,49.58,49.31,49.54,82848.0,44.0917,44.2613,44.0202,44.2256,82848.0
2021-07-14 15:00:00,49.56,49.7,49.55,49.61,83600.0,44.2434,44.3684,44.2345,44.2881,83600.0
2021-07-14 15:30:00,49.6,49.74,49.47,49.67,439387.0,44.2791,44.4041,44.1631,44.3416,439387.0
2021-07-15 09:30:00,49.21,49.62,49.0,49.47,392540.0,43.931,44.297,43.7435,44.1631,392540.0
2021-07-15 10:00:00,49.47,49.81,49.44,49.79,262520.0,44.1631,44.4666,44.1363,44.4487,262520.0
2021-07-15 10:30:00,49.79,50.29,49.68,50.28,296682.0,44.4487,44.8951,44.3505,44.8862,296682.0
2021-07-15 11:00:00,50.26,50.32,50.07,50.16,90852.0,44.8683,44.9219,44.6987,44.7791,90852.0
2021-07-15 11:30:00,50.16,50.44,50.12,50.31,131755.0,44.7791,45.029,44.7433,44.913,131755.0
2021-07-15 12:00:00,50.3,50.39,50.15,50.25,143084.0,44.904,44.9844,44.7701,44.8594,143084.0
2021-07-15 12:30:00,50.19,50.28,50.07,50.08,84200.0,44.8058,44.8862,44.6987,44.7076,84200.0
2021-07-15 13:00:00,50.06,50.08,49.73,49.82,205548.0,44.6898,44.7076,44.3952,44.4755,205548.0
2021-07-15 13:30:00,49.82,49.82,49.6,49.63,139451.0,44.4755,44.4755,44.2791,44.3059,139451.0
2021-07-15 14:00:00,49.63,49.9,49.62,49.88,72345.0,44.3059,44.5469,44.297,44.5291,72345.0
2021-07-15 14:30:00,49.86,49.92,49.8,49.88,93256.0,44.5112,44.5648,44.4577,44.5291,93256.0
2021-07-15 15:00:00,49.88,49.99,49.8,49.98,114132.0,44.5291,44.6273,44.4577,44.6184,114132.0
2021-07-15 15:30:00,49.97,50.22,49.94,50.19,263199.0,44.6094,44.8326,44.5827,44.8058,263199.0
2021-07-16 09:30:00,50.49,50.53,49.86,49.89,257356.0,45.0737,45.1094,44.5112,44.538,257356.0
2021-07-16 10:00:00,49.91,49.91,49.58,49.6,130624.0,44.5559,44.5559,44.2613,44.2791,130624.0
2021-07-16 10:30:00,49.61,49.68,49.35,49.65,144516.0,44.2881,44.3505,44.056,44.3238,144516.0
2021-07-16 11:00:00,49.66,49.8,49.61,49.64,100636.0,44.3327,44.4577,44.2881,44.3148,100636.0
2021-07-16 11:30:00,49.63,49.81,49.63,49.8,87238.0,44.3059,44.4666,44.3059,44.4577,87238.0
2021-07-16 12:00:00,49.79,49.79,49.41,49.43,104506.0,44.4487,44.4487,44.1095,44.1274,104506.0
2021-07-16 12:30:00,49.43,49.52,49.33,49.51,169630.0,44.1274,44.2077,44.0381,44.1988,169630.0
2021-07-16 13:00:00,49.52,49.54,49.28,49.29,86153.0,44.2077,44.2256,43.9935,44.0024,86153.0
2021-07-16 13:30:00,49.28,49.29,49.17,49.21,100985.0,43.9935,44.0024,43.8953,43.931,100985.0
2021-07-16 14:00:00,49.21,49.21,49.01,49.06,115825.0,43.931,43.931,43.7524,43.7971,115825.0
2021-07-16 14:30:00,49.05,49.13,48.97,48.99,106701.0,43.7881,43.8596,43.7167,43.7346,106701.0
2021-07-16 15:00:00,48.98,49.03,48.83,48.93,154153.0,43.7256,43.7703,43.5917,43.681,154153.0
2021-07-16 15:30:00,48.93,48.94,48.76,48.88,400555.0,43.681,43.6899,43.5292,43.6364,400555.0
2021-07-19 09:30:00,47.65,47.99,47.16,47.32,622464.0,42.5383,42.8418,42.1009,42.2437,622464.0
2021-07-19 10:00:00,47.3,47.58,47.01,47.55,436552.0,42.2259,42.4758,41.967,42.449,436552.0
2021-07-19 10:30:00,47.54,47.85,47.28,47.33,372703.0,42.4401,42.7169,42.208,42.2526,372703.0
2021-07-19 11:00:00,47.34,47.71,47.28,47.54,522088.0,42.2616,42.5919,42.208,42.4401,522088.0
2021-07-19 11:30:00,47.53,47.8,47.5,47.79,193631.0,42.4312,42.6722,42.4044,42.6633,193631.0
2021-07-19 12:00:00,47.79,47.8,47.32,47.34,157252.0,42.6633,42.6722,42.2437,42.2616,157252.0
2021-07-19 12:30:00,47.33,47.44,47.24,47.37,212040.0,42.2526,42.3508,42.1723,42.2884,212040.0
2021-07-19 13:00:00,47.37,47.6,47.23,47.32,97549.0,42.2884,42.4937,42.1634,42.2437,97549.0
2021-07-19 13:30:00,47.3,47.32,47.04,47.15,237941.0,42.2259,42.2437,41.9938,42.092,237941.0
2021-07-19 14:00:00,47.14,47.36,47.1,47.27,135315.0,42.083,42.2794,42.0473,42.1991,135315.0
2021-07-19 14:30:00,47.28,47.28,47.0,47.03,136556.0,42.208,42.208,41.958,41.9848,136556.0
2021-07-19 15:00:00,47.03,47.1,46.86,46.93,234407.0,41.9848,42.0473,41.8331,41.8956,234407.0
2021-07-19 15:30:00,46.94,47.23,46.89,47.21,819821.0,41.9045,42.1634,41.8598,42.1455,819821.0
2021-07-20 09:30:00,47.15,48.3,47.03,48.26,698183.0,42.092,43.1186,41.9848,43.0829,698183.0
2021-07-20 10:00:00,48.27,48.84,48.21,48.84,182473.0,43.0918,43.6007,43.0382,43.6007,182473.0
2021-07-20 10:30:00,48.84,49.0,48.59,49.0,139879.0,43.6007,43.7435,43.3775,43.7435,139879.0
2021-07-20 11:00:00,49.01,49.11,48.77,48.98,129719.0,43.7524,43.8417,43.5382,43.7256,129719.0
2021-07-20 11:30:00,48.95,49.17,48.76,49.16,315345.0,43.6989,43.8953,43.5292,43.8863,315345.0
2021-07-20 12:00:00,49.16,49.29,48.9,49.29,304746.0,43.8863,44.0024,43.6542,44.0024,304746.0
2021-07-20 12:30:00,49.28,49.46,49.18,49.21,272162.0,43.9935,44.1542,43.9042,43.931,272162.0
2021-07-20 13:00:00,49.21,49.23,48.85,48.87,749149.0,43.931,43.9488,43.6096,43.6274,749149.0
2021-07-20 13:30:00,48.87,48.96,48.74,48.81,120041.0,43.6274,43.7078,43.5114,43.5739,120041.0
2021-07-20 14:00:00,48.82,48.89,48.61,48.65,667974.0,43.5828,43.6453,43.3953,43.431,667974.0
2021-07-20 14:30:00,48.65,48.78,48.52,48.54,514767.0,43.431,43.5471,43.315,43.3328,514767.0
2021-07-20 15:00:00,48.54,48.8,48.49,48.74,669569.0,43.3328,43.565,43.2882,43.5114,669569.0
2021-07-20 15:30:00,48.73,48.77,48.42,48.52,2048559.0,43.5025,43.5382,43.2257,43.315,2048559.0
2021-07-21 09:30:00,49.01,49.75,48.96,49.73,315963.0,43.7524,44.413,43.7078,44.3952,315963.0
2021-07-21 10:00:00,49.73,49.88,49.56,49.56,328934.0,44.3952,44.5291,44.2434,44.2434,328934.0
2021-07-21 10:30:00,49.56,49.64,49.24,49.34,751697.0,44.2434,44.3148,43.9578,44.047,751697.0
2021-07-21 11:00:00,49.35,49.54,49.33,49.34,140119.0,44.056,44.2256,44.0381,44.047,140119.0
2021-07-21 11:30:00,49.35,49.77,49.32,49.61,95893.0,44.056,44.4309,44.0292,44.2881,95893.0
2021-07-21 12:00:00,49.62,49.75,49.58,49.61,82282.0,44.297,44.413,44.2613,44.2881,82282.0
2021-07-21 12:30:00,49.6,49.8,49.56,49.7,69062.0,44.2791,44.4577,44.2434,44.3684,69062.0
2021-07-21 13:00:00,49.71,49.87,49.64,49.76,173021.0,44.3773,44.5202,44.3148,44.422,173021.0
2021-07-21 13:30:00,49.77,49.86,49.68,49.71,140099.0,44.4309,44.5112,44.3505,44.3773,140099.0
2021-07-21 14:00:00,49.73,49.74,49.56,49.68,112150.0,44.3952,44.4041,44.2434,44.3505,112150.0
2021-07-21 14:30:00,49.68,49.74,49.59,49.65,65980.0,44.3505,44.4041,44.2702,44.3238,65980.0
2021-07-21 15:00:00,49.66,49.73,49.6,49.62,103402.0,44.3327,44.3952,44.2791,44.297,103402.0
2021-07-21 15:30:00,49.62,49.65,49.47,49.53,421439.0,44.297,44.3238,44.1631,44.2166,421439.0
2021-07-22 09:30:00,49.43,49.45,48.77,48.87,332253.0,44.1274,44.1452,43.5382,43.6274,332253.0
2021-07-22 10:00:00,48.88,49.02,48.65,48.7,158208.0,43.6364,43.7614,43.431,43.4757,158208.0
2021-07-22 10:30:00,48.71,48.83,48.57,48.59,96078.0,43.4846,43.5917,43.3596,43.3775,96078.0
2021-07-22 11:00:00,48.59,48.68,48.47,48.53,82938.0,43.3775,43.4578,43.2704,43.3239,82938.0
2021-07-22 11:30:00,48.54,48.6,48.25,48.28,146017.0,43.3328,43.3864,43.074,43.1007,146017.0
2021-07-22 12:00:00,48.28,48.46,48.22,48.46,60141.0,43.1007,43.2614,43.0472,43.2614,60141.0
2021-07-22 12:30:00,48.47,48.59,48.47,48.55,67854.0,43.2704,43.3775,43.2704,43.3418,67854.0
2021-07-22 13:00:00,48.55,48.69,48.54,48.59,77941.0,43.3418,43.4668,43.3328,43.3775,77941.0
2021-07-22 13:30:00,48.61,48.77,48.55,48.77,110561.0,43.3953,43.5382,43.3418,43.5382,110561.0
2021-07-22 14:00:00,48.78,48.79,48.69,48.72,131099.0,43.5471,43.556,43.4668,43.4935,131099.0
2021-07-22 14:30:00,48.71,48.75,48.64,48.75,97661.0,43.4846,43.5203,43.4221,43.5203,97661.0
2021-07-22 15:00:00,48.75,48.75,48.57,48.59,123827.0,43.5203,43.5203,43.3596,43.3775,123827.0
2021-07-22 15:30:00,48.58,48.59,48.47,48.52,211726.0,43.3686,43.3775,43.2704,43.315,211726.0
2021-07-23 09:30:00,49.01,49.35,48.63,48.66,275054.0,43.7524,44.056,43.4132,43.44,275054.0
2021-07-23 10:00:00,48.65,48.72,48.43,48.72,60361.0,43.431,43.4935,43.2346,43.4935,60361.0
2021-07-23 10:30:00,48.72,48.9,48.58,48.78,74764.0,43.4935,43.6542,43.3686,43.5471,74764.0
2021-07-23 11:00:00,48.8,48.93,48.69,48.76,61388.0,43.565,43.681,43.4668,43.5292,61388.0
2021-07-23 11:30:00,48.75,48.8,48.55,48.55,44274.0,43.5203,43.565,43.3418,43.3418,44274.0
2021-07-23 12:00:00,48.55,48.78,48.54,48.69,53500.0,43.3418,43.5471,43.3328,43.4668,53500.0
2021-07-23 12:30:00,48.69,48.74,48.63,48.67,35895.0,43.4668,43.5114,43.4132,43.4489,35895.0
2021-07-23 13:00:00,48.65,48.71,48.59,48.62,45427.0,43.431,43.4846,43.3775,43.4043,45427.0
2021-07-23 13:30:00,48.62,48.86,48.59,48.86,67297.0,43.4043,43.6185,43.3775,43.6185,67297.0
2021-07-23 14:00:00,48.84,48.84,48.68,48.69,40940.0,43.6007,43.6007,43.4578,43.4668,40940.0
2021-07-23 14:30:00,48.69,48.75,48.68,48.75,42414.0,43.4668,43.5203,43.4578,43.5203,42414.0
2021-07-23 15:00:00,48.76,48.78,48.63,48.66,37564.0,43.5292,43.5471,43.4132,43.44,37564.0
2021-07-23 15:30:00,48.66,48.84,48.66,48.82,242862.0,43.44,43.6007,43.44,43.5828,242862.0
2021-07-26 09:30:00,48.8,49.67,48.8,49.52,286073.0,43.565,44.3416,43.565,44.2077,286073.0
2021-07-26 10:00:00,49.51,49.64,49.35,49.45,226931.0,44.1988,44.3148,44.056,44.1452,226931.0
2021-07-26 10:30:00,49.46,49.49,49.17,49.34,257548.0,44.1542,44.1809,43.8953,44.047,257548.0
2021-07-26 11:00:00,49.31,49.4,49.18,49.26,288661.0,44.0202,44.1006,43.9042,43.9756,288661.0
2021-07-26 11:30:00,49.27,49.29,49.07,49.09,305210.0,43.9845,44.0024,43.806,43.8238,305210.0
2021-07-26 12:00:00,49.09,49.12,48.93,49.1,322429.0,43.8238,43.8506,43.681,43.8328,322429.0
2021-07-26 12:30:00,49.1,49.17,49.03,49.05,291130.0,43.8328,43.8953,43.7703,43.7881,291130.0
2021-07-26 13:00:00,49.05,49.08,48.99,49.04,284366.0,43.7881,43.8149,43.7346,43.7792,284366.0
2021-07-26 13:30:00,49.03,49.05,48.95,49.02,280743.0,43.7703,43.7881,43.6989,43.7614,280743.0
2021-07-26 14:00:00,49.03,49.1,48.99,49.09,256309.0,43.7703,43.8328,43.7346,43.8238,256309.0
2021-07-26 14:30:00,49.1,49.11,48.94,48.95,310077.0,43.8328,43.8417,43.6899,43.6989,310077.0
2021-07-26 15:00:00,48.96,49.19,48.96,49.18,51238.0,43.7078,43.9131,43.7078,43.9042,51238.0
2021-07-26 15:30:00,49.18,49.26,49.14,49.22,164966.0,43.9042,43.9756,43.8685,43.9399,164966.0
2021-07-27 09:30:00,48.71,48.89,48.36,48.65,263883.0,43.4846,43.6453,43.1722,43.431,263883.0
2021-07-27 10:00:00,48.66,49.11,48.64,49.07,166692.0,43.44,43.8417,43.4221,43.806,166692.0
2021-07-27 10:30:00,49.05,49.32,49.0,49.27,157675.0,43.7881,44.0292,43.7435,43.9845,157675.0
2021-07-27 11:00:00,49.24,49.32,49.09,49.16,128541.0,43.9578,44.0292,43.8238,43.8863,128541.0
2021-07-27 11:30:00,49.15,49.16,48.89,49.08,134508.0,43.8774,43.8863,43.6453,43.8149,134508.0
2021-07-27 12:00:00,49.08,49.08,48.73,48.82,139022.0,43.8149,43.8149,43.5025,43.5828,139022.0
2021-07-27 12:30:00,48.8,48.83,48.69,48.78,222299.0,43.565,43.5917,43.4668,43.5471,222299.0
2021-07-27 13:00:00,48.77,48.9,48.71,48.73,70999.0,43.5382,43.6542,43.4846,43.5025,70999.0
2021-07-27 13:30:00,48.73,48.93,48.7,48.84,74324.0,43.5025,43.681,43.4757,43.6007,74324.0
2021-07-27 14:00:00,48.83,48.98,48.77,48.96,123344.0,43.5917,43.7256,43.5382,43.7078,123344.0
2021-07-27 14:30:00,48.95,49.01,48.85,48.85,93836.0,43.6989,43.7524,43.6096,43.6096,93836.0
2021-07-27 15:00:00,48.86,48.96,48.8,48.96,437408.0,43.6185,43.7078,43.565,43.7078,437408.0
2021-07-27 15:30:00,48.97,49.03,48.85,48.98,198751.0,43.7167,43.7703,43.6096,43.7256,198751.0
2021-07-28 09:30:00,49.32,49.59,49.19,49.26,266260.0,44.0292,44.2702,43.9131,43.9756,266260.0
2021-07-28 10:00:00,49.26,49.26,48.74,48.85,255901.0,43.9756,43.9756,43.5114,43.6096,255901.0
2021-07-28 10:30:00,48.84,49.24,48.8,49.24,146343.0,43.6007,43.9578,43.565,43.9578,146343.0
2021-07-28 11:00:00,49.24,49.42,49.17,49.37,137637.0,43.9578,44.1184,43.8953,44.0738,137637.0
2021-07-28 11:30:00,49.38,49.66,49.31,49.61,80474.0,44.0827,44.3327,44.0202,44.2881,80474.0
2021-07-28 12:00:00,49.61,49.61,49.34,49.34,62432.0,44.2881,44.2881,44.047,44.047,62432.0
2021-07-28 12:30:00,49.35,49.52,49.34,49.46,67190.0,44.056,44.2077,44.047,44.1542,67190.0
2021-07-28 13:00:00,49.46,49.62,49.44,49.53,168376.0,44.1542,44.297,44.1363,44.2166,168376.0
2021-07-28 13:30:00,49.54,49.58,49.4,49.4,63290.0,44.2256,44.2613,44.1006,44.1006,63290.0
2021-07-28 14:00:00,49.38,49.79,49.38,49.72,125403.0,44.0827,44.4487,44.0827,44.3863,125403.0
2021-07-28 14:30:00,49.72,50.15,49.7,50.09,240521.0,44.3863,44.7701,44.3684,44.7166,240521.0
2021-07-28 15:00:00,50.09,50.16,49.87,50.0,174710.0,44.7166,44.7791,44.5202,44.6362,174710.0
2021-07-28 15:30:00,50.0,50.06,49.64,49.66,572783.0,44.6362,44.6898,44.3148,44.3327,572783.0
2021-07-29 09:30:00,50.13,50.34,49.64,49.97,475217.0,44.7523,44.9397,44.3148,44.6094,475217.0
2021-07-29 10:00:00,49.97,50.18,49.82,50.13,414972.0,44.6094,44.7969,44.4755,44.7523,414972.0
2021-07-29 10:30:00,50.12,50.29,50.1,50.22,242521.0,44.7433,44.8951,44.7255,44.8326,242521.0
2021-07-29 11:00:00,50.22,50.35,50.13,50.13,153794.0,44.8326,44.9487,44.7523,44.7523,153794.0
2021-07-29 11:30:00,50.12,50.38,50.12,50.33,142303.0,44.7433,44.9755,44.7433,44.9308,142303.0
2021-07-29 12:00:00,50.34,50.53,50.34,50.5,184145.0,44.9397,45.1094,44.9397,45.0826,184145.0
2021-07-29 12:30:00,50.5,50.54,50.41,50.46,125707.0,45.0826,45.1183,45.0022,45.0469,125707.0
2021-07-29 13:00:00,50.47,50.54,50.41,50.44,193904.0,45.0558,45.1183,45.0022,45.029,193904.0
2021-07-29 13:30:00,50.44,50.45,50.29,50.38,200315.0,45.029,45.0379,44.8951,44.9755,200315.0
2021-07-29 14:00:00,50.4,50.41,50.19,50.23,77296.0,44.9933,45.0022,44.8058,44.8415,77296.0
2021-07-29 14:30:00,50.24,50.24,50.1,50.2,118868.0,44.8505,44.8505,44.7255,44.8148,118868.0
2021-07-29 15:00:00,50.2,50.23,50.09,50.2,94877.0,44.8148,44.8415,44.7166,44.8148,94877.0
2021-07-29 15:30:00,50.19,50.21,50.02,50.06,348340.0,44.8058,44.8237,44.6541,44.6898,348340.0
2021-07-30 09:30:00,49.82,50.46,49.71,50.3,254279.0,44.4755,45.0469,44.3773,44.904,254279.0
2021-07-30 10:00:00,50.28,50.48,50.08,50.09,239329.0,44.8862,45.0647,44.7076,44.7166,239329.0
2021-07-30 10:30:00,50.09,50.17,49.89,49.91,204089.0,44.7166,44.788,44.538,44.5559,204089.0
2021-07-30 11:00:00,49.91,50.06,49.85,49.85,92143.0,44.5559,44.6898,44.5023,44.5023,92143.0
2021-07-30 11:30:00,49.83,49.89,49.67,49.82,100852.0,44.4845,44.538,44.3416,44.4755,100852.0
2021-07-30 12:00:00,49.81,49.81,49.61,49.7,72933.0,44.4666,44.4666,44.2881,44.3684,72933.0
2021-07-30 12:30:00,49.72,49.79,49.51,49.52,59755.0,44.3863,44.4487,44.1988,44.2077,59755.0
2021-07-30 13:00:00,49.53,49.58,49.4,49.52,71516.0,44.2166,44.2613,44.1006,44.2077,71516.0
2021-07-30 13:30:00,49.52,49.61,49.49,49.59,62513.0,44.2077,44.2881,44.1809,44.2702,62513.0
2021-07-30 14:00:00,49.61,49.62,49.39,49.39,138384.0,44.2881,44.297,44.0917,44.0917,138384.0
2021-07-30 14:30:00,49.39,49.44,49.31,49.4,90095.0,44.0917,44.1363,44.0202,44.1006,90095.0
2021-07-30 15:00:00,49.39,49.5,49.32,49.44,133740.0,44.0917,44.1899,44.0292,44.1363,133740.0
2021-07-30 15:30:00,49.44,49.52,49.38,49.48,418229.0,44.1363,44.2077,44.0827,44.172,418229.0
2021-08-02 09:30:00,49.71,50.85,49.65,50.51,2308361.0,44.3773,45.395,44.3238,45.0915,2308361.0
2021-08-02 10:00:00,50.51,50.59,50.06,50.06,446721.0,45.0915,45.1629,44.6898,44.6898,446721.0
2021-08-02 10:30:00,50.06,50.31,49.73,49.74,214908.0,44.6898,44.913,44.3952,44.4041,214908.0
2021-08-02 11:00:00,49.73,49.92,49.62,49.68,260437.0,44.3952,44.5648,44.297,44.3505,260437.0
2021-08-02 11:30:00,49.67,49.74,49.35,49.37,159505.0,44.3416,44.4041,44.056,44.0738,159505.0
2021-08-02 12:00:00,49.36,49.41,49.08,49.23,200982.0,44.0649,44.1095,43.8149,43.9488,200982.0
2021-08-02 12:30:00,49.23,49.46,49.22,49.42,167324.0,43.9488,44.1542,43.9399,44.1184,167324.0
2021-08-02 13:00:00,49.43,49.5,49.32,49.49,158212.0,44.1274,44.1899,44.0292,44.1809,158212.0
2021-08-02 13:30:00,49.48,49.49,49.34,49.39,201144.0,44.172,44.1809,44.047,44.0917,201144.0
2021-08-02 14:00:00,49.39,49.6,49.35,49.47,218148.0,44.0917,44.2791,44.056,44.1631,218148.0
2021-08-02 14:30:00,49.46,49.52,49.38,49.44,243088.0,44.1542,44.2077,44.0827,44.1363,243088.0
2021-08-02 15:00:00,49.44,49.44,49.25,49.33,236948.0,44.1363,44.1363,43.9667,44.0381,236948.0
2021-08-02 15:30:00,49.33,49.38,49.13,49.15,410317.0,44.0381,44.0827,43.8596,43.8774,410317.0
2021-08-03 09:30:00,49.37,49.47,48.38,48.75,653664.0,44.0738,44.1631,43.19,43.5203,653664.0
2021-08-03 10:00:00,48.76,49.07,48.64,49.03,377866.0,43.5292,43.806,43.4221,43.7703,377866.0
2021-08-03 10:30:00,49.03,49.38,48.82,49.15,221823.0,43.7703,44.0827,43.5828,43.8774,221823.0
2021-08-03 11:00:00,49.14,49.53,49.11,49.51,163294.0,43.8685,44.2166,43.8417,44.1988,163294.0
2021-08-03 11:30:00,49.52,49.72,49.52,49.57,173697.0,44.2077,44.3863,44.2077,44.2523,173697.0
2021-08-03 12:00:00,49.57,49.63,49.42,49.43,111426.0,44.2523,44.3059,44.1184,44.1274,111426.0
2021-08-03 12:30:00,49.41,49.65,49.36,49.57,90788.0,44.1095,44.3238,44.0649,44.2523,90788.0
2021-08-03 13:00:00,49.57,49.67,49.48,49.54,106258.0,44.2523,44.3416,44.172,44.2256,106258.0
2021-08-03 13:30:00,49.54,49.77,49.44,49.76,173196.0,44.2256,44.4309,44.1363,44.422,173196.0
2021-08-03 14:00:00,49.76,49.85,49.7,49.84,112379.0,44.422,44.5023,44.3684,44.4934,112379.0
2021-08-03 14:30:00,49.84,49.96,49.81,49.9,88713.0,44.4934,44.6005,44.4666,44.5469,88713.0
2021-08-03 15:00:00,49.91,49.99,49.9,49.99,96754.0,44.5559,44.6273,44.5469,44.6273,96754.0
2021-08-03 15:30:00,49.98,50.01,49.78,49.92,464968.0,44.6184,44.6451,44.4398,44.5648,464968.0
2021-08-04 09:30:00,49.39,49.71,49.11,49.35,371905.0,44.0917,44.3773,43.8417,44.056,371905.0
2021-08-04 10:00:00,49.35,49.94,49.34,49.86,171085.0,44.056,44.5827,44.047,44.5112,171085.0
2021-08-04 10:30:00,49.86,50.01,49.5,49.87,215129.0,44.5112,44.6451,44.1899,44.5202,215129.0
2021-08-04 11:00:00,49.86,50.08,49.71,49.96,82734.0,44.5112,44.7076,44.3773,44.6005,82734.0
2021-08-04 11:30:00,49.95,49.95,49.49,49.52,87152.0,44.5916,44.5916,44.1809,44.2077,87152.0
2021-08-04 12:00:00,49.52,49.64,49.51,49.57,72153.0,44.2077,44.3148,44.1988,44.2523,72153.0
2021-08-04 12:30:00,49.55,49.67,49.49,49.59,534329.0,44.2345,44.3416,44.1809,44.2702,534329.0
2021-08-04 13:00:00,49.6,49.65,49.52,49.58,34468.0,44.2791,44.3238,44.2077,44.2613,34468.0
2021-08-04 13:30:00,49.57,49.69,49.53,49.68,58469.0,44.2523,44.3595,44.2166,44.3505,58469.0
2021-08-04 14:00:00,49.7,49.72,49.59,49.6,39477.0,44.3684,44.3863,44.2702,44.2791,39477.0
2021-08-04 14:30:00,49.57,49.72,49.56,49.71,45864.0,44.2523,44.3863,44.2434,44.3773,45864.0
2021-08-04 15:00:00,49.7,49.71,49.57,49.66,58168.0,44.3684,44.3773,44.2523,44.3327,58168.0
2021-08-04 15:30:00,49.67,49.7,49.43,49.44,147724.0,44.3416,44.3684,44.1274,44.1363,147724.0
2021-08-05 09:30:00,49.75,50.28,49.7,50.16,428257.0,44.413,44.8862,44.3684,44.7791,428257.0
2021-08-05 10:00:00,50.18,50.23,49.91,50.11,190220.0,44.7969,44.8415,44.5559,44.7344,190220.0
2021-08-05 10:30:00,50.11,50.25,50.08,50.23,134401.0,44.7344,44.8594,44.7076,44.8415,134401.0
2021-08-05 11:00:00,50.23,50.45,50.2,50.45,112034.0,44.8415,45.0379,44.8148,45.0379,112034.0
2021-08-05 11:30:00,50.43,50.46,50.27,50.3,93730.0,45.0201,45.0469,44.8773,44.904,93730.0
2021-08-05 12:00:00,50.31,50.39,50.26,50.26,55285.0,44.913,44.9844,44.8683,44.8683,55285.0
2021-08-05 12:30:00,50.26,50.26,50.1,50.16,55369.0,44.8683,44.8683,44.7255,44.7791,55369.0
2021-08-05 13:00:00,50.15,50.28,50.15,50.26,50253.0,44.7701,44.8862,44.7701,44.8683,50253.0
2021-08-05 13:30:00,50.26,50.3,50.18,50.25,290800.0,44.8683,44.904,44.7969,44.8594,290800.0
2021-08-05 14:00:00,50.24,50.25,50.13,50.16,41699.0,44.8505,44.8594,44.7523,44.7791,41699.0
2021-08-05 14:30:00,50.16,50.17,50.07,50.07,37253.0,44.7791,44.788,44.6987,44.6987,37253.0
2021-08-05 15:00:00,50.08,50.28,50.07,50.23,98352.0,44.7076,44.8862,44.6987,44.8415,98352.0
2021-08-05 15:30:00,50.25,50.4,50.2,50.38,601402.0,44.8594,44.9933,44.8148,44.9755,601402.0
2021-08-06 09:30:00,51.17,51.6,51.0,51.5,640890.0,45.6807,46.0646,45.5289,45.9753,640890.0
2021-08-06 10:00:00,51.49,51.65,51.27,51.62,327584.0,45.9664,46.1092,45.77,46.0824,327584.0
2021-08-06 10:30:00,51.62,51.82,51.55,51.82,267038.0,46.0824,46.261,46.0199,46.261,267038.0
2021-08-06 11:00:00,51.81,52.05,51.8,52.0,243792.0,46.2521,46.4663,46.2431,46.4217,243792.0
2021-08-06 11:30:00,52.0,52.07,51.91,52.04,122560.0,46.4217,46.4842,46.3413,46.4574,122560.0
2021-08-06 12:00:00,52.05,52.18,51.95,51.95,215670.0,46.4663,46.5824,46.377,46.377,215670.0
2021-08-06 12:30:00,51.95,52.06,51.9,51.98,111474.0,46.377,46.4752,46.3324,46.4038,111474.0
2021-08-06 13:00:00,51.96,51.97,51.85,51.85,110662.0,46.386,46.3949,46.2878,46.2878,110662.0
2021-08-06 13:30:00,51.86,51.91,51.74,51.89,311861.0,46.2967,46.3413,46.1896,46.3235,311861.0
2021-08-06 14:00:00,51.89,51.96,51.77,51.9,139916.0,46.3235,46.386,46.2163,46.3324,139916.0
2021-08-06 14:30:00,51.9,51.93,51.77,51.79,91670.0,46.3324,46.3592,46.2163,46.2342,91670.0
2021-08-06 15:00:00,51.79,51.86,51.74,51.86,150791.0,46.2342,46.2967,46.1896,46.2967,150791.0
2021-08-06 15:30:00,51.85,51.88,51.69,51.84,464296.0,46.2878,46.3145,46.1449,46.2788,464296.0
2021-08-09 09:30:00,51.68,51.68,51.18,51.51,399506.0,46.136,46.136,45.6896,45.9842,399506.0
2021-08-09 10:00:00,51.52,51.72,51.35,51.55,211465.0,45.9932,46.1717,45.8414,46.0199,211465.0
2021-08-09 10:30:00,51.55,51.82,51.4,51.77,307121.0,46.0199,46.261,45.886,46.2163,307121.0
2021-08-09 11:00:00,51.77,51.88,51.63,51.72,158322.0,46.2163,46.3145,46.0914,46.1717,158322.0
2021-08-09 11:30:00,51.72,51.87,51.72,51.83,111081.0,46.1717,46.3056,46.1717,46.2699,111081.0
2021-08-09 12:00:00,51.82,51.98,51.77,51.98,99691.0,46.261,46.4038,46.2163,46.4038,99691.0
2021-08-09 12:30:00,51.98,52.07,51.95,52.03,125972.0,46.4038,46.4842,46.377,46.4485,125972.0
2021-08-09 13:00:00,52.01,52.08,51.95,52.04,90550.0,46.4306,46.4931,46.377,46.4574,90550.0
2021-08-09 13:30:00,52.04,52.12,51.96,52.09,74187.0,46.4574,46.5288,46.386,46.502,74187.0
2021-08-09 14:00:00,52.09,52.11,51.97,52.04,69567.0,46.502,46.5199,46.3949,46.4574,69567.0
2021-08-09 14:30:00,52.04,52.12,51.96,52.0,74538.0,46.4574,46.5288,46.386,46.4217,74538.0
2021-08-09 15:00:00,52.01,52.02,51.78,51.8,112928.0,46.4306,46.4395,46.2253,46.2431,112928.0
2021-08-09 15:30:00,51.8,51.86,51.46,51.54,303488.0,46.2431,46.2967,45.9396,46.011,303488.0
2021-08-10 09:30:00,51.45,51.59,51.22,51.32,356121.0,45.9307,46.0557,45.7253,45.8146,356121.0
2021-08-10 10:00:00,51.32,51.88,51.22,51.86,236503.0,45.8146,46.3145,45.7253,46.2967,236503.0
2021-08-10 10:30:00,51.87,51.95,51.75,51.92,175182.0,46.3056,46.377,46.1985,46.3503,175182.0
2021-08-10 11:00:00,51.91,52.2,51.9,52.19,152566.0,46.3413,46.6002,46.3324,46.5913,152566.0
2021-08-10 11:30:00,52.19,52.22,52.06,52.18,119329.0,46.5913,46.6181,46.4752,46.5824,119329.0
2021-08-10 12:00:00,52.18,52.19,51.92,51.99,195029.0,46.5824,46.5913,46.3503,46.4127,195029.0
2021-08-10 12:30:00,52.0,52.04,51.93,52.04,70446.0,46.4217,46.4574,46.3592,46.4574,70446.0
2021-08-10 13:00:00,52.04,52.11,51.99,52.11,78325.0,46.4574,46.5199,46.4127,46.5199,78325.0
2021-08-10 13:30:00,52.12,52.13,51.82,51.99,75897.0,46.5288,46.5377,46.261,46.4127,75897.0
2021-08-10 14:00:00,52.0,52.09,51.95,52.04,92199.0,46.4217,46.502,46.377,46.4574,92199.0
2021-08-10 14:30:00,52.05,52.09,51.99,52.04,123663.0,46.4663,46.502,46.4127,46.4574,123663.0
2021-08-10 15:00:00,52.03,52.06,51.93,52.03,187347.0,46.4485,46.4752,46.3592,46.4485,187347.0
2021-08-10 15:30:00,52.04,52.09,51.98,52.08,404120.0,46.4574,46.502,46.4038,46.4931,404120.0
2021-08-11 09:30:00,52.26,52.36,51.7,52.15,362019.0,46.6538,46.7431,46.1539,46.5556,362019.0
2021-08-11 10:00:00,52.15,52.36,52.06,52.27,213033.0,46.5556,46.7431,46.4752,46.6627,213033.0
2021-08-11 10:30:00,52.25,52.47,52.16,52.4,216460.0,46.6449,46.8413,46.5645,46.7788,216460.0
2021-08-11 11:00:00,52.44,52.56,52.37,52.4,126970.0,46.8145,46.9216,46.752,46.7788,126970.0
2021-08-11 11:30:00,52.37,52.49,52.34,52.43,103427.0,46.752,46.8591,46.7252,46.8055,103427.0
2021-08-11 12:00:00,52.43,52.54,52.39,52.48,108436.0,46.8055,46.9037,46.7698,46.8502,108436.0
2021-08-11 12:30:00,52.48,52.59,52.47,52.56,85289.0,46.8502,46.9484,46.8413,46.9216,85289.0
2021-08-11 13:00:00,52.56,52.62,52.42,52.5,120813.0,46.9216,46.9752,46.7966,46.868,120813.0
2021-08-11 13:30:00,52.49,52.61,52.48,52.58,87762.0,46.8591,46.9662,46.8502,46.9395,87762.0
2021-08-11 14:00:00,52.59,52.72,52.57,52.72,100526.0,46.9484,47.0644,46.9305,47.0644,100526.0
2021-08-11 14:30:00,52.71,52.72,52.63,52.71,130486.0,47.0555,47.0644,46.9841,47.0555,130486.0
2021-08-11 15:00:00,52.71,52.83,52.7,52.82,145500.0,47.0555,47.1626,47.0466,47.1537,145500.0
2021-08-11 15:30:00,52.82,52.93,52.77,52.91,301019.0,47.1537,47.2519,47.1091,47.234,301019.0
2021-08-12 09:30:00,52.93,53.03,52.56,52.79,390700.0,47.2519,47.3412,46.9216,47.1269,390700.0
2021-08-12 10:00:00,52.8,52.84,52.49,52.55,252670.0,47.1358,47.1716,46.8591,46.9127,252670.0
2021-08-12 10:30:00,52.55,52.58,52.39,52.41,154956.0,46.9127,46.9395,46.7698,46.7877,154956.0
2021-08-12 11:00:00,52.4,52.67,52.34,52.64,117425.0,46.7788,47.0198,46.7252,46.993,117425.0
2021-08-12 11:30:00,52.64,52.69,52.53,52.69,77579.0,46.993,47.0377,46.8948,47.0377,77579.0
2021-08-12 12:00:00,52.68,52.83,52.68,52.79,71211.0,47.0287,47.1626,47.0287,47.1269,71211.0
2021-08-12 12:30:00,52.79,52.81,52.72,52.79,69152.0,47.1269,47.1448,47.0644,47.1269,69152.0
2021-08-12 13:00:00,52.8,52.83,52.66,52.66,97105.0,47.1358,47.1626,47.0109,47.0109,97105.0
2021-08-12 13:30:00,52.66,52.7,52.6,52.66,98830.0,47.0109,47.0466,46.9573,47.0109,98830.0
2021-08-12 14:00:00,52.65,52.69,52.6,52.66,91770.0,47.0019,47.0377,46.9573,47.0109,91770.0
2021-08-12 14:30:00,52.66,52.78,52.64,52.69,70435.0,47.0109,47.118,46.993,47.0377,70435.0
2021-08-12 15:00:00,52.68,52.75,52.63,52.63,77840.0,47.0287,47.0912,46.9841,46.9841,77840.0
2021-08-12 15:30:00,52.64,52.74,52.63,52.69,279842.0,46.993,47.0823,46.9841,47.0377,279842.0
2021-08-13 09:30:00,52.7,52.89,52.47,52.56,225157.0,47.0466,47.2162,46.8413,46.9216,225157.0
2021-08-13 10:00:00,52.55,52.57,52.22,52.32,466335.0,46.9127,46.9305,46.6181,46.7073,466335.0
2021-08-13 10:30:00,52.32,52.43,52.25,52.42,318666.0,46.7073,46.8055,46.6449,46.7966,318666.0
2021-08-13 11:00:00,52.41,52.58,52.34,52.36,137142.0,46.7877,46.9395,46.7252,46.7431,137142.0
2021-08-13 11:30:00,52.35,52.47,52.33,52.41,111701.0,46.7341,46.8413,46.7163,46.7877,111701.0
2021-08-13 12:00:00,52.43,52.5,52.32,52.36,78012.0,46.8055,46.868,46.7073,46.7431,78012.0
2021-08-13 12:30:00,52.36,52.47,52.34,52.37,87835.0,46.7431,46.8413,46.7252,46.752,87835.0
2021-08-13 13:00:00,52.37,52.45,52.29,52.43,61937.0,46.752,46.8234,46.6806,46.8055,61937.0
2021-08-13 13:30:00,52.42,52.5,52.42,52.44,59023.0,46.7966,46.868,46.7966,46.8145,59023.0
2021-08-13 14:00:00,52.43,52.44,52.28,52.3,68564.0,46.8055,46.8145,46.6716,46.6895,68564.0
2021-08-13 14:30:00,52.28,52.28,52.16,52.25,79219.0,46.6716,46.6716,46.5645,46.6449,79219.0
2021-08-13 15:00:00,52.26,52.33,52.19,52.19,88412.0,46.6538,46.7163,46.5913,46.5913,88412.0
2021-08-13 15:30:00,52.19,52.33,52.16,52.26,292027.0,46.5913,46.7163,46.5645,46.6538,292027.0
2021-08-16 09:30:00,51.85,51.88,51.3,51.5,275641.0,46.2878,46.3145,45.7968,45.9753,275641.0
2021-08-16 10:00:00,51.47,52.16,51.41,51.88,182992.0,45.9485,46.5645,45.895,46.3145,182992.0
2021-08-16 10:30:00,51.87,52.13,51.73,51.93,143976.0,46.3056,46.5377,46.1806,46.3592,143976.0
2021-08-16 11:00:00,51.93,52.11,51.86,52.03,118845.0,46.3592,46.5199,46.2967,46.4485,118845.0
2021-08-16 11:30:00,52.04,52.18,52.01,52.08,87150.0,46.4574,46.5824,46.4306,46.4931,87150.0
2021-08-16 12:00:00,52.09,52.09,51.94,51.95,77258.0,46.502,46.502,46.3681,46.377,77258.0
2021-08-16 12:30:00,51.95,52.06,51.89,52.03,38421.0,46.377,46.4752,46.3235,46.4485,38421.0
2021-08-16 13:00:00,52.03,52.11,52.0,52.03,65592.0,46.4485,46.5199,46.4217,46.4485,65592.0
2021-08-16 13:30:00,52.02,52.05,51.96,52.05,79717.0,46.4395,46.4663,46.386,46.4663,79717.0
2021-08-16 14:00:00,52.05,52.12,51.95,51.96,84062.0,46.4663,46.5288,46.377,46.386,84062.0
2021-08-16 14:30:00,51.96,52.12,51.9,52.05,97816.0,46.386,46.5288,46.3324,46.4663,97816.0
2021-08-16 15:00:00,52.05,52.12,51.99,52.03,159673.0,46.4663,46.5288,46.4127,46.4485,159673.0
2021-08-16 15:30:00,52.02,52.06,51.91,52.04,438123.0,46.4395,46.4752,46.3413,46.4574,438123.0
2021-08-17 09:30:00,51.58,51.66,51.33,51.41,229466.0,46.0467,46.1181,45.8235,45.895,229466.0
2021-08-17 10:00:00,51.41,51.9,51.32,51.75,213084.0,45.895,46.3324,45.8146,46.1985,213084.0
2021-08-17 10:30:00,51.77,51.82,51.41,51.44,170993.0,46.2163,46.261,45.895,45.9217,170993.0
2021-08-17 11:00:00,51.45,51.48,51.21,51.3,104888.0,45.9307,45.9575,45.7164,45.7968,104888.0
2021-08-17 11:30:00,51.3,51.46,51.27,51.42,82300.0,45.7968,45.9396,45.77,45.9039,82300.0
2021-08-17 12:00:00,51.43,51.43,51.18,51.21,75319.0,45.9128,45.9128,45.6896,45.7164,75319.0
2021-08-17 12:30:00,51.2,51.2,50.66,50.66,131727.0,45.7075,45.7075,45.2254,45.2254,131727.0
2021-08-17 13:00:00,50.65,51.07,50.64,51.07,101145.0,45.2165,45.5914,45.2076,45.5914,101145.0
2021-08-17 13:30:00,51.06,51.06,50.83,51.03,78570.0,45.5825,45.5825,45.3772,45.5557,78570.0
2021-08-17 14:00:00,51.04,51.16,50.95,50.96,200619.0,45.5647,45.6718,45.4843,45.4932,200619.0
2021-08-17 14:30:00,50.97,51.23,50.87,51.21,216108.0,45.5022,45.7343,45.4129,45.7164,216108.0
2021-08-17 15:00:00,51.22,51.34,51.17,51.19,89502.0,45.7253,45.8325,45.6807,45.6986,89502.0
2021-08-17 15:30:00,51.21,51.32,51.11,51.27,239398.0,45.7164,45.8146,45.6271,45.77,239398.0
2021-08-18 09:30:00,51.14,51.27,50.79,51.27,225937.0,45.6539,45.77,45.3415,45.77,225937.0
2021-08-18 10:00:00,51.28,51.46,51.18,51.42,172787.0,45.7789,45.9396,45.6896,45.9039,172787.0
2021-08-18 10:30:00,51.42,51.6,51.38,51.48,149042.0,45.9039,46.0646,45.8682,45.9575,149042.0
2021-08-18 11:00:00,51.5,51.74,51.44,51.65,143273.0,45.9753,46.1896,45.9217,46.1092,143273.0
2021-08-18 11:30:00,51.64,51.68,51.48,51.61,86609.0,46.1003,46.136,45.9575,46.0735,86609.0
2021-08-18 12:00:00,51.61,51.76,51.46,51.48,87547.0,46.0735,46.2074,45.9396,45.9575,87547.0
2021-08-18 12:30:00,51.49,51.61,51.46,51.55,78023.0,45.9664,46.0735,45.9396,46.0199,78023.0
2021-08-18 13:00:00,51.56,51.65,51.48,51.65,69460.0,46.0289,46.1092,45.9575,46.1092,69460.0
2021-08-18 13:30:00,51.65,51.68,51.62,51.65,47806.0,46.1092,46.136,46.0824,46.1092,47806.0
2021-08-18 14:00:00,51.65,51.65,51.3,51.56,175240.0,46.1092,46.1092,45.7968,46.0289,175240.0
2021-08-18 14:30:00,51.56,51.67,51.43,51.48,115404.0,46.0289,46.1271,45.9128,45.9575,115404.0
2021-08-18 15:00:00,51.48,51.48,51.21,51.23,100237.0,45.9575,45.9575,45.7164,45.7343,100237.0
2021-08-18 15:30:00,51.22,51.25,50.77,50.8,344727.0,45.7253,45.7521,45.3236,45.3504,344727.0
2021-08-19 09:30:00,50.23,50.7,50.18,50.61,279641.0,44.8415,45.2611,44.7969,45.1808,279641.0
2021-08-19 10:00:00,50.59,50.68,50.39,50.4,268686.0,45.1629,45.2433,44.9844,44.9933,268686.0
2021-08-19 10:30:00,50.41,50.41,50.05,50.32,224331.0,45.0022,45.0022,44.6809,44.9219,224331.0
2021-08-19 11:00:00,50.33,50.36,49.77,49.85,169387.0,44.9308,44.9576,44.4309,44.5023,169387.0
2021-08-19 11:30:00,49.86,50.31,49.82,50.27,134869.0,44.5112,44.913,44.4755,44.8773,134869.0
2021-08-19 12:00:00,50.27,50.37,50.14,50.32,102337.0,44.8773,44.9665,44.7612,44.9219,102337.0
2021-08-19 12:30:00,50.32,50.4,50.22,50.39,73775.0,44.9219,44.9933,44.8326,44.9844,73775.0
2021-08-19 13:00:00,50.39,50.39,50.04,50.04,100914.0,44.9844,44.9844,44.6719,44.6719,100914.0
2021-08-19 13:30:00,50.05,50.08,49.85,49.86,149754.0,44.6809,44.7076,44.5023,44.5112,149754.0
2021-08-19 14:00:00,49.85,50.01,49.79,49.83,129210.0,44.5023,44.6451,44.4487,44.4845,129210.0
2021-08-19 14:30:00,49.82,50.02,49.7,49.95,368953.0,44.4755,44.6541,44.3684,44.5916,368953.0
2021-08-19 15:00:00,49.97,50.27,49.96,50.25,165040.0,44.6094,44.8773,44.6005,44.8594,165040.0
2021-08-19 15:30:00,50.26,50.27,49.97,50.11,448597.0,44.8683,44.8773,44.6094,44.7344,448597.0
2021-08-20 09:30:00,50.05,50.44,49.86,50.22,225459.0,44.6809,45.029,44.5112,44.8326,225459.0
2021-08-20 10:00:00,50.21,50.46,50.16,50.29,188570.0,44.8237,45.0469,44.7791,44.8951,188570.0
2021-08-20 10:30:00,50.3,50.44,50.13,50.14,126733.0,44.904,45.029,44.7523,44.7612,126733.0
2021-08-20 11:00:00,50.14,50.63,50.13,50.53,215170.0,44.7612,45.1986,44.7523,45.1094,215170.0
2021-08-20 11:30:00,50.51,50.74,50.51,50.71,71016.0,45.0915,45.2968,45.0915,45.2701,71016.0
2021-08-20 12:00:00,50.72,50.82,50.62,50.79,83010.0,45.279,45.3683,45.1897,45.3415,83010.0
2021-08-20 12:30:00,50.8,50.97,50.79,50.8,47408.0,45.3504,45.5022,45.3415,45.3504,47408.0
2021-08-20 13:00:00,50.8,50.9,50.77,50.78,41298.0,45.3504,45.4397,45.3236,45.3325,41298.0
2021-08-20 13:30:00,50.79,50.85,50.7,50.7,42736.0,45.3415,45.395,45.2611,45.2611,42736.0
2021-08-20 14:00:00,50.71,50.87,50.68,50.69,55091.0,45.2701,45.4129,45.2433,45.2522,55091.0
2021-08-20 14:30:00,50.71,50.74,50.65,50.73,27627.0,45.2701,45.2968,45.2165,45.2879,27627.0
2021-08-20 15:00:00,50.73,50.88,50.7,50.85,77572.0,45.2879,45.4218,45.2611,45.395,77572.0
2021-08-20 15:30:00,50.86,50.98,50.79,50.95,283454.0,45.404,45.5111,45.3415,45.4843,283454.0
2021-08-23 09:30:00,51.36,51.62,51.19,51.6,407032.0,45.8503,46.0824,45.6986,46.0646,407032.0
2021-08-23 10:00:00,51.61,51.61,51.22,51.23,290057.0,46.0735,46.0735,45.7253,45.7343,290057.0
2021-08-23 10:30:00,51.22,51.38,51.12,51.3,168454.0,45.7253,45.8682,45.6361,45.7968,168454.0
2021-08-23 11:00:00,51.3,51.44,51.23,51.43,139098.0,45.7968,45.9217,45.7343,45.9128,139098.0
2021-08-23 11:30:00,51.43,51.43,51.29,51.4,87346.0,45.9128,45.9128,45.7878,45.886,87346.0
2021-08-23 12:00:00,51.4,51.48,51.38,51.4,94277.0,45.886,45.9575,45.8682,45.886,94277.0
2021-08-23 12:30:00,51.4,51.44,51.25,51.32,111672.0,45.886,45.9217,45.7521,45.8146,111672.0
2021-08-23 13:00:00,51.33,51.44,51.27,51.43,70959.0,45.8235,45.9217,45.77,45.9128,70959.0
2021-08-23 13:30:00,51.43,51.48,51.34,51.39,84527.0,45.9128,45.9575,45.8325,45.8771,84527.0
2021-08-23 14:00:00,51.39,51.44,51.36,51.37,103839.0,45.8771,45.9217,45.8503,45.8593,103839.0
2021-08-23 14:30:00,51.37,51.45,51.36,51.39,86509.0,45.8593,45.9307,45.8503,45.8771,86509.0
2021-08-23 15:00:00,51.39,51.52,51.37,51.52,153202.0,45.8771,45.9932,45.8593,45.9932,153202.0
2021-08-23 15:30:00,51.52,51.54,51.39,51.42,342327.0,45.9932,46.011,45.8771,45.9039,342327.0
2021-08-24 09:30:00,51.51,51.96,51.26,51.84,255630.0,45.9842,46.386,45.7611,46.2788,255630.0
2021-08-24 10:00:00,51.84,51.87,51.44,51.62,178528.0,46.2788,46.3056,45.9217,46.0824,178528.0
2021-08-24 10:30:00,51.62,51.78,51.57,51.75,86528.0,46.0824,46.2253,46.0378,46.1985,86528.0
2021-08-24 11:00:00,51.75,51.86,51.71,51.76,141693.0,46.1985,46.2967,46.1628,46.2074,141693.0
2021-08-24 11:30:00,51.76,51.77,51.64,51.66,130083.0,46.2074,46.2163,46.1003,46.1181,130083.0
2021-08-24 12:00:00,51.66,51.71,51.61,51.71,61921.0,46.1181,46.1628,46.0735,46.1628,61921.0
2021-08-24 12:30:00,51.71,51.87,51.71,51.82,39919.0,46.1628,46.3056,46.1628,46.261,39919.0
2021-08-24 13:00:00,51.82,51.94,51.81,51.83,53020.0,46.261,46.3681,46.2521,46.2699,53020.0
2021-08-24 13:30:00,51.82,51.87,51.8,51.86,43007.0,46.261,46.3056,46.2431,46.2967,43007.0
2021-08-24 14:00:00,51.87,51.9,51.73,51.76,42887.0,46.3056,46.3324,46.1806,46.2074,42887.0
2021-08-24 14:30:00,51.76,51.89,51.71,51.86,85283.0,46.2074,46.3235,46.1628,46.2967,85283.0
2021-08-24 15:00:00,51.87,51.9,51.8,51.89,75179.0,46.3056,46.3324,46.2431,46.3235,75179.0
2021-08-24 15:30:00,51.89,51.89,51.77,51.8,196018.0,46.3235,46.3235,46.2163,46.2431,196018.0
2021-08-25 09:30:00,52.01,52.38,51.82,52.36,322152.0,46.4306,46.7609,46.261,46.7431,322152.0
2021-08-25 10:00:00,52.37,52.46,52.18,52.39,327474.0,46.752,46.8323,46.5824,46.7698,327474.0
2021-08-25 10:30:00,52.38,52.59,52.31,52.41,251024.0,46.7609,46.9484,46.6984,46.7877,251024.0
2021-08-25 11:00:00,52.42,52.53,52.32,52.52,163680.0,46.7966,46.8948,46.7073,46.8859,163680.0
2021-08-25 11:30:00,52.52,52.68,52.5,52.67,85396.0,46.8859,47.0287,46.868,47.0198,85396.0
2021-08-25 12:00:00,52.67,52.81,52.67,52.69,77387.0,47.0198,47.1448,47.0198,47.0377,77387.0
2021-08-25 12:30:00,52.69,52.72,52.58,52.64,83696.0,47.0377,47.0644,46.9395,46.993,83696.0
2021-08-25 13:00:00,52.65,52.8,52.6,52.76,59784.0,47.0019,47.1358,46.9573,47.1001,59784.0
2021-08-25 13:30:00,52.76,52.86,52.75,52.79,101205.0,47.1001,47.1894,47.0912,47.1269,101205.0
2021-08-25 14:00:00,52.8,52.86,52.61,52.69,51205.0,47.1358,47.1894,46.9662,47.0377,51205.0
2021-08-25 14:30:00,52.68,52.68,52.53,52.57,60412.0,47.0287,47.0287,46.8948,46.9305,60412.0
2021-08-25 15:00:00,52.57,52.57,52.44,52.48,61760.0,46.9305,46.9305,46.8145,46.8502,61760.0
2021-08-25 15:30:00,52.49,52.51,52.31,52.32,242879.0,46.8591,46.877,46.6984,46.7073,242879.0
2021-08-26 09:30:00,52.4,52.54,52.16,52.39,278347.0,46.7788,46.9037,46.5645,46.7698,278347.0
2021-08-26 10:00:00,52.38,52.52,52.18,52.41,305615.0,46.7609,46.8859,46.5824,46.7877,305615.0
2021-08-26 10:30:00,52.42,52.45,51.93,51.98,174992.0,46.7966,46.8234,46.3592,46.4038,174992.0
2021-08-26 11:00:00,51.97,52.22,51.89,52.12,130645.0,46.3949,46.6181,46.3235,46.5288,130645.0
2021-08-26 11:30:00,52.12,52.19,52.0,52.03,76308.0,46.5288,46.5913,46.4217,46.4485,76308.0
2021-08-26 12:00:00,52.05,52.09,51.93,52.04,61236.0,46.4663,46.502,46.3592,46.4574,61236.0
2021-08-26 12:30:00,52.04,52.09,51.9,51.96,99301.0,46.4574,46.502,46.3324,46.386,99301.0
2021-08-26 13:00:00,51.96,52.01,51.81,51.87,107620.0,46.386,46.4306,46.2521,46.3056,107620.0
2021-08-26 13:30:00,51.87,52.01,51.87,51.97,81556.0,46.3056,46.4306,46.3056,46.3949,81556.0
2021-08-26 14:00:00,51.98,51.98,51.77,51.86,114227.0,46.4038,46.4038,46.2163,46.2967,114227.0
2021-08-26 14:30:00,51.86,51.87,51.67,51.72,73234.0,46.2967,46.3056,46.1271,46.1717,73234.0
2021-08-26 15:00:00,51.72,51.79,51.6,51.7,118356.0,46.1717,46.2342,46.0646,46.1539,118356.0
2021-08-26 15:30:00,51.7,51.77,51.58,51.63,329154.0,46.1539,46.2163,46.0467,46.0914,329154.0
2021-08-27 09:30:00,51.79,52.41,51.7,52.18,204969.0,46.2342,46.7877,46.1539,46.5824,204969.0
2021-08-27 10:00:00,52.18,52.19,51.91,52.16,231483.0,46.5824,46.5913,46.3413,46.5645,231483.0
2021-08-27 10:30:00,52.18,52.56,52.17,52.55,206477.0,46.5824,46.9216,46.5734,46.9127,206477.0
2021-08-27 11:00:00,52.56,52.64,52.47,52.5,156658.0,46.9216,46.993,46.8413,46.868,156658.0
2021-08-27 11:30:00,52.49,52.63,52.49,52.62,97399.0,46.8591,46.9841,46.8591,46.9752,97399.0
2021-08-27 12:00:00,52.63,52.71,52.56,52.7,53509.0,46.9841,47.0555,46.9216,47.0466,53509.0
2021-08-27 12:30:00,52.71,52.77,52.62,52.72,86202.0,47.0555,47.1091,46.9752,47.0644,86202.0
2021-08-27 13:00:00,52.72,52.79,52.7,52.74,69274.0,47.0644,47.1269,47.0466,47.0823,69274.0
2021-08-27 13:30:00,52.74,52.83,52.7,52.82,83861.0,47.0823,47.1626,47.0466,47.1537,83861.0
2021-08-27 14:00:00,52.83,52.85,52.72,52.8,107129.0,47.1626,47.1805,47.0644,47.1358,107129.0
2021-08-27 14:30:00,52.8,52.83,52.69,52.82,141683.0,47.1358,47.1626,47.0377,47.1537,141683.0
2021-08-27 15:00:00,52.82,52.88,52.82,52.86,65138.0,47.1537,47.2073,47.1537,47.1894,65138.0
2021-08-27 15:30:00,52.86,52.94,52.79,52.85,669883.0,47.1894,47.2608,47.1269,47.1805,669883.0
2021-08-30 09:30:00,52.89,52.99,52.06,52.22,312094.0,47.2162,47.3055,46.4752,46.6181,312094.0
2021-08-30 10:00:00,52.21,52.22,51.9,52.09,290731.0,46.6091,46.6181,46.3324,46.502,290731.0
2021-08-30 10:30:00,52.09,52.22,52.0,52.12,160192.0,46.502,46.6181,46.4217,46.5288,160192.0
2021-08-30 11:00:00,52.12,52.23,51.99,52.17,122075.0,46.5288,46.627,46.4127,46.5734,122075.0
2021-08-30 11:30:00,52.18,52.24,52.02,52.23,115408.0,46.5824,46.6359,46.4395,46.627,115408.0
2021-08-30 12:00:00,52.24,52.34,52.24,52.27,83976.0,46.6359,46.7252,46.6359,46.6627,83976.0
2021-08-30 12:30:00,52.28,52.3,52.17,52.17,52172.0,46.6716,46.6895,46.5734,46.5734,52172.0
2021-08-30 13:00:00,52.19,52.23,52.04,52.1,52844.0,46.5913,46.627,46.4574,46.5109,52844.0
2021-08-30 13:30:00,52.1,52.13,52.01,52.05,24195.0,46.5109,46.5377,46.4306,46.4663,24195.0
2021-08-30 14:00:00,52.07,52.09,51.93,51.99,30837.0,46.4842,46.502,46.3592,46.4127,30837.0
2021-08-30 14:30:00,52.0,52.06,51.95,52.03,44356.0,46.4217,46.4752,46.377,46.4485,44356.0
2021-08-30 15:00:00,52.03,52.07,51.9,51.95,85503.0,46.4485,46.4842,46.3324,46.377,85503.0
2021-08-30 15:30:00,51.93,51.96,51.71,51.75,218146.0,46.3592,46.386,46.1628,46.1985,218146.0
2021-08-31 09:30:00,51.85,52.3,51.56,51.75,275897.0,46.2878,46.6895,46.0289,46.1985,275897.0
2021-08-31 10:00:00,51.77,52.11,51.71,51.95,206643.0,46.2163,46.5199,46.1628,46.377,206643.0
2021-08-31 10:30:00,51.93,52.36,51.87,52.25,400446.0,46.3592,46.7431,46.3056,46.6449,400446.0
2021-08-31 11:00:00,52.25,52.39,52.19,52.31,100122.0,46.6449,46.7698,46.5913,46.6984,100122.0
2021-08-31 11:30:00,52.29,52.36,52.23,52.35,99767.0,46.6806,46.7431,46.627,46.7341,99767.0
2021-08-31 12:00:00,52.33,52.42,52.28,52.36,79720.0,46.7163,46.7966,46.6716,46.7431,79720.0
2021-08-31 12:30:00,52.36,52.37,52.23,52.24,135059.0,46.7431,46.752,46.627,46.6359,135059.0
2021-08-31 13:00:00,52.25,52.25,52.07,52.16,218692.0,46.6449,46.6449,46.4842,46.5645,218692.0
2021-08-31 13:30:00,52.15,52.17,52.08,52.13,100599.0,46.5556,46.5734,46.4931,46.5377,100599.0
2021-08-31 14:00:00,52.13,52.17,52.04,52.14,73041.0,46.5377,46.5734,46.4574,46.5467,73041.0
2021-08-31 14:30:00,52.15,52.2,52.02,52.11,86024.0,46.5556,46.6002,46.4395,46.5199,86024.0
2021-08-31 15:00:00,52.11,52.13,51.93,52.06,102121.0,46.5199,46.5377,46.3592,46.4752,102121.0
2021-08-31 15:30:00,52.06,52.16,52.0,52.13,320829.0,46.4752,46.5645,46.4217,46.5377,320829.0
2021-09-01 09:30:00,52.22,52.23,51.33,51.35,362130.0,46.6181,46.627,45.8235,45.8414,362130.0
2021-09-01 10:00:00,51.36,51.77,51.36,51.69,181874.0,45.8503,46.2163,45.8503,46.1449,181874.0
2021-09-01 10:30:00,51.73,51.95,51.7,51.89,155755.0,46.1806,46.377,46.1539,46.3235,155755.0
2021-09-01 11:00:00,51.88,51.91,51.57,51.62,100193.0,46.3145,46.3413,46.0378,46.0824,100193.0
2021-09-01 11:30:00,51.61,51.7,51.55,51.63,70189.0,46.0735,46.1539,46.0199,46.0914,70189.0
2021-09-01 12:00:00,51.64,51.84,51.59,51.83,73442.0,46.1003,46.2788,46.0557,46.2699,73442.0
2021-09-01 12:30:00,51.82,52.03,51.82,51.91,98624.0,46.261,46.4485,46.261,46.3413,98624.0
2021-09-01 13:00:00,51.9,51.92,51.82,51.84,94220.0,46.3324,46.3503,46.261,46.2788,94220.0
2021-09-01 13:30:00,51.84,51.97,51.82,51.97,61871.0,46.2788,46.3949,46.261,46.3949,61871.0
2021-09-01 14:00:00,51.96,51.96,51.81,51.81,59886.0,46.386,46.386,46.2521,46.2521,59886.0
2021-09-01 14:30:00,51.8,51.82,51.68,51.75,73741.0,46.2431,46.261,46.136,46.1985,73741.0
2021-09-01 15:00:00,51.76,51.77,51.63,51.71,80670.0,46.2074,46.2163,46.0914,46.1628,80670.0
2021-09-01 15:30:00,51.7,51.76,51.6,51.74,386748.0,46.1539,46.2074,46.0646,46.1896,386748.0
2021-09-02 09:30:00,51.73,51.96,51.5,51.68,178179.0,46.1806,46.386,45.9753,46.136,178179.0
2021-09-02 10:00:00,51.68,51.88,51.61,51.88,226975.0,46.136,46.3145,46.0735,46.3145,226975.0
2021-09-02 10:30:00,51.89,52.07,51.84,51.91,137599.0,46.3235,46.4842,46.2788,46.3413,137599.0
2021-09-02 11:00:00,51.91,52.16,51.91,52.07,90163.0,46.3413,46.5645,46.3413,46.4842,90163.0
2021-09-02 11:30:00,52.08,52.19,51.99,52.16,81472.0,46.4931,46.5913,46.4127,46.5645,81472.0
2021-09-02 12:00:00,52.17,52.19,51.94,51.96,218299.0,46.5734,46.5913,46.3681,46.386,218299.0
2021-09-02 12:30:00,51.96,52.04,51.88,52.02,160302.0,46.386,46.4574,46.3145,46.4395,160302.0
2021-09-02 13:00:00,52.03,52.04,51.88,51.89,97399.0,46.4485,46.4574,46.3145,46.3235,97399.0
2021-09-02 13:30:00,51.9,51.93,51.79,51.84,110610.0,46.3324,46.3592,46.2342,46.2788,110610.0
2021-09-02 14:00:00,51.83,51.86,51.69,51.72,89442.0,46.2699,46.2967,46.1449,46.1717,89442.0
2021-09-02 14:30:00,51.73,51.77,51.65,51.72,112270.0,46.1806,46.2163,46.1092,46.1717,112270.0
2021-09-02 15:00:00,51.72,51.77,51.65,51.69,153000.0,46.1717,46.2163,46.1092,46.1449,153000.0
2021-09-02 15:30:00,51.69,51.79,51.62,51.78,274015.0,46.1449,46.2342,46.0824,46.2253,274015.0
2021-09-03 09:30:00,51.88,51.96,51.7,51.78,491542.0,46.3145,46.386,46.1539,46.2253,491542.0
2021-09-03 10:00:00,51.77,52.06,51.63,51.79,216108.0,46.2163,46.4752,46.0914,46.2342,216108.0
2021-09-03 10:30:00,51.8,51.81,51.46,51.62,185638.0,46.2431,46.2521,45.9396,46.0824,185638.0
2021-09-03 11:00:00,51.63,51.73,51.43,51.51,115389.0,46.0914,46.1806,45.9128,45.9842,115389.0
2021-09-03 11:30:00,51.51,51.62,51.46,51.57,103149.0,45.9842,46.0824,45.9396,46.0378,103149.0
2021-09-03 12:00:00,51.57,51.57,51.37,51.45,79502.0,46.0378,46.0378,45.8593,45.9307,79502.0
2021-09-03 12:30:00,51.45,51.46,51.39,51.42,58702.0,45.9307,45.9396,45.8771,45.9039,58702.0
2021-09-03 13:00:00,51.42,51.6,51.4,51.54,71496.0,45.9039,46.0646,45.886,46.011,71496.0
2021-09-03 13:30:00,51.55,51.66,51.55,51.57,98509.0,46.0199,46.1181,46.0199,46.0378,98509.0
2021-09-03 14:00:00,51.57,51.65,51.53,51.54,68186.0,46.0378,46.1092,46.0021,46.011,68186.0
2021-09-03 14:30:00,51.54,51.68,51.51,51.66,259600.0,46.011,46.136,45.9842,46.1181,259600.0
2021-09-03 15:00:00,51.66,51.73,51.57,51.59,284221.0,46.1181,46.1806,46.0378,46.0557,284221.0
2021-09-03 15:30:00,51.6,51.72,51.58,51.6,649872.0,46.0646,46.1717,46.0467,46.0646,649872.0
2021-09-07 09:30:00,51.73,52.34,51.61,52.17,485600.0,46.1806,46.7252,46.0735,46.5734,485600.0
2021-09-07 10:00:00,52.16,52.25,51.99,52.0,464262.0,46.5645,46.6449,46.4127,46.4217,464262.0
2021-09-07 10:30:00,52.0,52.02,51.75,51.94,260248.0,46.4217,46.4395,46.1985,46.3681,260248.0
2021-09-07 11:00:00,51.93,51.96,51.7,51.94,140818.0,46.3592,46.386,46.1539,46.3681,140818.0
2021-09-07 11:30:00,51.93,52.0,51.61,51.61,171092.0,46.3592,46.4217,46.0735,46.0735,171092.0
2021-09-07 12:00:00,51.62,51.73,51.53,51.58,115103.0,46.0824,46.1806,46.0021,46.0467,115103.0
2021-09-07 12:30:00,51.59,51.69,51.59,51.61,75322.0,46.0557,46.1449,46.0557,46.0735,75322.0
2021-09-07 13:00:00,51.62,51.73,51.57,51.67,147022.0,46.0824,46.1806,46.0378,46.1271,147022.0
2021-09-07 13:30:00,51.68,51.81,51.65,51.75,190152.0,46.136,46.2521,46.1092,46.1985,190152.0
2021-09-07 14:00:00,51.75,51.8,51.54,51.55,147519.0,46.1985,46.2431,46.011,46.0199,147519.0
2021-09-07 14:30:00,51.55,51.63,51.54,51.59,153552.0,46.0199,46.0914,46.011,46.0557,153552.0
2021-09-07 15:00:00,51.59,51.62,51.45,51.47,181467.0,46.0557,46.0824,45.9307,45.9485,181467.0
2021-09-07 15:30:00,51.47,51.5,51.32,51.36,535024.0,45.9485,45.9753,45.8146,45.8503,535024.0
2021-09-08 09:30:00,51.13,51.32,50.92,51.11,268591.0,45.645,45.8146,45.4575,45.6271,268591.0
2021-09-08 10:00:00,51.12,51.3,50.95,50.97,236569.0,45.6361,45.7968,45.4843,45.5022,236569.0
2021-09-08 10:30:00,50.97,50.99,50.63,50.76,192942.0,45.5022,45.52,45.1986,45.3147,192942.0
2021-09-08 11:00:00,50.74,50.99,50.72,50.83,147316.0,45.2968,45.52,45.279,45.3772,147316.0
2021-09-08 11:30:00,50.83,50.89,50.73,50.74,86386.0,45.3772,45.4307,45.2879,45.2968,86386.0
2021-09-08 12:00:00,50.74,50.98,50.73,50.96,93440.0,45.2968,45.5111,45.2879,45.4932,93440.0
2021-09-08 12:30:00,50.95,50.96,50.85,50.89,52286.0,45.4843,45.4932,45.395,45.4307,52286.0
2021-09-08 13:00:00,50.88,50.88,50.73,50.79,67020.0,45.4218,45.4218,45.2879,45.3415,67020.0
2021-09-08 13:30:00,50.78,50.79,50.7,50.7,74902.0,45.3325,45.3415,45.2611,45.2611,74902.0
2021-09-08 14:00:00,50.7,50.83,50.68,50.71,72312.0,45.2611,45.3772,45.2433,45.2701,72312.0
2021-09-08 14:30:00,50.69,50.74,50.64,50.72,92453.0,45.2522,45.2968,45.2076,45.279,92453.0
2021-09-08 15:00:00,50.71,50.78,50.67,50.74,90598.0,45.2701,45.3325,45.2343,45.2968,90598.0
2021-09-08 15:30:00,50.73,50.83,50.71,50.77,287732.0,45.2879,45.3772,45.2701,45.3236,287732.0
2021-09-09 09:30:00,50.7,51.15,50.6,51.11,329087.0,45.2611,45.6629,45.1719,45.6271,329087.0
2021-09-09 10:00:00,51.11,51.43,51.09,51.3,313396.0,45.6271,45.9128,45.6093,45.7968,313396.0
2021-09-09 10:30:00,51.27,51.46,51.27,51.38,218067.0,45.77,45.9396,45.77,45.8682,218067.0
2021-09-09 11:00:00,51.37,51.55,51.25,51.28,443219.0,45.8593,46.0199,45.7521,45.7789,443219.0
2021-09-09 11:30:00,51.28,51.41,51.25,51.41,122009.0,45.7789,45.895,45.7521,45.895,122009.0
2021-09-09 12:00:00,51.42,51.42,51.13,51.23,129985.0,45.9039,45.9039,45.645,45.7343,129985.0
2021-09-09 12:30:00,51.23,51.39,51.21,51.3,122938.0,45.7343,45.8771,45.7164,45.7968,122938.0
2021-09-09 13:00:00,51.31,51.35,51.03,51.14,227205.0,45.8057,45.8414,45.5557,45.6539,227205.0
2021-09-09 13:30:00,51.1,51.1,50.96,51.04,111008.0,45.6182,45.6182,45.4932,45.5647,111008.0
2021-09-09 14:00:00,51.04,51.11,50.94,50.98,82393.0,45.5647,45.6271,45.4754,45.5111,82393.0
2021-09-09 14:30:00,50.98,51.07,50.88,51.04,130908.0,45.5111,45.5914,45.4218,45.5647,130908.0
2021-09-09 15:00:00,51.04,51.19,51.04,51.12,104418.0,45.5647,45.6986,45.5647,45.6361,104418.0
2021-09-09 15:30:00,51.12,51.35,50.95,50.96,530802.0,45.6361,45.8414,45.4843,45.4932,530802.0
2021-09-10 09:30:00,51.18,51.39,50.82,50.85,268233.0,45.6896,45.8771,45.3683,45.395,268233.0
2021-09-10 10:00:00,50.85,50.94,50.75,50.78,165569.0,45.395,45.4754,45.3058,45.3325,165569.0
2021-09-10 10:30:00,50.76,50.77,50.55,50.63,181364.0,45.3147,45.3236,45.1272,45.1986,181364.0
2021-09-10 11:00:00,50.62,50.69,50.49,50.64,127843.0,45.1897,45.2522,45.0737,45.2076,127843.0
2021-09-10 11:30:00,50.63,50.81,50.62,50.76,96980.0,45.1986,45.3593,45.1897,45.3147,96980.0
2021-09-10 12:00:00,50.76,50.94,50.7,50.92,65095.0,45.3147,45.4754,45.2611,45.4575,65095.0
2021-09-10 12:30:00,50.93,50.95,50.85,50.88,66976.0,45.4665,45.4843,45.395,45.4218,66976.0
2021-09-10 13:00:00,50.89,50.97,50.86,50.86,110189.0,45.4307,45.5022,45.404,45.404,110189.0
2021-09-10 13:30:00,50.86,50.9,50.79,50.9,74363.0,45.404,45.4397,45.3415,45.4397,74363.0
2021-09-10 14:00:00,50.91,50.94,50.79,50.79,65810.0,45.4486,45.4754,45.3415,45.3415,65810.0
2021-09-10 14:30:00,50.79,50.83,50.71,50.76,71638.0,45.3415,45.3772,45.2701,45.3147,71638.0
2021-09-10 15:00:00,50.76,50.77,50.63,50.68,134383.0,45.3147,45.3236,45.1986,45.2433,134383.0
2021-09-10 15:30:00,50.68,50.69,50.38,50.42,400571.0,45.2433,45.2522,44.9755,45.0112,400571.0
2021-09-13 09:30:00,50.83,51.11,50.51,50.82,572714.0,45.3772,45.6271,45.0915,45.3683,572714.0
2021-09-13 10:00:00,50.81,51.15,50.49,51.0,434219.0,45.3593,45.6629,45.0737,45.5289,434219.0
2021-09-13 10:30:00,50.99,51.02,50.76,50.97,455721.0,45.52,45.5468,45.3147,45.5022,455721.0
2021-09-13 11:00:00,51.0,51.09,50.72,50.98,193694.0,45.5289,45.6093,45.279,45.5111,193694.0
2021-09-13 11:30:00,50.99,51.16,50.96,51.06,150789.0,45.52,45.6718,45.4932,45.5825,150789.0
2021-09-13 12:00:00,51.06,51.3,51.0,51.13,152401.0,45.5825,45.7968,45.5289,45.645,152401.0
2021-09-13 12:30:00,51.13,51.17,50.99,51.03,115819.0,45.645,45.6807,45.52,45.5557,115819.0
2021-09-13 13:00:00,51.03,51.06,50.82,50.85,111867.0,45.5557,45.5825,45.3683,45.395,111867.0
2021-09-13 13:30:00,50.86,50.9,50.8,50.82,95221.0,45.404,45.4397,45.3504,45.3683,95221.0
2021-09-13 14:00:00,50.82,50.92,50.71,50.8,92126.0,45.3683,45.4575,45.2701,45.3504,92126.0
2021-09-13 14:30:00,50.8,50.9,50.7,50.86,133965.0,45.3504,45.4397,45.2611,45.404,133965.0
2021-09-13 15:00:00,50.86,50.92,50.66,50.91,204431.0,45.404,45.4575,45.2254,45.4486,204431.0
2021-09-13 15:30:00,50.91,51.12,50.86,51.11,340967.0,45.4486,45.6361,45.404,45.6271,340967.0
2021-09-14 09:30:00,51.21,51.35,50.74,50.75,428658.0,45.7164,45.8414,45.2968,45.3058,428658.0
2021-09-14 10:00:00,50.76,50.76,50.38,50.44,233872.0,45.3147,45.3147,44.9755,45.029,233872.0
2021-09-14 10:30:00,50.41,50.44,50.11,50.19,223846.0,45.0022,45.029,44.7344,44.8058,223846.0
2021-09-14 11:00:00,50.2,50.46,50.18,50.38,161625.0,44.8148,45.0469,44.7969,44.9755,161625.0
2021-09-14 11:30:00,50.38,50.44,50.15,50.25,141032.0,44.9755,45.029,44.7701,44.8594,141032.0
2021-09-14 12:00:00,50.24,50.39,50.21,50.35,61863.0,44.8505,44.9844,44.8237,44.9487,61863.0
2021-09-14 12:30:00,50.35,50.38,50.21,50.22,90262.0,44.9487,44.9755,44.8237,44.8326,90262.0
2021-09-14 13:00:00,50.21,50.27,50.06,50.26,129723.0,44.8237,44.8773,44.6898,44.8683,129723.0
2021-09-14 13:30:00,50.27,50.35,50.17,50.22,88914.0,44.8773,44.9487,44.788,44.8326,88914.0
2021-09-14 14:00:00,50.21,50.21,50.02,50.06,121679.0,44.8237,44.8237,44.6541,44.6898,121679.0
2021-09-14 14:30:00,50.04,50.04,49.88,50.02,121167.0,44.6719,44.6719,44.5291,44.6541,121167.0
2021-09-14 15:00:00,50.02,50.05,49.88,49.89,133014.0,44.6541,44.6809,44.5291,44.538,133014.0
2021-09-14 15:30:00,49.88,50.04,49.81,50.04,480996.0,44.5291,44.6719,44.4666,44.6719,480996.0
2021-09-15 09:30:00,50.14,50.73,50.06,50.57,284920.0,44.7612,45.2879,44.6898,45.1451,284920.0
2021-09-15 10:00:00,50.59,50.66,50.2,50.32,152076.0,45.1629,45.2254,44.8148,44.9219,152076.0
2021-09-15 10:30:00,50.31,50.54,50.2,50.35,136301.0,44.913,45.1183,44.8148,44.9487,136301.0
2021-09-15 11:00:00,50.36,50.84,50.29,50.79,187415.0,44.9576,45.3861,44.8951,45.3415,187415.0
2021-09-15 11:30:00,50.78,50.8,50.61,50.73,170655.0,45.3325,45.3504,45.1808,45.2879,170655.0
2021-09-15 12:00:00,50.73,50.78,50.57,50.68,104386.0,45.2879,45.3325,45.1451,45.2433,104386.0
2021-09-15 12:30:00,50.68,50.78,50.64,50.74,119395.0,45.2433,45.3325,45.2076,45.2968,119395.0
2021-09-15 13:00:00,50.73,50.76,50.62,50.74,76738.0,45.2879,45.3147,45.1897,45.2968,76738.0
2021-09-15 13:30:00,50.73,50.85,50.71,50.72,85015.0,45.2879,45.395,45.2701,45.279,85015.0
2021-09-15 14:00:00,50.72,50.77,50.63,50.73,107990.0,45.279,45.3236,45.1986,45.2879,107990.0
2021-09-15 14:30:00,50.73,50.8,50.7,50.71,82223.0,45.2879,45.3504,45.2611,45.2701,82223.0
2021-09-15 15:00:00,50.72,50.9,50.68,50.77,99102.0,45.279,45.4397,45.2433,45.3236,99102.0
2021-09-15 15:30:00,50.78,50.88,50.7,50.76,448005.0,45.3325,45.4218,45.2611,45.3147,448005.0
2021-09-16 09:30:00,51.01,51.28,50.84,50.89,337086.0,45.5379,45.7789,45.3861,45.4307,337086.0
2021-09-16 10:00:00,50.88,50.92,50.57,50.69,441548.0,45.4218,45.4575,45.1451,45.2522,441548.0
2021-09-16 10:30:00,50.69,50.73,50.28,50.36,148546.0,45.2522,45.2879,44.8862,44.9576,148546.0
2021-09-16 11:00:00,50.35,50.6,50.32,50.56,141891.0,44.9487,45.1719,44.9219,45.1361,141891.0
2021-09-16 11:30:00,50.56,50.69,50.51,50.68,74606.0,45.1361,45.2522,45.0915,45.2433,74606.0
2021-09-16 12:00:00,50.67,50.73,50.57,50.7,65307.0,45.2343,45.2879,45.1451,45.2611,65307.0
2021-09-16 12:30:00,50.7,50.83,50.68,50.76,84164.0,45.2611,45.3772,45.2433,45.3147,84164.0
2021-09-16 13:00:00,50.76,50.78,50.69,50.71,73280.0,45.3147,45.3325,45.2522,45.2701,73280.0
2021-09-16 13:30:00,50.7,50.86,50.66,50.8,84637.0,45.2611,45.404,45.2254,45.3504,84637.0
2021-09-16 14:00:00,50.82,50.96,50.79,50.84,70568.0,45.3683,45.4932,45.3415,45.3861,70568.0
2021-09-16 14:30:00,50.84,50.88,50.75,50.83,82243.0,45.3861,45.4218,45.3058,45.3772,82243.0
2021-09-16 15:00:00,50.83,50.92,50.66,50.67,146082.0,45.3772,45.4575,45.2254,45.2343,146082.0
2021-09-16 15:30:00,50.66,50.72,50.48,50.52,314529.0,45.2254,45.279,45.0647,45.1004,314529.0
2021-09-17 09:30:00,50.54,50.96,50.5,50.58,367616.0,45.1183,45.4932,45.0826,45.154,367616.0
2021-09-17 10:00:00,50.58,50.65,50.38,50.48,454156.0,45.154,45.2165,44.9755,45.0647,454156.0
2021-09-17 10:30:00,50.48,50.62,50.36,50.6,205888.0,45.0647,45.1897,44.9576,45.1719,205888.0
2021-09-17 11:00:00,50.59,50.94,50.56,50.83,191198.0,45.1629,45.4754,45.1361,45.3772,191198.0
2021-09-17 11:30:00,50.83,50.83,50.66,50.78,163574.0,45.3772,45.3772,45.2254,45.3325,163574.0
2021-09-17 12:00:00,50.77,50.79,50.48,50.48,158523.0,45.3236,45.3415,45.0647,45.0647,158523.0
2021-09-17 12:30:00,50.47,50.67,50.46,50.51,166397.0,45.0558,45.2343,45.0469,45.0915,166397.0
2021-09-17 13:00:00,50.52,50.54,50.36,50.43,184360.0,45.1004,45.1183,44.9576,45.0201,184360.0
2021-09-17 13:30:00,50.42,50.45,50.22,50.32,211022.0,45.0112,45.0379,44.8326,44.9219,211022.0
2021-09-17 14:00:00,50.3,50.44,50.28,50.34,125187.0,44.904,45.029,44.8862,44.9397,125187.0
2021-09-17 14:30:00,50.34,50.47,50.27,50.36,342799.0,44.9397,45.0558,44.8773,44.9576,342799.0
2021-09-17 15:00:00,50.36,50.49,50.31,50.34,655004.0,44.9576,45.0737,44.913,44.9397,655004.0
2021-09-17 15:30:00,50.33,50.58,50.21,50.5,1458138.0,44.9308,45.154,44.8237,45.0826,1458138.0
2021-09-20 09:30:00,49.04,49.11,48.67,48.72,416133.0,44.0084,44.0712,43.6763,43.7212,416133.0
2021-09-20 10:00:00,48.72,49.03,48.49,48.55,371104.0,43.7212,43.9994,43.5148,43.5686,371104.0
2021-09-20 10:30:00,48.54,48.87,48.42,48.73,318705.0,43.5597,43.8558,43.452,43.7302,318705.0
2021-09-20 11:00:00,48.69,48.88,48.53,48.61,169529.0,43.6943,43.8648,43.5507,43.6225,169529.0
2021-09-20 11:30:00,48.61,48.61,48.41,48.43,139454.0,43.6225,43.6225,43.443,43.4609,139454.0
2021-09-20 12:00:00,48.42,48.5,48.29,48.47,131724.0,43.452,43.5238,43.3353,43.4968,131724.0
2021-09-20 12:30:00,48.47,48.55,48.38,48.41,135129.0,43.4968,43.5686,43.4161,43.443,135129.0
2021-09-20 13:00:00,48.4,48.51,48.27,48.51,119203.0,43.434,43.5327,43.3174,43.5327,119203.0
2021-09-20 13:30:00,48.5,48.67,48.42,48.59,91490.0,43.5238,43.6763,43.452,43.6045,91490.0
2021-09-20 14:00:00,48.61,48.66,48.32,48.37,108511.0,43.6225,43.6673,43.3622,43.4071,108511.0
2021-09-20 14:30:00,48.37,48.44,48.25,48.35,169157.0,43.4071,43.4699,43.2994,43.3891,169157.0
2021-09-20 15:00:00,48.34,48.68,48.28,48.68,201554.0,43.3802,43.6853,43.3263,43.6853,201554.0
2021-09-20 15:30:00,48.69,49.15,48.65,49.1,539361.0,43.6943,44.1071,43.6584,44.0622,539361.0
2021-09-21 09:30:00,49.37,49.56,49.11,49.26,192111.0,44.3045,44.475,44.0712,44.2058,192111.0
2021-09-21 10:00:00,49.29,49.29,48.95,49.1,149257.0,44.2327,44.2327,43.9276,44.0622,149257.0
2021-09-21 10:30:00,49.11,49.14,48.69,48.81,135445.0,44.0712,44.0981,43.6943,43.8019,135445.0
2021-09-21 11:00:00,48.81,48.96,48.71,48.75,140630.0,43.8019,43.9366,43.7122,43.7481,140630.0
2021-09-21 11:30:00,48.77,49.09,48.77,49.04,61207.0,43.7661,44.0532,43.7661,44.0084,61207.0
2021-09-21 12:00:00,49.03,49.29,49.02,49.22,75614.0,43.9994,44.2327,43.9904,44.1699,75614.0
2021-09-21 12:30:00,49.2,49.25,48.97,49.12,54404.0,44.1519,44.1968,43.9455,44.0801,54404.0
2021-09-21 13:00:00,49.1,49.19,49.03,49.07,65494.0,44.0622,44.143,43.9994,44.0353,65494.0
2021-09-21 13:30:00,49.08,49.21,49.06,49.09,80277.0,44.0442,44.1609,44.0263,44.0532,80277.0
2021-09-21 14:00:00,49.09,49.15,48.97,48.99,49480.0,44.0532,44.1071,43.9455,43.9635,49480.0
2021-09-21 14:30:00,49.0,49.24,48.98,49.14,86182.0,43.9725,44.1878,43.9545,44.0981,86182.0
2021-09-21 15:00:00,49.16,49.31,49.14,49.29,102772.0,44.116,44.2506,44.0981,44.2327,102772.0
2021-09-21 15:30:00,49.29,49.38,48.94,48.95,216846.0,44.2327,44.3135,43.9186,43.9276,216846.0
2021-09-22 09:30:00,49.55,49.9,49.52,49.88,252125.0,44.466,44.7801,44.4391,44.7622,252125.0
2021-09-22 10:00:00,49.87,49.89,49.53,49.54,370857.0,44.7532,44.7711,44.4481,44.457,370857.0
2021-09-22 10:30:00,49.54,49.74,49.47,49.72,313600.0,44.457,44.6365,44.3942,44.6186,313600.0
2021-09-22 11:00:00,49.72,49.93,49.71,49.89,106830.0,44.6186,44.807,44.6096,44.7711,106830.0
2021-09-22 11:30:00,49.88,49.99,49.8,49.88,186263.0,44.7622,44.8609,44.6904,44.7622,186263.0
2021-09-22 12:00:00,49.87,49.9,49.81,49.88,76178.0,44.7532,44.7801,44.6993,44.7622,76178.0
2021-09-22 12:30:00,49.88,49.9,49.72,49.8,100243.0,44.7622,44.7801,44.6186,44.6904,100243.0
2021-09-22 13:00:00,49.79,49.84,49.75,49.81,73710.0,44.6814,44.7263,44.6455,44.6993,73710.0
2021-09-22 13:30:00,49.81,49.91,49.8,49.88,80123.0,44.6993,44.7891,44.6904,44.7622,80123.0
2021-09-22 14:00:00,49.88,50.16,49.8,50.1,245280.0,44.7622,45.0134,44.6904,44.9596,245280.0
2021-09-22 14:30:00,50.1,50.18,49.73,49.95,330959.0,44.9596,45.0314,44.6276,44.825,330959.0
2021-09-22 15:00:00,49.96,50.22,49.87,50.19,242533.0,44.834,45.0673,44.7532,45.0404,242533.0
2021-09-22 15:30:00,50.18,50.22,49.73,49.75,365565.0,45.0314,45.0673,44.6276,44.6455,365565.0
2021-09-23 09:30:00,50.31,51.04,50.12,51.0,449397.0,45.148,45.8031,44.9775,45.7672,449397.0
2021-09-23 10:00:00,51.0,51.13,50.91,51.09,173549.0,45.7672,45.8839,45.6865,45.848,173549.0
2021-09-23 10:30:00,51.09,51.35,51.05,51.35,119456.0,45.848,46.0813,45.8121,46.0813,119456.0
2021-09-23 11:00:00,51.35,51.43,51.23,51.4,85606.0,46.0813,46.1531,45.9736,46.1262,85606.0
2021-09-23 11:30:00,51.4,51.44,51.3,51.41,96079.0,46.1262,46.1621,46.0365,46.1352,96079.0
2021-09-23 12:00:00,51.41,51.5,51.37,51.48,61248.0,46.1352,46.2159,46.0993,46.198,61248.0
2021-09-23 12:30:00,51.48,51.58,51.44,51.49,63088.0,46.198,46.2877,46.1621,46.207,63088.0
2021-09-23 13:00:00,51.5,51.64,51.5,51.63,62168.0,46.2159,46.3416,46.2159,46.3326,62168.0
2021-09-23 13:30:00,51.64,51.74,51.61,51.7,70839.0,46.3416,46.4313,46.3147,46.3954,70839.0
2021-09-23 14:00:00,51.7,51.76,51.63,51.69,67487.0,46.3954,46.4493,46.3326,46.3865,67487.0
2021-09-23 14:30:00,51.69,51.74,51.48,51.52,70892.0,46.3865,46.4313,46.198,46.2339,70892.0
2021-09-23 15:00:00,51.53,51.54,51.39,51.51,202292.0,46.2429,46.2518,46.1172,46.2249,202292.0
2021-09-23 15:30:00,51.52,51.55,51.41,51.44,560765.0,46.2339,46.2608,46.1352,46.1621,560765.0
2021-09-24 09:30:00,51.34,51.95,51.26,51.93,318137.0,46.0724,46.6198,46.0006,46.6018,318137.0
2021-09-24 10:00:00,51.94,52.07,51.84,51.98,187038.0,46.6108,46.7275,46.5211,46.6467,187038.0
2021-09-24 10:30:00,52.0,52.06,51.87,51.98,290710.0,46.6646,46.7185,46.548,46.6467,290710.0
2021-09-24 11:00:00,51.98,52.07,51.93,51.98,109103.0,46.6467,46.7275,46.6018,46.6467,109103.0
2021-09-24 11:30:00,51.98,52.11,51.95,52.11,108714.0,46.6467,46.7634,46.6198,46.7634,108714.0
2021-09-24 12:00:00,52.11,52.18,52.05,52.1,77312.0,46.7634,46.8262,46.7095,46.7544,77312.0
2021-09-24 12:30:00,52.09,52.11,52.01,52.04,42973.0,46.7454,46.7634,46.6736,46.7005,42973.0
2021-09-24 13:00:00,52.03,52.09,52.0,52.09,64910.0,46.6916,46.7454,46.6646,46.7454,64910.0
2021-09-24 13:30:00,52.09,52.1,51.94,51.96,68540.0,46.7454,46.7544,46.6108,46.6287,68540.0
2021-09-24 14:00:00,51.97,52.04,51.95,52.03,139347.0,46.6377,46.7005,46.6198,46.6916,139347.0
2021-09-24 14:30:00,52.03,52.04,51.96,52.04,98947.0,46.6916,46.7005,46.6287,46.7005,98947.0
2021-09-24 15:00:00,52.03,52.03,51.89,51.95,107428.0,46.6916,46.6916,46.5659,46.6198,107428.0
2021-09-24 15:30:00,51.96,52.02,51.85,51.86,227045.0,46.6287,46.6826,46.53,46.539,227045.0
2021-09-27 09:30:00,52.39,53.32,52.34,53.21,561522.0,47.0146,47.8492,46.9698,47.7505,561522.0
2021-09-27 10:00:00,53.21,53.35,53.08,53.29,382873.0,47.7505,47.8761,47.6338,47.8223,382873.0
2021-09-27 10:30:00,53.29,53.52,53.24,53.52,245374.0,47.8223,48.0287,47.7774,48.0287,245374.0
2021-09-27 11:00:00,53.54,53.64,53.43,53.58,160153.0,48.0466,48.1364,47.9479,48.0825,160153.0
2021-09-27 11:30:00,53.58,53.71,53.56,53.69,134194.0,48.0825,48.1992,48.0646,48.1812,134194.0
2021-09-27 12:00:00,53.69,53.75,53.63,53.74,111015.0,48.1812,48.2351,48.1274,48.2261,111015.0
2021-09-27 12:30:00,53.73,53.77,53.65,53.66,97411.0,48.2171,48.253,48.1454,48.1543,97411.0
2021-09-27 13:00:00,53.65,53.75,53.6,53.71,195438.0,48.1454,48.2351,48.1005,48.1992,195438.0
2021-09-27 13:30:00,53.71,53.83,53.69,53.79,74133.0,48.1992,48.3069,48.1812,48.271,74133.0
2021-09-27 14:00:00,53.79,54.0,53.79,53.99,101444.0,48.271,48.4594,48.271,48.4505,101444.0
2021-09-27 14:30:00,53.99,53.99,53.82,53.82,82059.0,48.4505,48.4505,48.2979,48.2979,82059.0
2021-09-27 15:00:00,53.83,53.87,53.73,53.74,100988.0,48.3069,48.3428,48.2171,48.2261,100988.0
2021-09-27 15:30:00,53.74,53.78,53.59,53.65,318517.0,48.2261,48.262,48.0915,48.1454,318517.0
2021-09-28 09:30:00,53.92,54.15,53.67,53.76,623673.0,48.3876,48.594,48.1633,48.2441,623673.0
2021-09-28 10:00:00,53.77,53.8,53.2,53.28,340284.0,48.253,48.28,47.7415,47.8133,340284.0
2021-09-28 10:30:00,53.29,53.76,53.24,53.63,323152.0,47.8223,48.2441,47.7774,48.1274,323152.0
2021-09-28 11:00:00,53.64,53.67,53.27,53.55,212088.0,48.1364,48.1633,47.8043,48.0556,212088.0
2021-09-28 11:30:00,53.56,53.58,53.35,53.46,176532.0,48.0646,48.0825,47.8761,47.9748,176532.0
2021-09-28 12:00:00,53.45,53.45,53.23,53.36,126986.0,47.9659,47.9659,47.7684,47.8851,126986.0
2021-09-28 12:30:00,53.37,53.39,53.17,53.2,111916.0,47.8941,47.912,47.7146,47.7415,111916.0
2021-09-28 13:00:00,53.19,53.53,53.17,53.47,165395.0,47.7325,48.0377,47.7146,47.9838,165395.0
2021-09-28 13:30:00,53.48,53.48,53.23,53.27,119309.0,47.9928,47.9928,47.7684,47.8043,119309.0
2021-09-28 14:00:00,53.27,53.37,53.1,53.37,146831.0,47.8043,47.8941,47.6518,47.8941,146831.0
2021-09-28 14:30:00,53.37,53.56,53.25,53.52,180615.0,47.8941,48.0646,47.7864,48.0287,180615.0
2021-09-28 15:00:00,53.53,53.57,53.22,53.23,198181.0,48.0377,48.0736,47.7595,47.7684,198181.0
2021-09-28 15:30:00,53.22,53.38,53.01,53.16,492354.0,47.7595,47.9031,47.571,47.7056,492354.0
2021-09-29 09:30:00,53.25,53.46,52.87,53.37,397892.0,47.7864,47.9748,47.4454,47.8941,397892.0
2021-09-29 10:00:00,53.39,53.51,53.26,53.42,210193.0,47.912,48.0197,47.7954,47.9389,210193.0
2021-09-29 10:30:00,53.41,53.55,53.21,53.54,221738.0,47.93,48.0556,47.7505,48.0466,221738.0
2021-09-29 11:00:00,53.54,53.67,53.44,53.5,220652.0,48.0466,48.1633,47.9569,48.0107,220652.0
2021-09-29 11:30:00,53.52,53.56,53.36,53.5,111197.0,48.0287,48.0646,47.8851,48.0107,111197.0
2021-09-29 12:00:00,53.5,53.57,53.41,53.43,1271095.0,48.0107,48.0736,47.93,47.9479,1271095.0
2021-09-29 12:30:00,53.43,53.52,53.39,53.45,192667.0,47.9479,48.0287,47.912,47.9659,192667.0
2021-09-29 13:00:00,53.46,53.6,53.42,53.56,132104.0,47.9748,48.1005,47.9389,48.0646,132104.0
2021-09-29 13:30:00,53.56,53.56,53.39,53.5,119933.0,48.0646,48.0646,47.912,48.0107,119933.0
2021-09-29 14:00:00,53.5,53.71,53.49,53.65,131193.0,48.0107,48.1992,48.0018,48.1454,131193.0
2021-09-29 14:30:00,53.66,53.75,53.65,53.68,139568.0,48.1543,48.2351,48.1454,48.1723,139568.0
2021-09-29 15:00:00,53.68,53.8,53.58,53.79,141550.0,48.1723,48.28,48.0825,48.271,141550.0
2021-09-29 15:30:00,53.78,53.82,53.59,53.62,542633.0,48.262,48.2979,48.0915,48.1184,542633.0
2021-09-30 09:30:00,53.81,53.99,53.41,53.68,336393.0,48.2889,48.4505,47.93,48.1723,336393.0
2021-09-30 10:00:00,53.67,53.8,53.49,53.56,288311.0,48.1633,48.28,48.0018,48.0646,288311.0
2021-09-30 10:30:00,53.56,53.76,53.48,53.55,260472.0,48.0646,48.2441,47.9928,48.0556,260472.0
2021-09-30 11:00:00,53.55,53.87,53.52,53.78,199659.0,48.0556,48.3428,48.0287,48.262,199659.0
2021-09-30 11:30:00,53.77,53.77,53.3,53.37,219749.0,48.253,48.253,47.8313,47.8941,219749.0
2021-09-30 12:00:00,53.37,53.42,53.04,53.1,169813.0,47.8941,47.9389,47.5979,47.6518,169813.0
2021-09-30 12:30:00,53.09,53.29,53.02,53.22,188837.0,47.6428,47.8223,47.58,47.7595,188837.0
2021-09-30 13:00:00,53.22,53.39,53.18,53.23,236507.0,47.7595,47.912,47.7236,47.7684,236507.0
2021-09-30 13:30:00,53.22,53.39,53.09,53.39,152603.0,47.7595,47.912,47.6428,47.912,152603.0
2021-09-30 14:00:00,53.39,53.49,53.25,53.34,131892.0,47.912,48.0018,47.7864,47.8672,131892.0
2021-09-30 14:30:00,53.35,53.49,53.31,53.31,127636.0,47.8761,48.0018,47.8402,47.8402,127636.0
2021-09-30 15:00:00,53.31,53.48,53.2,53.32,181358.0,47.8402,47.9928,47.7415,47.8492,181358.0
2021-09-30 15:30:00,53.32,53.44,52.9,52.9,688007.0,47.8492,47.9569,47.4723,47.4723,688007.0
2021-10-01 09:30:00,53.07,53.47,52.98,53.3,311892.0,47.6249,47.9838,47.5441,47.8313,311892.0
2021-10-01 10:00:00,53.32,53.64,52.93,53.07,305723.0,47.8492,48.1364,47.4992,47.6249,305723.0
2021-10-01 10:30:00,53.07,53.32,52.96,53.31,263594.0,47.6249,47.8492,47.5261,47.8402,263594.0
2021-10-01 11:00:00,53.31,53.58,53.26,53.53,227316.0,47.8402,48.0825,47.7954,48.0377,227316.0
2021-10-01 11:30:00,53.54,53.7,53.52,53.62,161036.0,48.0466,48.1902,48.0287,48.1184,161036.0
2021-10-01 12:00:00,53.64,53.78,53.59,53.75,124017.0,48.1364,48.262,48.0915,48.2351,124017.0
2021-10-01 12:30:00,53.75,53.85,53.74,53.79,95069.0,48.2351,48.3248,48.2261,48.271,95069.0
2021-10-01 13:00:00,53.8,53.96,53.73,53.93,129997.0,48.28,48.4235,48.2171,48.3966,129997.0
2021-10-01 13:30:00,53.94,54.24,53.94,54.22,184406.0,48.4056,48.6748,48.4056,48.6569,184406.0
2021-10-01 14:00:00,54.22,54.42,54.21,54.4,119482.0,48.6569,48.8363,48.6479,48.8184,119482.0
2021-10-01 14:30:00,54.4,54.48,54.32,54.43,80546.0,48.8184,48.8902,48.7466,48.8453,80546.0
2021-10-01 15:00:00,54.43,54.51,54.29,54.3,95044.0,48.8453,48.9171,48.7197,48.7287,95044.0
2021-10-01 15:30:00,54.3,54.32,54.1,54.13,478116.0,48.7287,48.7466,48.5492,48.5761,478116.0
2021-10-04 09:30:00,54.18,54.87,54.0,54.76,521812.0,48.621,49.2402,48.4594,49.1415,521812.0
2021-10-04 10:00:00,54.75,54.83,54.16,54.22,285082.0,49.1325,49.2043,48.603,48.6569,285082.0
2021-10-04 10:30:00,54.22,54.26,53.81,54.09,259661.0,48.6569,48.6928,48.2889,48.5402,259661.0
2021-10-04 11:00:00,54.08,54.1,53.83,53.95,221760.0,48.5312,48.5492,48.3069,48.4146,221760.0
2021-10-04 11:30:00,53.95,54.3,53.92,54.28,250065.0,48.4146,48.7287,48.3876,48.7107,250065.0
2021-10-04 12:00:00,54.26,54.31,54.17,54.25,198804.0,48.6928,48.7376,48.612,48.6838,198804.0
2021-10-04 12:30:00,54.25,54.31,54.08,54.24,154367.0,48.6838,48.7376,48.5312,48.6748,154367.0
2021-10-04 13:00:00,54.23,54.36,54.08,54.21,155338.0,48.6658,48.7825,48.5312,48.6479,155338.0
2021-10-04 13:30:00,54.22,54.34,54.18,54.28,61302.0,48.6569,48.7646,48.621,48.7107,61302.0
2021-10-04 14:00:00,54.28,54.35,54.11,54.19,100911.0,48.7107,48.7735,48.5582,48.6299,100911.0
2021-10-04 14:30:00,54.19,54.24,54.12,54.17,76714.0,48.6299,48.6748,48.5671,48.612,76714.0
2021-10-04 15:00:00,54.18,54.28,54.14,54.16,154041.0,48.621,48.7107,48.5851,48.603,154041.0
2021-10-04 15:30:00,54.16,54.41,54.05,54.23,479414.0,48.603,48.8274,48.5043,48.6658,479414.0
2021-10-05 09:30:00,54.54,54.58,54.15,54.45,303657.0,48.944,48.9799,48.594,48.8633,303657.0
2021-10-05 10:00:00,54.47,54.91,54.46,54.9,290213.0,48.8812,49.2761,48.8722,49.2671,290213.0
2021-10-05 10:30:00,54.9,55.05,54.86,54.9,229826.0,49.2671,49.4017,49.2312,49.2671,229826.0
2021-10-05 11:00:00,54.9,54.98,54.8,54.82,322980.0,49.2671,49.3389,49.1774,49.1953,322980.0
2021-10-05 11:30:00,54.82,54.82,54.59,54.7,110226.0,49.1953,49.1953,48.9889,49.0876,110226.0
2021-10-05 12:00:00,54.69,54.74,54.33,54.38,166449.0,49.0786,49.1235,48.7556,48.8005,166449.0
2021-10-05 12:30:00,54.37,54.58,54.34,54.56,117697.0,48.7915,48.9799,48.7646,48.962,117697.0
2021-10-05 13:00:00,54.57,54.63,54.5,54.63,83634.0,48.971,49.0248,48.9081,49.0248,83634.0
2021-10-05 13:30:00,54.62,54.69,54.57,54.66,91519.0,49.0158,49.0786,48.971,49.0517,91519.0
2021-10-05 14:00:00,54.67,54.74,54.56,54.61,99011.0,49.0607,49.1235,48.962,49.0069,99011.0
2021-10-05 14:30:00,54.61,54.69,54.56,54.65,111442.0,49.0069,49.0786,48.962,49.0427,111442.0
2021-10-05 15:00:00,54.65,54.8,54.63,54.66,130709.0,49.0427,49.1774,49.0248,49.0517,130709.0
2021-10-05 15:30:00,54.66,54.77,54.54,54.55,498942.0,49.0517,49.1504,48.944,48.953,498942.0
2021-10-06 09:30:00,54.13,54.34,53.82,53.91,265048.0,48.5761,48.7646,48.2979,48.3787,265048.0
2021-10-06 10:00:00,53.9,53.9,53.45,53.6,224143.0,48.3697,48.3697,47.9659,48.1005,224143.0
2021-10-06 10:30:00,53.6,53.77,53.17,53.5,179698.0,48.1005,48.253,47.7146,48.0107,179698.0
2021-10-06 11:00:00,53.51,53.77,53.37,53.4,104959.0,48.0197,48.253,47.8941,47.921,104959.0
2021-10-06 11:30:00,53.41,53.82,53.3,53.81,111810.0,47.93,48.2979,47.8313,48.2889,111810.0
2021-10-06 12:00:00,53.84,53.85,53.44,53.53,97133.0,48.3159,48.3248,47.9569,48.0377,97133.0
2021-10-06 12:30:00,53.53,53.83,53.52,53.78,151759.0,48.0377,48.3069,48.0287,48.262,151759.0
2021-10-06 13:00:00,53.79,53.85,53.56,53.84,121550.0,48.271,48.3248,48.0646,48.3159,121550.0
2021-10-06 13:30:00,53.84,54.04,53.84,54.02,89666.0,48.3159,48.4953,48.3159,48.4774,89666.0
2021-10-06 14:00:00,54.04,54.29,53.98,54.23,147558.0,48.4953,48.7197,48.4415,48.6658,147558.0
2021-10-06 14:30:00,54.22,54.37,54.16,54.17,158507.0,48.6569,48.7915,48.603,48.612,158507.0
2021-10-06 15:00:00,54.17,54.35,54.15,54.34,137017.0,48.612,48.7735,48.594,48.7646,137017.0
2021-10-06 15:30:00,54.33,54.44,54.19,54.41,290495.0,48.7556,48.8543,48.6299,48.8274,290495.0
2021-10-07 09:30:00,54.95,55.12,54.65,55.08,326663.0,49.312,49.4645,49.0427,49.4286,326663.0
2021-10-07 10:00:00,55.09,55.25,55.04,55.18,168347.0,49.4376,49.5812,49.3927,49.5184,168347.0
2021-10-07 10:30:00,55.17,55.33,55.06,55.22,144800.0,49.5094,49.653,49.4107,49.5543,144800.0
2021-10-07 11:00:00,55.22,55.27,55.15,55.26,120840.0,49.5543,49.5991,49.4914,49.5902,120840.0
2021-10-07 11:30:00,55.26,55.26,55.09,55.09,91427.0,49.5902,49.5902,49.4376,49.4376,91427.0
2021-10-07 12:00:00,55.09,55.11,54.94,54.98,126923.0,49.4376,49.4556,49.303,49.3389,126923.0
2021-10-07 12:30:00,55.0,55.05,54.86,54.96,129293.0,49.3568,49.4017,49.2312,49.3209,129293.0
2021-10-07 13:00:00,54.97,55.04,54.94,55.04,107073.0,49.3299,49.3927,49.303,49.3927,107073.0
2021-10-07 13:30:00,55.05,55.05,54.93,54.96,98590.0,49.4017,49.4017,49.294,49.3209,98590.0
2021-10-07 14:00:00,54.96,55.0,54.87,54.9,101025.0,49.3209,49.3568,49.2402,49.2671,101025.0
2021-10-07 14:30:00,54.91,54.93,54.71,54.72,114341.0,49.2761,49.294,49.0966,49.1056,114341.0
2021-10-07 15:00:00,54.71,54.94,54.68,54.84,154236.0,49.0966,49.303,49.0697,49.2133,154236.0
2021-10-07 15:30:00,54.83,54.89,54.74,54.87,399535.0,49.2043,49.2581,49.1235,49.2402,399535.0
2021-10-08 09:30:00,54.75,55.2,54.68,55.16,356570.0,49.1325,49.5363,49.0697,49.5004,356570.0
2021-10-08 10:00:00,55.17,55.43,55.15,55.21,271066.0,49.5094,49.7427,49.4914,49.5453,271066.0
2021-10-08 10:30:00,55.22,55.47,55.2,55.42,152297.0,49.5543,49.7786,49.5363,49.7337,152297.0
2021-10-08 11:00:00,55.42,55.44,55.27,55.36,89241.0,49.7337,49.7517,49.5991,49.6799,89241.0
2021-10-08 11:30:00,55.36,55.36,55.15,55.18,69493.0,49.6799,49.6799,49.4914,49.5184,69493.0
2021-10-08 12:00:00,55.18,55.19,55.03,55.03,58883.0,49.5184,49.5273,49.3838,49.3838,58883.0
2021-10-08 12:30:00,55.04,55.18,55.02,55.15,66434.0,49.3927,49.5184,49.3748,49.4914,66434.0
2021-10-08 13:00:00,55.15,55.2,54.95,54.98,86353.0,49.4914,49.5363,49.312,49.3389,86353.0
2021-10-08 13:30:00,54.97,55.15,54.96,55.14,102666.0,49.3299,49.4914,49.3209,49.4825,102666.0
2021-10-08 14:00:00,55.14,55.23,55.11,55.22,73516.0,49.4825,49.5632,49.4556,49.5543,73516.0
2021-10-08 14:30:00,55.22,55.22,55.14,55.19,65619.0,49.5543,49.5543,49.4825,49.5273,65619.0
2021-10-08 15:00:00,55.19,55.28,55.16,55.28,59219.0,49.5273,49.6081,49.5004,49.6081,59219.0
2021-10-08 15:30:00,55.29,55.32,55.11,55.12,386182.0,49.6171,49.644,49.4556,49.4645,386182.0
2021-10-11 09:30:00,55.49,55.72,55.13,55.65,298518.0,49.7966,50.003,49.4735,49.9401,298518.0
2021-10-11 10:00:00,55.66,55.67,55.47,55.61,190007.0,49.9491,49.9581,49.7786,49.9042,190007.0
2021-10-11 10:30:00,55.61,55.64,55.37,55.38,113723.0,49.9042,49.9312,49.6889,49.6978,113723.0
2021-10-11 11:00:00,55.37,55.43,55.31,55.42,80665.0,49.6889,49.7427,49.635,49.7337,80665.0
2021-10-11 11:30:00,55.41,55.53,55.34,55.51,119955.0,49.7248,49.8325,49.662,49.8145,119955.0
2021-10-11 12:00:00,55.52,55.53,55.08,55.17,101004.0,49.8235,49.8325,49.4286,49.5094,101004.0
2021-10-11 12:30:00,55.17,55.23,54.98,55.03,52489.0,49.5094,49.5632,49.3389,49.3838,52489.0
2021-10-11 13:00:00,55.02,55.03,54.85,54.89,53262.0,49.3748,49.3838,49.2222,49.2581,53262.0
2021-10-11 13:30:00,54.89,54.98,54.83,54.89,66731.0,49.2581,49.3389,49.2043,49.2581,66731.0
2021-10-11 14:00:00,54.91,55.0,54.78,54.82,69747.0,49.2761,49.3568,49.1594,49.1953,69747.0
2021-10-11 14:30:00,54.82,55.0,54.8,54.99,80827.0,49.1953,49.3568,49.1774,49.3479,80827.0
2021-10-11 15:00:00,54.99,55.02,54.88,54.9,134476.0,49.3479,49.3748,49.2491,49.2671,134476.0
2021-10-11 15:30:00,54.9,54.98,54.6,54.61,280868.0,49.2671,49.3389,48.9979,49.0069,280868.0
2021-10-12 09:30:00,54.47,54.84,54.19,54.63,314801.0,48.8812,49.2133,48.6299,49.0248,314801.0
2021-10-12 10:00:00,54.63,54.75,54.27,54.43,196429.0,49.0248,49.1325,48.7017,48.8453,196429.0
2021-10-12 10:30:00,54.41,54.73,54.38,54.55,149407.0,48.8274,49.1145,48.8005,48.953,149407.0
2021-10-12 11:00:00,54.57,54.71,54.48,54.64,90223.0,48.971,49.0966,48.8902,49.0338,90223.0
2021-10-12 11:30:00,54.63,54.66,54.54,54.63,52897.0,49.0248,49.0517,48.944,49.0248,52897.0
2021-10-12 12:00:00,54.64,54.73,54.58,54.59,139502.0,49.0338,49.1145,48.9799,48.9889,139502.0
2021-10-12 12:30:00,54.59,54.6,54.38,54.53,149792.0,48.9889,48.9979,48.8005,48.9351,149792.0
2021-10-12 13:00:00,54.52,54.56,54.46,54.51,96272.0,48.9261,48.962,48.8722,48.9171,96272.0
2021-10-12 13:30:00,54.51,54.59,54.47,54.56,74105.0,48.9171,48.9889,48.8812,48.962,74105.0
2021-10-12 14:00:00,54.55,54.69,54.54,54.62,121165.0,48.953,49.0786,48.944,49.0158,121165.0
2021-10-12 14:30:00,54.63,54.69,54.55,54.55,71928.0,49.0248,49.0786,48.953,48.953,71928.0
2021-10-12 15:00:00,54.56,54.59,54.47,54.58,89274.0,48.962,48.9889,48.8812,48.9799,89274.0
2021-10-12 15:30:00,54.57,54.66,54.42,54.6,241231.0,48.971,49.0517,48.8363,48.9979,241231.0
2021-10-13 09:30:00,54.59,54.59,53.8,53.8,372156.0,48.9889,48.9889,48.28,48.28,372156.0
2021-10-13 10:00:00,53.79,53.97,53.39,53.92,255243.0,48.271,48.4325,47.912,48.3876,255243.0
2021-10-13 10:30:00,53.89,54.29,53.88,54.22,156452.0,48.3607,48.7197,48.3518,48.6569,156452.0
2021-10-13 11:00:00,54.23,54.43,54.23,54.33,116622.0,48.6658,48.8453,48.6658,48.7556,116622.0
2021-10-13 11:30:00,54.33,54.52,54.28,54.45,190353.0,48.7556,48.9261,48.7107,48.8633,190353.0
2021-10-13 12:00:00,54.45,54.47,54.33,54.37,97258.0,48.8633,48.8812,48.7556,48.7915,97258.0
2021-10-13 12:30:00,54.36,54.46,54.28,54.41,72088.0,48.7825,48.8722,48.7107,48.8274,72088.0
2021-10-13 13:00:00,54.42,54.42,54.26,54.33,70725.0,48.8363,48.8363,48.6928,48.7556,70725.0
2021-10-13 13:30:00,54.33,54.4,54.32,54.33,53492.0,48.7556,48.8184,48.7466,48.7556,53492.0
2021-10-13 14:00:00,54.32,54.51,54.27,54.4,92933.0,48.7466,48.9171,48.7017,48.8184,92933.0
2021-10-13 14:30:00,54.37,54.38,54.16,54.26,116434.0,48.7915,48.8005,48.603,48.6928,116434.0
2021-10-13 15:00:00,54.26,54.44,54.24,54.28,113757.0,48.6928,48.8543,48.6748,48.7107,113757.0
2021-10-13 15:30:00,54.28,54.47,54.25,54.45,276011.0,48.7107,48.8812,48.6838,48.8633,276011.0
2021-10-14 09:30:00,55.04,55.09,54.52,54.71,501640.0,49.3927,49.4376,48.9261,49.0966,501640.0
2021-10-14 10:00:00,54.71,55.07,54.69,55.0,176541.0,49.0966,49.4197,49.0786,49.3568,176541.0
2021-10-14 10:30:00,55.02,55.15,54.91,55.09,133952.0,49.3748,49.4914,49.2761,49.4376,133952.0
2021-10-14 11:00:00,55.08,55.08,54.82,54.9,91224.0,49.4286,49.4286,49.1953,49.2671,91224.0
2021-10-14 11:30:00,54.89,55.07,54.87,54.94,122752.0,49.2581,49.4197,49.2402,49.303,122752.0
2021-10-14 12:00:00,54.94,55.05,54.91,55.0,70481.0,49.303,49.4017,49.2761,49.3568,70481.0
2021-10-14 12:30:00,55.0,55.08,54.95,55.08,49425.0,49.3568,49.4286,49.312,49.4286,49425.0
2021-10-14 13:00:00,55.09,55.11,54.95,55.03,61898.0,49.4376,49.4556,49.312,49.3838,61898.0
2021-10-14 13:30:00,55.04,55.14,55.04,55.11,57201.0,49.3927,49.4825,49.3927,49.4556,57201.0
2021-10-14 14:00:00,55.11,55.16,55.1,55.12,71323.0,49.4556,49.5004,49.4466,49.4645,71323.0
2021-10-14 14:30:00,55.12,55.16,55.09,55.14,78298.0,49.4645,49.5004,49.4376,49.4825,78298.0
2021-10-14 15:00:00,55.14,55.16,54.98,55.06,68780.0,49.4825,49.5004,49.3389,49.4107,68780.0
2021-10-14 15:30:00,55.06,55.24,55.0,55.23,449716.0,49.4107,49.5722,49.3568,49.5632,449716.0
2021-10-15 09:30:00,55.92,56.01,55.53,55.73,411443.0,50.1824,50.2632,49.8325,50.0119,411443.0
2021-10-15 10:00:00,55.72,55.87,55.45,55.46,304229.0,50.003,50.1376,49.7607,49.7696,304229.0
2021-10-15 10:30:00,55.47,55.63,55.4,55.44,237371.0,49.7786,49.9222,49.7158,49.7517,237371.0
2021-10-15 11:00:00,55.44,55.61,55.33,55.6,86462.0,49.7517,49.9042,49.653,49.8953,86462.0
2021-10-15 11:30:00,55.61,55.66,55.53,55.61,80889.0,49.9042,49.9491,49.8325,49.9042,80889.0
2021-10-15 12:00:00,55.62,55.68,55.56,55.61,85015.0,49.9132,49.9671,49.8594,49.9042,85015.0
2021-10-15 12:30:00,55.61,55.67,55.51,55.66,63501.0,49.9042,49.9581,49.8145,49.9491,63501.0
2021-10-15 13:00:00,55.65,55.66,55.56,55.59,34279.0,49.9401,49.9491,49.8594,49.8863,34279.0
2021-10-15 13:30:00,55.6,55.79,55.6,55.74,78689.0,49.8953,50.0658,49.8953,50.0209,78689.0
2021-10-15 14:00:00,55.75,55.87,55.72,55.85,87386.0,50.0299,50.1376,50.003,50.1196,87386.0
2021-10-15 14:30:00,55.85,55.86,55.76,55.83,85487.0,50.1196,50.1286,50.0389,50.1017,85487.0
2021-10-15 15:00:00,55.82,55.83,55.62,55.69,121239.0,50.0927,50.1017,49.9132,49.976,121239.0
2021-10-15 15:30:00,55.69,55.69,55.31,55.31,384557.0,49.976,49.976,49.635,49.635,384557.0
2021-10-18 09:30:00,55.25,55.94,55.21,55.65,313023.0,49.5812,50.2004,49.5453,49.9401,313023.0
2021-10-18 10:00:00,55.64,55.9,55.61,55.87,123483.0,49.9312,50.1645,49.9042,50.1376,123483.0
2021-10-18 10:30:00,55.88,55.96,55.61,55.66,101065.0,50.1465,50.2183,49.9042,49.9491,101065.0
2021-10-18 11:00:00,55.66,55.78,55.58,55.59,78847.0,49.9491,50.0568,49.8773,49.8863,78847.0
2021-10-18 11:30:00,55.58,55.75,55.55,55.74,69307.0,49.8773,50.0299,49.8504,50.0209,69307.0
2021-10-18 12:00:00,55.74,55.8,55.66,55.66,37121.0,50.0209,50.0748,49.9491,49.9491,37121.0
2021-10-18 12:30:00,55.66,55.69,55.53,55.55,57942.0,49.9491,49.976,49.8325,49.8504,57942.0
2021-10-18 13:00:00,55.55,55.6,55.5,55.54,52986.0,49.8504,49.8953,49.8055,49.8414,52986.0
2021-10-18 13:30:00,55.54,55.56,55.43,55.47,98168.0,49.8414,49.8594,49.7427,49.7786,98168.0
2021-10-18 14:00:00,55.45,55.5,55.38,55.49,60223.0,49.7607,49.8055,49.6978,49.7966,60223.0
2021-10-18 14:30:00,55.49,55.51,55.39,55.46,94135.0,49.7966,49.8145,49.7068,49.7696,94135.0
2021-10-18 15:00:00,55.45,55.48,55.36,55.4,141438.0,49.7607,49.7876,49.6799,49.7158,141438.0
2021-10-18 15:30:00,55.39,55.51,55.38,55.44,744236.0,49.7068,49.8145,49.6978,49.7517,744236.0
2021-10-19 09:30:00,55.62,55.64,55.08,55.11,192499.0,49.9132,49.9312,49.4286,49.4556,192499.0
2021-10-19 10:00:00,55.11,55.31,55.09,55.13,192022.0,49.4556,49.635,49.4376,49.4735,192022.0
2021-10-19 10:30:00,55.13,55.34,55.06,55.32,149195.0,49.4735,49.662,49.4107,49.644,149195.0
2021-10-19 11:00:00,55.32,55.37,55.27,55.36,292843.0,49.644,49.6889,49.5991,49.6799,292843.0
2021-10-19 11:30:00,55.35,55.47,55.31,55.38,97355.0,49.6709,49.7786,49.635,49.6978,97355.0
2021-10-19 12:00:00,55.36,55.41,55.3,55.32,142865.0,49.6799,49.7248,49.6261,49.644,142865.0
2021-10-19 12:30:00,55.31,55.44,55.29,55.44,56308.0,49.635,49.7517,49.6171,49.7517,56308.0
2021-10-19 13:00:00,55.44,55.45,55.35,55.42,48109.0,49.7517,49.7607,49.6709,49.7337,48109.0
2021-10-19 13:30:00,55.41,55.56,55.41,55.55,63441.0,49.7248,49.8594,49.7248,49.8504,63441.0
2021-10-19 14:00:00,55.55,55.56,55.5,55.53,90284.0,49.8504,49.8594,49.8055,49.8325,90284.0
2021-10-19 14:30:00,55.52,55.57,55.4,55.53,101150.0,49.8235,49.8684,49.7158,49.8325,101150.0
2021-10-19 15:00:00,55.53,55.59,55.47,55.51,137681.0,49.8325,49.8863,49.7786,49.8145,137681.0
2021-10-19 15:30:00,55.5,55.6,55.39,55.59,285810.0,49.8055,49.8953,49.7068,49.8863,285810.0
2021-10-20 09:30:00,55.5,56.06,55.34,56.03,245501.0,49.8055,50.3081,49.662,50.2812,245501.0
2021-10-20 10:00:00,56.02,56.41,55.97,56.38,218241.0,50.2722,50.6222,50.2273,50.5952,218241.0
2021-10-20 10:30:00,56.37,56.54,56.36,56.39,174700.0,50.5863,50.7388,50.5773,50.6042,174700.0
2021-10-20 11:00:00,56.39,56.51,56.28,56.32,107929.0,50.6042,50.7119,50.5055,50.5414,107929.0
2021-10-20 11:30:00,56.33,56.46,56.29,56.45,79865.0,50.5504,50.667,50.5145,50.6581,79865.0
2021-10-20 12:00:00,56.45,56.58,56.45,56.55,128994.0,50.6581,50.7747,50.6581,50.7478,128994.0
2021-10-20 12:30:00,56.56,56.67,56.56,56.6,158472.0,50.7568,50.8555,50.7568,50.7927,158472.0
2021-10-20 13:00:00,56.6,56.68,56.44,56.68,131180.0,50.7927,50.8645,50.6491,50.8645,131180.0
2021-10-20 13:30:00,56.69,56.73,56.64,56.69,146755.0,50.8734,50.9093,50.8286,50.8734,146755.0
2021-10-20 14:00:00,56.7,56.77,56.65,56.67,154754.0,50.8824,50.9452,50.8375,50.8555,154754.0
2021-10-20 14:30:00,56.67,56.74,56.63,56.72,201557.0,50.8555,50.9183,50.8196,50.9004,201557.0
2021-10-20 15:00:00,56.73,56.76,56.68,56.72,450774.0,50.9093,50.9363,50.8645,50.9004,450774.0
2021-10-20 15:30:00,56.72,56.9,56.7,56.89,278854.0,50.9004,51.0619,50.8824,51.0529,278854.0
2021-10-21 09:30:00,56.92,57.04,56.53,56.88,220549.0,51.0798,51.1875,50.7299,51.0439,220549.0
2021-10-21 10:00:00,56.87,56.95,56.57,56.65,152125.0,51.035,51.1068,50.7657,50.8375,152125.0
2021-10-21 10:30:00,56.65,56.84,56.64,56.65,637629.0,50.8375,51.008,50.8286,50.8375,637629.0
2021-10-21 11:00:00,56.64,56.67,56.28,56.29,204338.0,50.8286,50.8555,50.5055,50.5145,204338.0
2021-10-21 11:30:00,56.3,56.47,56.21,56.36,94399.0,50.5235,50.676,50.4427,50.5773,94399.0
2021-10-21 12:00:00,56.37,56.42,56.32,56.38,45949.0,50.5863,50.6311,50.5414,50.5952,45949.0
2021-10-21 12:30:00,56.38,56.38,56.25,56.27,45334.0,50.5952,50.5952,50.4786,50.4965,45334.0
2021-10-21 13:00:00,56.27,56.45,56.27,56.43,48076.0,50.4965,50.6581,50.4965,50.6401,48076.0
2021-10-21 13:30:00,56.43,56.44,56.17,56.2,48877.0,50.6401,50.6491,50.4068,50.4337,48877.0
2021-10-21 14:00:00,56.2,56.34,56.2,56.26,50141.0,50.4337,50.5593,50.4337,50.4876,50141.0
2021-10-21 14:30:00,56.25,56.33,56.16,56.27,52582.0,50.4786,50.5504,50.3978,50.4965,52582.0
2021-10-21 15:00:00,56.28,56.49,56.27,56.47,98764.0,50.5055,50.694,50.4965,50.676,98764.0
2021-10-21 15:30:00,56.46,56.55,56.35,56.52,235536.0,50.667,50.7478,50.5683,50.7209,235536.0
2021-10-22 09:30:00,56.66,57.23,56.58,57.18,176108.0,50.8465,51.358,50.7747,51.3132,176108.0
2021-10-22 10:00:00,57.19,57.24,57.0,57.07,153266.0,51.3221,51.367,51.1516,51.2144,153266.0
2021-10-22 10:30:00,57.07,57.09,56.71,56.71,103128.0,51.2144,51.2324,50.8914,50.8914,103128.0
2021-10-22 11:00:00,56.71,56.9,56.64,56.69,113542.0,50.8914,51.0619,50.8286,50.8734,113542.0
2021-10-22 11:30:00,56.69,56.69,56.48,56.58,132573.0,50.8734,50.8734,50.685,50.7747,132573.0
2021-10-22 12:00:00,56.56,56.7,56.5,56.62,87633.0,50.7568,50.8824,50.7029,50.8106,87633.0
2021-10-22 12:30:00,56.63,56.77,56.62,56.75,84029.0,50.8196,50.9452,50.8106,50.9273,84029.0
2021-10-22 13:00:00,56.75,56.84,56.74,56.76,59930.0,50.9273,51.008,50.9183,50.9363,59930.0
2021-10-22 13:30:00,56.77,56.89,56.77,56.84,65631.0,50.9452,51.0529,50.9452,51.008,65631.0
2021-10-22 14:00:00,56.84,56.94,56.82,56.88,122001.0,51.008,51.0978,50.9901,51.0439,122001.0
2021-10-22 14:30:00,56.88,56.95,56.83,56.84,62100.0,51.0439,51.1068,50.9991,51.008,62100.0
2021-10-22 15:00:00,56.84,57.0,56.8,56.98,141814.0,51.008,51.1516,50.9722,51.1337,141814.0
2021-10-22 15:30:00,56.98,57.11,56.88,56.99,284316.0,51.1337,51.2503,51.0439,51.1427,284316.0
2021-10-25 09:30:00,57.25,57.44,56.98,57.16,926134.0,51.376,51.5465,51.1337,51.2952,926134.0
2021-10-25 10:00:00,57.17,57.26,56.87,56.88,236775.0,51.3042,51.385,51.035,51.0439,236775.0
2021-10-25 10:30:00,56.88,57.1,56.85,56.96,121343.0,51.0439,51.2414,51.017,51.1157,121343.0
2021-10-25 11:00:00,56.96,57.06,56.92,56.98,96362.0,51.1157,51.2055,51.0798,51.1337,96362.0
2021-10-25 11:30:00,56.97,57.14,56.94,57.09,59002.0,51.1247,51.2773,51.0978,51.2324,59002.0
2021-10-25 12:00:00,57.09,57.16,57.04,57.12,56150.0,51.2324,51.2952,51.1875,51.2593,56150.0
2021-10-25 12:30:00,57.13,57.14,56.88,56.89,45540.0,51.2683,51.2773,51.0439,51.0529,45540.0
2021-10-25 13:00:00,56.9,57.13,56.89,57.13,47094.0,51.0619,51.2683,51.0529,51.2683,47094.0
2021-10-25 13:30:00,57.13,57.14,56.95,57.04,47478.0,51.2683,51.2773,51.1068,51.1875,47478.0
2021-10-25 14:00:00,57.04,57.1,57.02,57.07,94268.0,51.1875,51.2414,51.1696,51.2144,94268.0
2021-10-25 14:30:00,57.08,57.1,56.97,57.04,73991.0,51.2234,51.2414,51.1247,51.1875,73991.0
2021-10-25 15:00:00,57.05,57.1,56.94,57.02,77503.0,51.1965,51.2414,51.0978,51.1696,77503.0
2021-10-25 15:30:00,57.03,57.09,56.94,57.06,132869.0,51.1786,51.2324,51.0978,51.2055,132869.0
2021-10-26 09:30:00,57.17,57.17,56.67,56.97,188085.0,51.3042,51.3042,50.8555,51.1247,188085.0
2021-10-26 10:00:00,56.96,57.13,56.92,56.99,121133.0,51.1157,51.2683,51.0798,51.1427,121133.0
2021-10-26 10:30:00,56.99,57.16,56.93,57.14,95570.0,51.1427,51.2952,51.0888,51.2773,95570.0
2021-10-26 11:00:00,57.14,57.16,56.97,57.06,66719.0,51.2773,51.2952,51.1247,51.2055,66719.0
2021-10-26 11:30:00,57.06,57.09,56.83,56.84,75512.0,51.2055,51.2324,50.9991,51.008,75512.0
2021-10-26 12:00:00,56.83,56.85,56.72,56.74,62001.0,50.9991,51.017,50.9004,50.9183,62001.0
2021-10-26 12:30:00,56.73,56.75,56.51,56.71,93402.0,50.9093,50.9273,50.7119,50.8914,93402.0
2021-10-26 13:00:00,56.7,56.74,56.62,56.69,56964.0,50.8824,50.9183,50.8106,50.8734,56964.0
2021-10-26 13:30:00,56.67,56.77,56.65,56.74,52243.0,50.8555,50.9452,50.8375,50.9183,52243.0
2021-10-26 14:00:00,56.73,56.9,56.73,56.77,54450.0,50.9093,51.0619,50.9093,50.9452,54450.0
2021-10-26 14:30:00,56.79,56.87,56.75,56.87,45881.0,50.9632,51.035,50.9273,51.035,45881.0
2021-10-26 15:00:00,56.87,56.91,56.71,56.72,55004.0,51.035,51.0709,50.8914,50.9004,55004.0
2021-10-26 15:30:00,56.73,56.77,56.6,56.6,209069.0,50.9093,50.9452,50.7927,50.7927,209069.0
2021-10-27 09:30:00,56.25,56.3,55.47,55.81,310276.0,50.4786,50.5235,49.7786,50.0837,310276.0
2021-10-27 10:00:00,55.81,56.09,55.54,55.56,191570.0,50.0837,50.335,49.8414,49.8594,191570.0
2021-10-27 10:30:00,55.55,55.62,55.4,55.55,141234.0,49.8504,49.9132,49.7158,49.8504,141234.0
2021-10-27 11:00:00,55.57,55.79,55.52,55.61,112943.0,49.8684,50.0658,49.8235,49.9042,112943.0
2021-10-27 11:30:00,55.6,55.68,55.41,55.46,108507.0,49.8953,49.9671,49.7248,49.7696,108507.0
2021-10-27 12:00:00,55.47,55.48,55.31,55.41,109572.0,49.7786,49.7876,49.635,49.7248,109572.0
2021-10-27 12:30:00,55.41,55.41,55.22,55.23,90003.0,49.7248,49.7248,49.5543,49.5632,90003.0
2021-10-27 13:00:00,55.23,55.26,55.14,55.17,86762.0,49.5632,49.5902,49.4825,49.5094,86762.0
2021-10-27 13:30:00,55.18,55.23,55.03,55.23,165666.0,49.5184,49.5632,49.3838,49.5632,165666.0
2021-10-27 14:00:00,55.23,55.27,55.12,55.13,126793.0,49.5632,49.5991,49.4645,49.4735,126793.0
2021-10-27 14:30:00,55.13,55.13,55.04,55.08,142220.0,49.4735,49.4735,49.3927,49.4286,142220.0
2021-10-27 15:00:00,55.07,55.07,54.83,54.98,218735.0,49.4197,49.4197,49.2043,49.3389,218735.0
2021-10-27 15:30:00,54.98,55.05,54.74,54.76,490443.0,49.3389,49.4017,49.1235,49.1415,490443.0
2021-10-28 09:30:00,55.08,55.46,55.05,55.3,282107.0,49.4286,49.7696,49.4017,49.6261,282107.0
2021-10-28 10:00:00,55.3,55.38,55.11,55.29,107339.0,49.6261,49.6978,49.4556,49.6171,107339.0
2021-10-28 10:30:00,55.29,55.31,55.17,55.27,70818.0,49.6171,49.635,49.5094,49.5991,70818.0
2021-10-28 11:00:00,55.29,55.31,54.98,55.01,107338.0,49.6171,49.635,49.3389,49.3658,107338.0
2021-10-28 11:30:00,55.01,55.2,54.98,55.04,57669.0,49.3658,49.5363,49.3389,49.3927,57669.0
2021-10-28 12:00:00,55.04,55.16,55.02,55.03,80510.0,49.3927,49.5004,49.3748,49.3838,80510.0
2021-10-28 12:30:00,55.04,55.23,55.01,55.17,63984.0,49.3927,49.5632,49.3658,49.5094,63984.0
2021-10-28 13:00:00,55.17,55.27,55.15,55.22,48082.0,49.5094,49.5991,49.4914,49.5543,48082.0
2021-10-28 13:30:00,55.21,55.32,55.2,55.27,36881.0,49.5453,49.644,49.5363,49.5991,36881.0
2021-10-28 14:00:00,55.27,55.32,55.2,55.26,45456.0,49.5991,49.644,49.5363,49.5902,45456.0
2021-10-28 14:30:00,55.26,55.32,55.23,55.23,61815.0,49.5902,49.644,49.5632,49.5632,61815.0
2021-10-28 15:00:00,55.23,55.33,55.18,55.21,60705.0,49.5632,49.653,49.5184,49.5453,60705.0
2021-10-28 15:30:00,55.21,55.57,55.18,55.56,249806.0,49.5453,49.8684,49.5184,49.8594,249806.0
2021-10-29 09:30:00,55.65,55.88,55.55,55.68,131501.0,49.9401,50.1465,49.8504,49.9671,131501.0
2021-10-29 10:00:00,55.69,55.78,55.42,55.6,154278.0,49.976,50.0568,49.7337,49.8953,154278.0
2021-10-29 10:30:00,55.62,55.71,55.56,55.63,86764.0,49.9132,49.994,49.8594,49.9222,86764.0
2021-10-29 11:00:00,55.62,55.78,55.6,55.63,64502.0,49.9132,50.0568,49.8953,49.9222,64502.0
2021-10-29 11:30:00,55.63,55.69,55.51,55.52,72530.0,49.9222,49.976,49.8145,49.8235,72530.0
2021-10-29 12:00:00,55.52,55.55,55.45,55.47,40729.0,49.8235,49.8504,49.7607,49.7786,40729.0
2021-10-29 12:30:00,55.47,55.52,55.39,55.42,50735.0,49.7786,49.8235,49.7068,49.7337,50735.0
2021-10-29 13:00:00,55.43,55.59,55.43,55.52,82823.0,49.7427,49.8863,49.7427,49.8235,82823.0
2021-10-29 13:30:00,55.52,55.54,55.41,55.52,81948.0,49.8235,49.8414,49.7248,49.8235,81948.0
2021-10-29 14:00:00,55.52,55.52,55.32,55.34,134759.0,49.8235,49.8235,49.644,49.662,134759.0
2021-10-29 14:30:00,55.33,55.4,55.3,55.32,79788.0,49.653,49.7158,49.6261,49.644,79788.0
2021-10-29 15:00:00,55.32,55.41,55.21,55.3,120810.0,49.644,49.7248,49.5453,49.6261,120810.0
2021-10-29 15:30:00,55.31,55.52,55.29,55.34,502945.0,49.635,49.8235,49.6171,49.662,502945.0
2021-11-01 09:30:00,55.78,56.21,55.76,56.1,232205.0,50.0568,50.4427,50.0389,50.344,232205.0
2021-11-01 10:00:00,56.1,56.43,56.0,56.27,383915.0,50.344,50.6401,50.2542,50.4965,383915.0
2021-11-01 10:30:00,56.27,56.41,56.23,56.34,160261.0,50.4965,50.6222,50.4606,50.5593,160261.0
2021-11-01 11:00:00,56.34,56.66,56.33,56.62,150160.0,50.5593,50.8465,50.5504,50.8106,150160.0
2021-11-01 11:30:00,56.61,56.65,56.47,56.63,108142.0,50.8016,50.8375,50.676,50.8196,108142.0
2021-11-01 12:00:00,56.64,56.84,56.63,56.72,161042.0,50.8286,51.008,50.8196,50.9004,161042.0
2021-11-01 12:30:00,56.72,56.77,56.65,56.71,81027.0,50.9004,50.9452,50.8375,50.8914,81027.0
2021-11-01 13:00:00,56.72,56.79,56.62,56.7,76976.0,50.9004,50.9632,50.8106,50.8824,76976.0
2021-11-01 13:30:00,56.7,56.82,56.68,56.68,76995.0,50.8824,50.9901,50.8645,50.8645,76995.0
2021-11-01 14:00:00,56.68,56.72,56.59,56.7,125192.0,50.8645,50.9004,50.7837,50.8824,125192.0
2021-11-01 14:30:00,56.7,56.78,56.67,56.67,88827.0,50.8824,50.9542,50.8555,50.8555,88827.0
2021-11-01 15:00:00,56.67,56.81,56.62,56.77,169142.0,50.8555,50.9811,50.8106,50.9452,169142.0
2021-11-01 15:30:00,56.77,57.01,56.77,56.98,441426.0,50.9452,51.1606,50.9452,51.1337,441426.0
2021-11-02 09:30:00,57.0,57.03,56.72,56.91,206715.0,51.1516,51.1786,50.9004,51.0709,206715.0
2021-11-02 10:00:00,56.91,57.23,56.74,56.74,135145.0,51.0709,51.358,50.9183,50.9183,135145.0
2021-11-02 10:30:00,56.74,56.91,56.63,56.88,81213.0,50.9183,51.0709,50.8196,51.0439,81213.0
2021-11-02 11:00:00,56.88,57.01,56.84,56.95,57643.0,51.0439,51.1606,51.008,51.1068,57643.0
2021-11-02 11:30:00,56.96,56.97,56.64,56.64,43585.0,51.1157,51.1247,50.8286,50.8286,43585.0
2021-11-02 12:00:00,56.64,56.79,56.64,56.71,42185.0,50.8286,50.9632,50.8286,50.8914,42185.0
2021-11-02 12:30:00,56.71,56.85,56.68,56.68,48779.0,50.8914,51.017,50.8645,50.8645,48779.0
2021-11-02 13:00:00,56.67,56.75,56.65,56.73,70494.0,50.8555,50.9273,50.8375,50.9093,70494.0
2021-11-02 13:30:00,56.73,56.79,56.67,56.77,42156.0,50.9093,50.9632,50.8555,50.9452,42156.0
2021-11-02 14:00:00,56.78,56.8,56.67,56.74,32967.0,50.9542,50.9722,50.8555,50.9183,32967.0
2021-11-02 14:30:00,56.73,56.83,56.73,56.75,42939.0,50.9093,50.9991,50.9093,50.9273,42939.0
2021-11-02 15:00:00,56.75,56.79,56.68,56.78,76525.0,50.9273,50.9632,50.8645,50.9542,76525.0
2021-11-02 15:30:00,56.79,56.79,56.63,56.75,159668.0,50.9632,50.9632,50.8196,50.9273,159668.0
2021-11-03 09:30:00,56.51,56.94,56.43,56.92,189128.0,50.7119,51.0978,50.6401,51.0798,189128.0
2021-11-03 10:00:00,56.93,57.29,56.93,57.29,98969.0,51.0888,51.4119,51.0888,51.4119,98969.0
2021-11-03 10:30:00,57.28,57.69,57.23,57.56,111836.0,51.4029,51.7708,51.358,51.6542,111836.0
2021-11-03 11:00:00,57.55,57.7,57.47,57.49,87880.0,51.6452,51.7798,51.5734,51.5914,87880.0
2021-11-03 11:30:00,57.49,57.58,57.45,57.45,82363.0,51.5914,51.6721,51.5555,51.5555,82363.0
2021-11-03 12:00:00,57.45,57.52,57.38,57.39,82685.0,51.5555,51.6183,51.4926,51.5016,82685.0
2021-11-03 12:30:00,57.38,57.44,57.35,57.38,66185.0,51.4926,51.5465,51.4657,51.4926,66185.0
2021-11-03 13:00:00,57.39,57.42,57.27,57.31,91222.0,51.5016,51.5285,51.3939,51.4298,91222.0
2021-11-03 13:30:00,57.3,57.42,57.28,57.42,93465.0,51.4208,51.5285,51.4029,51.5285,93465.0
2021-11-03 14:00:00,57.42,57.91,57.38,57.75,261352.0,51.5285,51.9683,51.4926,51.8247,261352.0
2021-11-03 14:30:00,57.74,58.12,57.71,57.98,326001.0,51.8157,52.1567,51.7888,52.0311,326001.0
2021-11-03 15:00:00,57.98,58.11,57.96,58.02,163900.0,52.0311,52.1477,52.0131,52.067,163900.0
2021-11-03 15:30:00,58.03,58.06,57.86,57.91,422406.0,52.0759,52.1029,51.9234,51.9683,422406.0
2021-11-04 09:30:00,57.89,57.91,57.08,57.19,229611.0,51.9503,51.9683,51.2234,51.3221,229611.0
2021-11-04 10:00:00,57.19,57.38,56.98,57.07,131770.0,51.3221,51.4926,51.1337,51.2144,131770.0
2021-11-04 10:30:00,57.07,57.15,56.63,56.67,126898.0,51.2144,51.2862,50.8196,50.8555,126898.0
2021-11-04 11:00:00,56.64,56.75,56.51,56.6,104457.0,50.8286,50.9273,50.7119,50.7927,104457.0
2021-11-04 11:30:00,56.59,56.88,56.57,56.87,92228.0,50.7837,51.0439,50.7657,51.035,92228.0
2021-11-04 12:00:00,56.88,56.89,56.72,56.77,72795.0,51.0439,51.0529,50.9004,50.9452,72795.0
2021-11-04 12:30:00,56.78,56.91,56.69,56.81,81077.0,50.9542,51.0709,50.8734,50.9811,81077.0
2021-11-04 13:00:00,56.82,56.89,56.76,56.88,83524.0,50.9901,51.0529,50.9363,51.0439,83524.0
2021-11-04 13:30:00,56.88,56.9,56.75,56.76,92692.0,51.0439,51.0619,50.9273,50.9363,92692.0
2021-11-04 14:00:00,56.76,56.81,56.64,56.64,123871.0,50.9363,50.9811,50.8286,50.8286,123871.0
2021-11-04 14:30:00,56.64,56.65,56.55,56.62,115087.0,50.8286,50.8375,50.7478,50.8106,115087.0
2021-11-04 15:00:00,56.62,56.86,56.53,56.77,150706.0,50.8106,51.026,50.7299,50.9452,150706.0
2021-11-04 15:30:00,56.78,57.01,56.73,57.01,309513.0,50.9542,51.1606,50.9093,51.1606,309513.0
2021-11-05 09:30:00,57.42,58.11,57.42,57.9,284740.0,51.5285,52.1477,51.5285,51.9593,284740.0
2021-11-05 10:00:00,57.88,58.02,57.68,57.7,71354.0,51.9413,52.067,51.7619,51.7798,71354.0
2021-11-05 10:30:00,57.71,57.89,57.63,57.89,70707.0,51.7888,51.9503,51.717,51.9503,70707.0
2021-11-05 11:00:00,57.89,58.03,57.87,57.99,49186.0,51.9503,52.0759,51.9324,52.0401,49186.0
2021-11-05 11:30:00,57.97,57.97,57.55,57.63,93572.0,52.0221,52.0221,51.6452,51.717,93572.0
2021-11-05 12:00:00,57.63,57.65,57.44,57.48,133515.0,51.717,51.7349,51.5465,51.5824,133515.0
2021-11-05 12:30:00,57.48,57.53,57.38,57.41,71867.0,51.5824,51.6273,51.4926,51.5196,71867.0
2021-11-05 13:00:00,57.46,57.46,57.19,57.19,56839.0,51.5644,51.5644,51.3221,51.3221,56839.0
2021-11-05 13:30:00,57.21,57.43,57.15,57.32,82685.0,51.3401,51.5375,51.2862,51.4388,82685.0
2021-11-05 14:00:00,57.31,57.49,57.28,57.46,96445.0,51.4298,51.5914,51.4029,51.5644,96445.0
2021-11-05 14:30:00,57.45,57.46,57.36,57.42,44293.0,51.5555,51.5644,51.4747,51.5285,44293.0
2021-11-05 15:00:00,57.42,57.57,57.36,57.47,69889.0,51.5285,51.6631,51.4747,51.5734,69889.0
2021-11-05 15:30:00,57.47,57.62,57.38,57.57,246426.0,51.5734,51.708,51.4926,51.6631,246426.0
2021-11-08 09:30:00,57.78,58.31,57.7,58.0,302266.0,51.8516,52.3272,51.7798,52.049,302266.0
2021-11-08 10:00:00,58.01,58.02,57.76,57.82,131887.0,52.058,52.067,51.8337,51.8875,131887.0
2021-11-08 10:30:00,57.81,58.05,57.76,57.96,87874.0,51.8785,52.0939,51.8337,52.0131,87874.0
2021-11-08 11:00:00,57.95,58.07,57.82,57.88,89475.0,52.0042,52.1118,51.8875,51.9413,89475.0
2021-11-08 11:30:00,57.87,57.99,57.8,57.92,46990.0,51.9324,52.0401,51.8695,51.9772,46990.0
2021-11-08 12:00:00,57.88,57.89,57.76,57.83,54648.0,51.9413,51.9503,51.8337,51.8965,54648.0
2021-11-08 12:30:00,57.84,57.88,57.65,57.68,44772.0,51.9054,51.9413,51.7349,51.7619,44772.0
2021-11-08 13:00:00,57.69,57.7,57.57,57.57,37405.0,51.7708,51.7798,51.6631,51.6631,37405.0
2021-11-08 13:30:00,57.58,57.61,57.52,57.57,44255.0,51.6721,51.699,51.6183,51.6631,44255.0
2021-11-08 14:00:00,57.57,57.6,57.27,57.32,249646.0,51.6631,51.6901,51.3939,51.4388,249646.0
2021-11-08 14:30:00,57.32,57.48,57.31,57.47,65269.0,51.4388,51.5824,51.4298,51.5734,65269.0
2021-11-08 15:00:00,57.47,57.6,57.46,57.54,116601.0,51.5734,51.6901,51.5644,51.6362,116601.0
2021-11-08 15:30:00,57.53,57.67,57.52,57.61,284869.0,51.6273,51.7529,51.6183,51.699,284869.0
2021-11-09 09:30:00,57.25,57.47,56.9,57.05,288029.0,51.376,51.5734,51.0619,51.1965,288029.0
2021-11-09 10:00:00,57.05,57.45,57.0,57.43,436966.0,51.1965,51.5555,51.1516,51.5375,436966.0
2021-11-09 10:30:00,57.45,57.52,57.22,57.26,92282.0,51.5555,51.6183,51.3491,51.385,92282.0
2021-11-09 11:00:00,57.28,57.32,57.06,57.12,85393.0,51.4029,51.4388,51.2055,51.2593,85393.0
2021-11-09 11:30:00,57.11,57.32,57.11,57.13,75356.0,51.2503,51.4388,51.2503,51.2683,75356.0
2021-11-09 12:00:00,57.13,57.23,57.08,57.12,69861.0,51.2683,51.358,51.2234,51.2593,69861.0
2021-11-09 12:30:00,57.12,57.33,57.09,57.28,71670.0,51.2593,51.4478,51.2324,51.4029,71670.0
2021-11-09 13:00:00,57.29,57.39,57.25,57.28,76427.0,51.4119,51.5016,51.376,51.4029,76427.0
2021-11-09 13:30:00,57.3,57.34,57.23,57.25,64283.0,51.4208,51.4567,51.358,51.376,64283.0
2021-11-09 14:00:00,57.25,57.41,57.23,57.38,163236.0,51.376,51.5196,51.358,51.4926,163236.0
2021-11-09 14:30:00,57.39,57.47,57.38,57.44,77867.0,51.5016,51.5734,51.4926,51.5465,77867.0
2021-11-09 15:00:00,57.44,57.45,57.3,57.34,141645.0,51.5465,51.5555,51.4208,51.4567,141645.0
2021-11-09 15:30:00,57.35,57.41,57.26,57.35,298123.0,51.4657,51.5196,51.385,51.4657,298123.0
2021-11-10 09:30:00,57.47,57.76,57.36,57.67,273453.0,51.5734,51.8337,51.4747,51.7529,273453.0
2021-11-10 10:00:00,57.67,57.68,57.43,57.54,103790.0,51.7529,51.7619,51.5375,51.6362,103790.0
2021-11-10 10:30:00,57.53,57.75,57.52,57.63,91473.0,51.6273,51.8247,51.6183,51.717,91473.0
2021-11-10 11:00:00,57.63,57.74,57.63,57.68,110232.0,51.717,51.8157,51.717,51.7619,110232.0
2021-11-10 11:30:00,57.68,57.76,57.66,57.71,200901.0,51.7619,51.8337,51.7439,51.7888,200901.0
2021-11-10 12:00:00,57.71,57.75,57.48,57.49,89730.0,51.7888,51.8247,51.5824,51.5914,89730.0
2021-11-10 12:30:00,57.49,57.6,57.44,57.47,78651.0,51.5914,51.6901,51.5465,51.5734,78651.0
2021-11-10 13:00:00,57.47,57.58,57.44,57.49,152223.0,51.5734,51.6721,51.5465,51.5914,152223.0
2021-11-10 13:30:00,57.49,57.63,57.4,57.45,882099.0,51.5914,51.717,51.5106,51.5555,882099.0
2021-11-10 14:00:00,57.45,57.46,57.29,57.31,568072.0,51.5555,51.5644,51.4119,51.4298,568072.0
2021-11-10 14:30:00,57.32,57.43,57.23,57.3,330522.0,51.4388,51.5375,51.358,51.4208,330522.0
2021-11-10 15:00:00,57.31,57.47,57.27,57.41,143178.0,51.4298,51.5734,51.3939,51.5196,143178.0
2021-11-10 15:30:00,57.41,57.42,57.2,57.29,310513.0,51.5196,51.5285,51.3311,51.4119,310513.0
2021-11-11 09:30:00,57.43,57.85,57.22,57.59,206601.0,51.5375,51.9144,51.3491,51.6811,206601.0
2021-11-11 10:00:00,57.6,57.75,57.54,57.57,166993.0,51.6901,51.8247,51.6362,51.6631,166993.0
2021-11-11 10:30:00,57.56,57.69,57.49,57.62,110349.0,51.6542,51.7708,51.5914,51.708,110349.0
2021-11-11 11:00:00,57.62,57.7,57.56,57.68,50500.0,51.708,51.7798,51.6542,51.7619,50500.0
2021-11-11 11:30:00,57.67,57.8,57.64,57.68,56311.0,51.7529,51.8695,51.726,51.7619,56311.0
2021-11-11 12:00:00,57.68,57.89,57.68,57.88,71218.0,51.7619,51.9503,51.7619,51.9413,71218.0
2021-11-11 12:30:00,57.87,57.94,57.84,57.88,49649.0,51.9324,51.9952,51.9054,51.9413,49649.0
2021-11-11 13:00:00,57.89,57.89,57.75,57.81,78081.0,51.9503,51.9503,51.8247,51.8785,78081.0
2021-11-11 13:30:00,57.81,57.85,57.77,57.79,48869.0,51.8785,51.9144,51.8426,51.8606,48869.0
2021-11-11 14:00:00,57.79,57.82,57.75,57.81,53342.0,51.8606,51.8875,51.8247,51.8785,53342.0
2021-11-11 14:30:00,57.81,57.83,57.73,57.77,91116.0,51.8785,51.8965,51.8067,51.8426,91116.0
2021-11-11 15:00:00,57.77,57.84,57.7,57.75,81988.0,51.8426,51.9054,51.7798,51.8247,81988.0
2021-11-11 15:30:00,57.75,57.75,57.63,57.65,223771.0,51.8247,51.8247,51.717,51.7349,223771.0
2021-11-12 09:30:00,57.62,57.79,57.37,57.57,406217.0,51.708,51.8606,51.4837,51.6631,406217.0
2021-11-12 10:00:00,57.56,57.56,57.01,57.04,212291.0,51.6542,51.6542,51.1606,51.1875,212291.0
2021-11-12 10:30:00,57.03,57.1,56.99,57.01,86486.0,51.1786,51.2414,51.1427,51.1606,86486.0
2021-11-12 11:00:00,57.02,57.3,57.02,57.21,98205.0,51.1696,51.4208,51.1696,51.3401,98205.0
2021-11-12 11:30:00,57.21,57.3,57.2,57.27,132613.0,51.3401,51.4208,51.3311,51.3939,132613.0
2021-11-12 12:00:00,57.27,57.33,57.18,57.2,120422.0,51.3939,51.4478,51.3132,51.3311,120422.0
2021-11-12 12:30:00,57.2,57.31,57.17,57.3,143770.0,51.3311,51.4298,51.3042,51.4208,143770.0
2021-11-12 13:00:00,57.3,57.32,57.2,57.21,160584.0,51.4208,51.4388,51.3311,51.3401,160584.0
2021-11-12 13:30:00,57.21,57.22,57.04,57.14,182226.0,51.3401,51.3491,51.1875,51.2773,182226.0
2021-11-12 14:00:00,57.14,57.22,57.13,57.2,124418.0,51.2773,51.3491,51.2683,51.3311,124418.0
2021-11-12 14:30:00,57.2,57.36,57.17,57.33,124822.0,51.3311,51.4747,51.3042,51.4478,124822.0
2021-11-12 15:00:00,57.34,57.36,57.25,57.35,134226.0,51.4567,51.4747,51.376,51.4657,134226.0
2021-11-12 15:30:00,57.36,57.48,57.35,57.46,329792.0,51.4747,51.5824,51.4657,51.5644,329792.0
2021-11-15 09:30:00,57.69,57.89,57.56,57.78,97947.0,51.7708,51.9503,51.6542,51.8516,97947.0
2021-11-15 10:00:00,57.77,57.95,57.62,57.79,100190.0,51.8426,52.0042,51.708,51.8606,100190.0
2021-11-15 10:30:00,57.78,57.84,57.7,57.75,48847.0,51.8516,51.9054,51.7798,51.8247,48847.0
2021-11-15 11:00:00,57.76,57.84,57.6,57.63,117234.0,51.8337,51.9054,51.6901,51.717,117234.0
2021-11-15 11:30:00,57.63,57.66,57.51,57.53,61362.0,51.717,51.7439,51.6093,51.6273,61362.0
2021-11-15 12:00:00,57.53,57.64,57.5,57.63,87707.0,51.6273,51.726,51.6003,51.717,87707.0
2021-11-15 12:30:00,57.63,57.78,57.63,57.76,87119.0,51.717,51.8516,51.717,51.8337,87119.0
2021-11-15 13:00:00,57.75,57.8,57.69,57.73,76052.0,51.8247,51.8695,51.7708,51.8067,76052.0
2021-11-15 13:30:00,57.72,57.74,57.65,57.7,77421.0,51.7978,51.8157,51.7349,51.7798,77421.0
2021-11-15 14:00:00,57.69,57.79,57.66,57.77,52806.0,51.7708,51.8606,51.7439,51.8426,52806.0
2021-11-15 14:30:00,57.79,57.81,57.7,57.76,56560.0,51.8606,51.8785,51.7798,51.8337,56560.0
2021-11-15 15:00:00,57.75,57.77,57.68,57.71,84581.0,51.8247,51.8426,51.7619,51.7888,84581.0
2021-11-15 15:30:00,57.7,57.71,57.48,57.63,253400.0,51.7798,51.7888,51.5824,51.717,253400.0
2021-11-16 09:30:00,57.63,57.63,57.17,57.36,208155.0,51.717,51.717,51.3042,51.4747,208155.0
2021-11-16 10:00:00,57.35,57.5,57.3,57.39,155966.0,51.4657,51.6003,51.4208,51.5016,155966.0
2021-11-16 10:30:00,57.4,57.53,57.38,57.48,137088.0,51.5106,51.6273,51.4926,51.5824,137088.0
2021-11-16 11:00:00,57.49,57.52,57.42,57.5,102165.0,51.5914,51.6183,51.5285,51.6003,102165.0
2021-11-16 11:30:00,57.49,57.65,57.47,57.63,81963.0,51.5914,51.7349,51.5734,51.717,81963.0
2021-11-16 12:00:00,57.64,57.7,57.58,57.7,81997.0,51.726,51.7798,51.6721,51.7798,81997.0
2021-11-16 12:30:00,57.72,57.87,57.71,57.87,74103.0,51.7978,51.9324,51.7888,51.9324,74103.0
2021-11-16 13:00:00,57.87,57.93,57.81,57.86,97957.0,51.9324,51.9862,51.8785,51.9234,97957.0
2021-11-16 13:30:00,57.87,57.88,57.77,57.82,75815.0,51.9324,51.9413,51.8426,51.8875,75815.0
2021-11-16 14:00:00,57.82,57.82,57.75,57.76,65241.0,51.8875,51.8875,51.8247,51.8337,65241.0
2021-11-16 14:30:00,57.77,57.84,57.71,57.72,97069.0,51.8426,51.9054,51.7888,51.7978,97069.0
2021-11-16 15:00:00,57.72,57.76,57.6,57.62,111680.0,51.7978,51.8337,51.6901,51.708,111680.0
2021-11-16 15:30:00,57.62,57.65,57.5,57.56,300353.0,51.708,51.7349,51.6003,51.6542,300353.0
2021-11-17 09:30:00,57.38,57.38,56.66,56.68,232970.0,51.4926,51.4926,50.8465,50.8645,232970.0
2021-11-17 10:00:00,56.65,56.82,56.54,56.63,178576.0,50.8375,50.9901,50.7388,50.8196,178576.0
2021-11-17 10:30:00,56.63,56.86,56.63,56.84,101453.0,50.8196,51.026,50.8196,51.008,101453.0
2021-11-17 11:00:00,56.83,56.84,56.55,56.59,67375.0,50.9991,51.008,50.7478,50.7837,67375.0
2021-11-17 11:30:00,56.58,56.72,56.56,56.69,49155.0,50.7747,50.9004,50.7568,50.8734,49155.0
2021-11-17 12:00:00,56.7,56.74,56.62,56.63,55870.0,50.8824,50.9183,50.8106,50.8196,55870.0
2021-11-17 12:30:00,56.63,56.8,56.6,56.8,55957.0,50.8196,50.9722,50.7927,50.9722,55957.0
2021-11-17 13:00:00,56.8,56.99,56.8,56.91,80469.0,50.9722,51.1427,50.9722,51.0709,80469.0
2021-11-17 13:30:00,56.91,56.96,56.82,56.92,52051.0,51.0709,51.1157,50.9901,51.0798,52051.0
2021-11-17 14:00:00,56.91,56.91,56.74,56.8,62871.0,51.0709,51.0709,50.9183,50.9722,62871.0
2021-11-17 14:30:00,56.83,56.94,56.81,56.88,1278434.0,50.9991,51.0978,50.9811,51.0439,1278434.0
2021-11-17 15:00:00,56.89,57.07,56.85,57.01,95102.0,51.0529,51.2144,51.017,51.1606,95102.0
2021-11-17 15:30:00,57.01,57.1,56.96,56.98,420610.0,51.1606,51.2414,51.1157,51.1337,420610.0
2021-11-18 09:30:00,57.1,57.19,56.79,56.79,116777.0,51.2414,51.3221,50.9632,50.9632,116777.0
2021-11-18 10:00:00,56.78,56.79,56.38,56.44,146528.0,50.9542,50.9632,50.5952,50.6491,146528.0
2021-11-18 10:30:00,56.44,56.66,56.44,56.6,130182.0,50.6491,50.8465,50.6491,50.7927,130182.0
2021-11-18 11:00:00,56.6,56.85,56.56,56.73,160147.0,50.7927,51.017,50.7568,50.9093,160147.0
2021-11-18 11:30:00,56.73,56.82,56.53,56.64,128465.0,50.9093,50.9901,50.7299,50.8286,128465.0
2021-11-18 12:00:00,56.63,56.75,56.63,56.72,81090.0,50.8196,50.9273,50.8196,50.9004,81090.0
2021-11-18 12:30:00,56.71,56.81,56.68,56.71,55570.0,50.8914,50.9811,50.8645,50.8914,55570.0
2021-11-18 13:00:00,56.71,56.84,56.7,56.8,45892.0,50.8914,51.008,50.8824,50.9722,45892.0
2021-11-18 13:30:00,56.8,56.88,56.77,56.84,45254.0,50.9722,51.0439,50.9452,51.008,45254.0
2021-11-18 14:00:00,56.84,56.86,56.67,56.68,42813.0,51.008,51.026,50.8555,50.8645,42813.0
2021-11-18 14:30:00,56.69,56.84,56.66,56.84,91862.0,50.8734,51.008,50.8465,51.008,91862.0
2021-11-18 15:00:00,56.83,56.91,56.78,56.87,83307.0,50.9991,51.0709,50.9542,51.035,83307.0
2021-11-18 15:30:00,56.86,56.86,56.7,56.77,287991.0,51.026,51.026,50.8824,50.9452,287991.0
2021-11-19 09:30:00,56.01,56.19,55.59,55.7,259424.0,50.2632,50.4247,49.8863,49.985,259424.0
2021-11-19 10:00:00,55.68,55.93,55.51,55.89,143390.0,49.9671,50.1914,49.8145,50.1555,143390.0
2021-11-19 10:30:00,55.87,56.18,55.85,56.1,86435.0,50.1376,50.4158,50.1196,50.344,86435.0
2021-11-19 11:00:00,56.1,56.21,56.07,56.1,65364.0,50.344,50.4427,50.3171,50.344,65364.0
2021-11-19 11:30:00,56.1,56.19,56.07,56.14,43818.0,50.344,50.4247,50.3171,50.3799,43818.0
2021-11-19 12:00:00,56.14,56.41,56.14,56.41,82605.0,50.3799,50.6222,50.3799,50.6222,82605.0
2021-11-19 12:30:00,56.42,56.58,56.42,56.53,51524.0,50.6311,50.7747,50.6311,50.7299,51524.0
2021-11-19 13:00:00,56.53,56.59,56.43,56.45,78039.0,50.7299,50.7837,50.6401,50.6581,78039.0
2021-11-19 13:30:00,56.45,56.45,56.18,56.32,68170.0,50.6581,50.6581,50.4158,50.5414,68170.0
2021-11-19 14:00:00,56.31,56.36,56.29,56.32,51858.0,50.5324,50.5773,50.5145,50.5414,51858.0
2021-11-19 14:30:00,56.33,56.38,56.21,56.22,76649.0,50.5504,50.5952,50.4427,50.4517,76649.0
2021-11-19 15:00:00,56.21,56.32,56.2,56.24,76800.0,50.4427,50.5414,50.4337,50.4696,76800.0
2021-11-19 15:30:00,56.23,56.39,56.21,56.31,414096.0,50.4606,50.6042,50.4427,50.5324,414096.0
2021-11-22 09:30:00,57.07,57.35,56.87,57.33,515109.0,51.2144,51.4657,51.035,51.4478,515109.0
2021-11-22 10:00:00,57.36,57.77,57.36,57.66,327588.0,51.4747,51.8426,51.4747,51.7439,327588.0
2021-11-22 10:30:00,57.67,57.74,57.48,57.57,234872.0,51.7529,51.8157,51.5824,51.6631,234872.0
2021-11-22 11:00:00,57.58,57.89,57.42,57.78,159698.0,51.6721,51.9503,51.5285,51.8516,159698.0
2021-11-22 11:30:00,57.79,57.8,57.2,57.3,198777.0,51.8606,51.8695,51.3311,51.4208,198777.0
2021-11-22 12:00:00,57.3,57.48,57.28,57.46,120794.0,51.4208,51.5824,51.4029,51.5644,120794.0
2021-11-22 12:30:00,57.46,57.56,57.4,57.55,83780.0,51.5644,51.6542,51.5106,51.6452,83780.0
2021-11-22 13:00:00,57.55,57.64,57.38,57.38,92284.0,51.6452,51.726,51.4926,51.4926,92284.0
2021-11-22 13:30:00,57.39,57.52,57.39,57.43,84093.0,51.5016,51.6183,51.5016,51.5375,84093.0
2021-11-22 14:00:00,57.43,57.57,57.4,57.55,101404.0,51.5375,51.6631,51.5106,51.6452,101404.0
2021-11-22 14:30:00,57.55,57.69,57.53,57.65,112465.0,51.6452,51.7708,51.6273,51.7349,112465.0
2021-11-22 15:00:00,57.64,57.7,57.47,57.48,185640.0,51.726,51.7798,51.5734,51.5824,185640.0
2021-11-22 15:30:00,57.48,57.59,57.08,57.08,633182.0,51.5824,51.6811,51.2234,51.2234,633182.0
2021-11-23 09:30:00,57.43,57.68,57.24,57.58,162460.0,51.5375,51.7619,51.367,51.6721,162460.0
2021-11-23 10:00:00,57.57,57.75,57.52,57.63,133608.0,51.6631,51.8247,51.6183,51.717,133608.0
2021-11-23 10:30:00,57.63,57.77,57.51,57.58,102899.0,51.717,51.8426,51.6093,51.6721,102899.0
2021-11-23 11:00:00,57.59,57.66,57.44,57.44,110471.0,51.6811,51.7439,51.5465,51.5465,110471.0
2021-11-23 11:30:00,57.44,57.71,57.4,57.58,58376.0,51.5465,51.7888,51.5106,51.6721,58376.0
2021-11-23 12:00:00,57.56,57.66,57.43,57.57,59294.0,51.6542,51.7439,51.5375,51.6631,59294.0
2021-11-23 12:30:00,57.58,57.66,57.5,57.54,63014.0,51.6721,51.7439,51.6003,51.6362,63014.0
2021-11-23 13:00:00,57.54,57.6,57.47,57.56,74067.0,51.6362,51.6901,51.5734,51.6542,74067.0
2021-11-23 13:30:00,57.56,57.72,57.55,57.63,80928.0,51.6542,51.7978,51.6452,51.717,80928.0
2021-11-23 14:00:00,57.63,57.72,57.57,57.62,92949.0,51.717,51.7978,51.6631,51.708,92949.0
2021-11-23 14:30:00,57.63,57.82,57.54,57.8,102548.0,51.717,51.8875,51.6362,51.8695,102548.0
2021-11-23 15:00:00,57.8,57.89,57.62,57.7,136718.0,51.8695,51.9503,51.708,51.7798,136718.0
2021-11-23 15:30:00,57.69,57.96,57.67,57.88,479269.0,51.7708,52.0131,51.7529,51.9413,479269.0
2021-11-24 09:30:00,57.69,58.03,57.54,57.85,170000.0,51.7708,52.0759,51.6362,51.9144,170000.0
2021-11-24 10:00:00,57.82,58.12,57.73,57.97,173112.0,51.8875,52.1567,51.8067,52.0221,173112.0
2021-11-24 10:30:00,57.95,57.96,57.8,57.81,94979.0,52.0042,52.0131,51.8695,51.8785,94979.0
2021-11-24 11:00:00,57.82,57.94,57.74,57.77,141970.0,51.8875,51.9952,51.8157,51.8426,141970.0
2021-11-24 11:30:00,57.76,57.78,57.52,57.63,67911.0,51.8337,51.8516,51.6183,51.717,67911.0
2021-11-24 12:00:00,57.64,57.77,57.59,57.73,57522.0,51.726,51.8426,51.6811,51.8067,57522.0
2021-11-24 12:30:00,57.75,57.81,57.73,57.79,74206.0,51.8247,51.8785,51.8067,51.8606,74206.0
2021-11-24 13:00:00,57.79,57.84,57.75,57.81,28221.0,51.8606,51.9054,51.8247,51.8785,28221.0
2021-11-24 13:30:00,57.82,57.93,57.77,57.88,50424.0,51.8875,51.9862,51.8426,51.9413,50424.0
2021-11-24 14:00:00,57.89,57.93,57.76,57.78,59234.0,51.9503,51.9862,51.8337,51.8516,59234.0
2021-11-24 14:30:00,57.78,57.88,57.78,57.86,55934.0,51.8516,51.9413,51.8516,51.9234,55934.0
2021-11-24 15:00:00,57.86,58.0,57.84,57.98,73147.0,51.9234,52.049,51.9054,52.0311,73147.0
2021-11-24 15:30:00,57.97,57.97,57.73,57.74,251630.0,52.0221,52.0221,51.8067,51.8157,251630.0
2021-11-26 09:30:00,55.74,55.95,54.48,54.55,631204.0,50.0209,50.2094,48.8902,48.953,631204.0
2021-11-26 10:00:00,54.55,54.84,54.28,54.67,281381.0,48.953,49.2133,48.7107,49.0607,281381.0
2021-11-26 10:30:00,54.67,54.84,54.5,54.6,300810.0,49.0607,49.2133,48.9081,48.9979,300810.0
2021-11-26 11:00:00,54.57,54.67,54.24,54.38,201142.0,48.971,49.0607,48.6748,48.8005,201142.0
2021-11-26 11:30:00,54.38,54.74,54.33,54.53,206639.0,48.8005,49.1235,48.7556,48.9351,206639.0
2021-11-26 12:00:00,54.53,55.05,54.51,54.94,371209.0,48.9351,49.4017,48.9171,49.303,371209.0
2021-11-26 12:30:00,54.93,55.43,54.88,55.05,519215.0,49.294,49.7427,49.2491,49.4017,519215.0
2021-11-29 09:30:00,55.88,56.02,55.1,55.22,367036.0,50.1465,50.2722,49.4466,49.5543,367036.0
2021-11-29 10:00:00,55.21,55.36,54.95,54.95,176238.0,49.5453,49.6799,49.312,49.312,176238.0
2021-11-29 10:30:00,54.95,54.97,54.64,54.84,167245.0,49.312,49.3299,49.0338,49.2133,167245.0
2021-11-29 11:00:00,54.83,55.07,54.76,54.78,89189.0,49.2043,49.4197,49.1415,49.1594,89189.0
2021-11-29 11:30:00,54.78,55.13,54.73,55.09,208950.0,49.1594,49.4735,49.1145,49.4376,208950.0
2021-11-29 12:00:00,55.08,55.53,55.06,55.46,120102.0,49.4286,49.8325,49.4107,49.7696,120102.0
2021-11-29 12:30:00,55.46,55.69,55.45,55.66,61658.0,49.7696,49.976,49.7607,49.9491,61658.0
2021-11-29 13:00:00,55.66,55.73,55.52,55.6,61245.0,49.9491,50.0119,49.8235,49.8953,61245.0
2021-11-29 13:30:00,55.6,55.66,55.39,55.48,78795.0,49.8953,49.9491,49.7068,49.7876,78795.0
2021-11-29 14:00:00,55.48,55.54,55.35,55.4,75746.0,49.7876,49.8414,49.6709,49.7158,75746.0
2021-11-29 14:30:00,55.4,55.42,55.3,55.34,82639.0,49.7158,49.7337,49.6261,49.662,82639.0
2021-11-29 15:00:00,55.34,55.5,55.29,55.3,122969.0,49.662,49.8055,49.6171,49.6261,122969.0
2021-11-29 15:30:00,55.3,55.37,55.01,55.06,469154.0,49.6261,49.6889,49.3658,49.4107,469154.0
2021-11-30 09:30:00,54.24,54.52,54.04,54.22,303109.0,48.6748,48.9261,48.4953,48.6569,303109.0
2021-11-30 10:00:00,54.21,54.47,54.05,54.15,220980.0,48.6479,48.8812,48.5043,48.594,220980.0
2021-11-30 10:30:00,54.16,54.58,54.1,54.14,259565.0,48.603,48.9799,48.5492,48.5851,259565.0
2021-11-30 11:00:00,54.13,54.54,53.98,54.28,208662.0,48.5761,48.944,48.4415,48.7107,208662.0
2021-11-30 11:30:00,54.27,54.29,53.67,53.84,204718.0,48.7017,48.7197,48.1633,48.3159,204718.0
2021-11-30 12:00:00,53.84,53.86,53.56,53.79,211357.0,48.3159,48.3338,48.0646,48.271,211357.0
2021-11-30 12:30:00,53.79,53.88,53.65,53.72,131937.0,48.271,48.3518,48.1454,48.2082,131937.0
2021-11-30 13:00:00,53.73,53.75,53.46,53.47,172554.0,48.2171,48.2351,47.9748,47.9838,172554.0
2021-11-30 13:30:00,53.47,53.95,53.41,53.94,159481.0,47.9838,48.4146,47.93,48.4056,159481.0
2021-11-30 14:00:00,53.91,54.04,53.85,53.86,103029.0,48.3787,48.4953,48.3248,48.3338,103029.0
2021-11-30 14:30:00,53.85,53.96,53.72,53.84,129746.0,48.3248,48.4235,48.2082,48.3159,129746.0
2021-11-30 15:00:00,53.84,53.98,53.82,53.85,177253.0,48.3159,48.4415,48.2979,48.3248,177253.0
2021-11-30 15:30:00,53.86,54.27,53.59,53.67,585535.0,48.3338,48.7017,48.0915,48.1633,585535.0
2021-12-01 09:30:00,54.82,55.25,54.59,55.2,185161.0,49.1953,49.5812,48.9889,49.5363,185161.0
2021-12-01 10:00:00,55.2,55.55,55.2,55.33,153270.0,49.5363,49.8504,49.5363,49.653,153270.0
2021-12-01 10:30:00,55.34,55.5,55.02,55.35,126486.0,49.662,49.8055,49.3748,49.6709,126486.0
2021-12-01 11:00:00,55.36,55.58,55.31,55.47,137920.0,49.6799,49.8773,49.635,49.7786,137920.0
2021-12-01 11:30:00,55.47,55.53,54.76,54.89,138630.0,49.7786,49.8325,49.1415,49.2581,138630.0
2021-12-01 12:00:00,54.88,55.31,54.83,55.06,109209.0,49.2491,49.635,49.2043,49.4107,109209.0
2021-12-01 12:30:00,55.06,55.18,54.56,54.59,149327.0,49.4107,49.5184,48.962,48.9889,149327.0
2021-12-01 13:00:00,54.6,54.72,54.21,54.41,147824.0,48.9979,49.1056,48.6479,48.8274,147824.0
2021-12-01 13:30:00,54.41,54.46,53.9,54.12,168960.0,48.8274,48.8722,48.3697,48.5671,168960.0
2021-12-01 14:00:00,54.12,54.19,53.75,54.03,255546.0,48.5671,48.6299,48.2351,48.4864,255546.0
2021-12-01 14:30:00,54.03,54.18,53.85,53.86,172357.0,48.4864,48.621,48.3248,48.3338,172357.0
2021-12-01 15:00:00,53.88,53.93,53.31,53.41,262244.0,48.3518,48.3966,47.8402,47.93,262244.0
2021-12-01 15:30:00,53.4,53.74,53.0,53.01,574273.0,47.921,48.2261,47.562,47.571,574273.0
2021-12-02 09:30:00,53.49,54.21,53.23,54.21,293323.0,48.0018,48.6479,47.7684,48.6479,293323.0
2021-12-02 10:00:00,54.23,54.35,54.09,54.29,149711.0,48.6658,48.7735,48.5402,48.7197,149711.0
2021-12-02 10:30:00,54.28,54.38,53.96,54.38,167731.0,48.7107,48.8005,48.4235,48.8005,167731.0
2021-12-02 11:00:00,54.38,54.63,54.15,54.58,203626.0,48.8005,49.0248,48.594,48.9799,203626.0
2021-12-02 11:30:00,54.59,54.81,54.27,54.75,180186.0,48.9889,49.1863,48.7017,49.1325,180186.0
2021-12-02 12:00:00,54.75,54.88,54.68,54.82,209808.0,49.1325,49.2491,49.0697,49.1953,209808.0
2021-12-02 12:30:00,54.83,54.96,54.76,54.84,138308.0,49.2043,49.3209,49.1415,49.2133,138308.0
2021-12-02 13:00:00,54.84,54.92,54.61,54.64,162501.0,49.2133,49.285,49.0069,49.0338,162501.0
2021-12-02 13:30:00,54.65,54.99,54.58,54.97,188221.0,49.0427,49.3479,48.9799,49.3299,188221.0
2021-12-02 14:00:00,54.95,55.14,54.94,55.1,162531.0,49.312,49.4825,49.303,49.4466,162531.0
2021-12-02 14:30:00,55.09,55.13,54.89,54.89,190439.0,49.4376,49.4735,49.2581,49.2581,190439.0
2021-12-02 15:00:00,54.9,55.01,54.76,54.92,210850.0,49.2671,49.3658,49.1415,49.285,210850.0
2021-12-02 15:30:00,54.93,55.06,54.69,54.82,540165.0,49.294,49.4107,49.0786,49.1953,540165.0
2021-12-03 09:30:00,55.02,55.03,54.21,54.35,266736.0,49.3748,49.3838,48.6479,48.7735,266736.0
2021-12-03 10:00:00,54.37,54.74,54.29,54.71,294821.0,48.7915,49.1235,48.7197,49.0966,294821.0
2021-12-03 10:30:00,54.7,54.7,53.89,54.04,247382.0,49.0876,49.0876,48.3607,48.4953,247382.0
2021-12-03 11:00:00,54.01,54.18,53.86,53.95,199108.0,48.4684,48.621,48.3338,48.4146,199108.0
2021-12-03 11:30:00,53.94,54.13,53.72,53.73,261358.0,48.4056,48.5761,48.2082,48.2171,261358.0
2021-12-03 12:00:00,53.72,54.15,53.64,54.06,188236.0,48.2082,48.594,48.1364,48.5133,188236.0
2021-12-03 12:30:00,54.05,54.21,53.78,53.87,135761.0,48.5043,48.6479,48.262,48.3428,135761.0
2021-12-03 13:00:00,53.86,54.0,53.73,53.74,238183.0,48.3338,48.4594,48.2171,48.2261,238183.0
2021-12-03 13:30:00,53.73,53.79,53.44,53.51,136969.0,48.2171,48.271,47.9569,48.0197,136969.0
2021-12-03 14:00:00,53.52,53.65,53.3,53.48,215369.0,48.0287,48.1454,47.8313,47.9928,215369.0
2021-12-03 14:30:00,53.49,53.54,53.19,53.27,158772.0,48.0018,48.0466,47.7325,47.8043,158772.0
2021-12-03 15:00:00,53.28,53.67,53.19,53.58,260838.0,47.8133,48.1633,47.7325,48.0825,260838.0
2021-12-03 15:30:00,53.58,53.79,53.09,53.48,648384.0,48.0825,48.271,47.6428,47.9928,648384.0
2021-12-06 09:30:00,54.23,54.8,54.01,54.79,517234.0,48.6658,49.1774,48.4684,49.1684,517234.0
2021-12-06 10:00:00,54.79,54.86,54.57,54.81,375642.0,49.1684,49.2312,48.971,49.1863,375642.0
2021-12-06 10:30:00,54.81,55.25,54.81,55.25,432722.0,49.1863,49.5812,49.1863,49.5812,432722.0
2021-12-06 11:00:00,55.24,55.25,54.94,55.16,157027.0,49.5722,49.5812,49.303,49.5004,157027.0
2021-12-06 11:30:00,55.17,55.22,54.82,54.9,178154.0,49.5094,49.5543,49.1953,49.2671,178154.0
2021-12-06 12:00:00,54.93,55.2,54.88,55.13,220060.0,49.294,49.5363,49.2491,49.4735,220060.0
2021-12-06 12:30:00,55.13,55.17,55.03,55.1,178724.0,49.4735,49.5094,49.3838,49.4466,178724.0
2021-12-06 13:00:00,55.1,55.27,55.07,55.17,161718.0,49.4466,49.5991,49.4197,49.5094,161718.0
2021-12-06 13:30:00,55.18,55.48,55.15,55.39,137263.0,49.5184,49.7876,49.4914,49.7068,137263.0
2021-12-06 14:00:00,55.4,55.45,55.21,55.26,81289.0,49.7158,49.7607,49.5453,49.5902,81289.0
2021-12-06 14:30:00,55.26,55.32,55.06,55.13,104580.0,49.5902,49.644,49.4107,49.4735,104580.0
2021-12-06 15:00:00,55.12,55.18,54.88,54.95,134862.0,49.4645,49.5184,49.2491,49.312,134862.0
2021-12-06 15:30:00,54.96,55.0,54.74,54.81,368228.0,49.3209,49.3568,49.1235,49.1863,368228.0
2021-12-07 09:30:00,55.33,55.44,54.93,55.43,353906.0,49.653,49.7517,49.294,49.7427,353906.0
2021-12-07 10:00:00,55.43,55.54,55.32,55.4,223481.0,49.7427,49.8414,49.644,49.7158,223481.0
2021-12-07 10:30:00,55.4,55.6,55.28,55.6,158171.0,49.7158,49.8953,49.6081,49.8953,158171.0
2021-12-07 11:00:00,55.61,55.63,55.18,55.23,123065.0,49.9042,49.9222,49.5184,49.5632,123065.0
2021-12-07 11:30:00,55.23,55.31,55.17,55.22,125136.0,49.5632,49.635,49.5094,49.5543,125136.0
2021-12-07 12:00:00,55.21,55.3,55.17,55.23,144322.0,49.5453,49.6261,49.5094,49.5632,144322.0
2021-12-07 12:30:00,55.22,55.28,55.14,55.19,130145.0,49.5543,49.6081,49.4825,49.5273,130145.0
2021-12-07 13:00:00,55.18,55.21,55.01,55.12,136032.0,49.5184,49.5453,49.3658,49.4645,136032.0
2021-12-07 13:30:00,55.13,55.25,55.09,55.11,120291.0,49.4735,49.5812,49.4376,49.4556,120291.0
2021-12-07 14:00:00,55.1,55.31,55.1,55.24,137954.0,49.4466,49.635,49.4466,49.5722,137954.0
2021-12-07 14:30:00,55.24,55.34,55.22,55.27,129000.0,49.5722,49.662,49.5543,49.5991,129000.0
2021-12-07 15:00:00,55.26,55.38,55.13,55.13,238455.0,49.5902,49.6978,49.4735,49.4735,238455.0
2021-12-07 15:30:00,55.13,55.14,54.75,55.04,604235.0,49.4735,49.4825,49.1325,49.3927,604235.0
2021-12-08 09:30:00,55.18,55.47,54.96,55.18,384551.0,49.5184,49.7786,49.3209,49.5184,384551.0
2021-12-08 10:00:00,55.17,55.28,54.95,54.95,142259.0,49.5094,49.6081,49.312,49.312,142259.0
2021-12-08 10:30:00,54.94,55.07,54.78,54.79,111466.0,49.303,49.4197,49.1594,49.1684,111466.0
2021-12-08 11:00:00,54.81,55.12,54.81,55.08,68137.0,49.1863,49.4645,49.1863,49.4286,68137.0
2021-12-08 11:30:00,55.09,55.18,55.0,55.04,108765.0,49.4376,49.5184,49.3568,49.3927,108765.0
2021-12-08 12:00:00,55.03,55.13,54.96,54.97,103111.0,49.3838,49.4735,49.3209,49.3299,103111.0
2021-12-08 12:30:00,54.97,55.02,54.87,54.91,59897.0,49.3299,49.3748,49.2402,49.2761,59897.0
2021-12-08 13:00:00,54.9,54.94,54.84,54.89,57182.0,49.2671,49.303,49.2133,49.2581,57182.0
2021-12-08 13:30:00,54.89,54.91,54.82,54.84,80203.0,49.2581,49.2761,49.1953,49.2133,80203.0
2021-12-08 14:00:00,54.85,54.95,54.84,54.86,66933.0,49.2222,49.312,49.2133,49.2312,66933.0
2021-12-08 14:30:00,54.86,55.01,54.83,54.97,58275.0,49.2312,49.3658,49.2043,49.3299,58275.0
2021-12-08 15:00:00,54.97,55.07,54.94,55.05,110242.0,49.3299,49.4197,49.303,49.4017,110242.0
2021-12-08 15:30:00,55.05,55.1,54.93,54.93,289211.0,49.4017,49.4466,49.294,49.294,289211.0
2021-12-09 09:30:00,54.56,54.75,54.32,54.56,236446.0,48.962,49.1325,48.7466,48.962,236446.0
2021-12-09 10:00:00,54.55,54.81,54.51,54.53,107442.0,48.953,49.1863,48.9171,48.9351,107442.0
2021-12-09 10:30:00,54.52,54.59,54.45,54.58,80247.0,48.9261,48.9889,48.8633,48.9799,80247.0
2021-12-09 11:00:00,54.57,54.59,54.42,54.49,64025.0,48.971,48.9889,48.8363,48.8992,64025.0
2021-12-09 11:30:00,54.49,54.63,54.46,54.62,67441.0,48.8992,49.0248,48.8722,49.0158,67441.0
2021-12-09 12:00:00,54.63,54.83,54.56,54.81,55951.0,49.0248,49.2043,48.962,49.1863,55951.0
2021-12-09 12:30:00,54.82,54.96,54.82,54.96,56230.0,49.1953,49.3209,49.1953,49.3209,56230.0
2021-12-09 13:00:00,54.95,55.0,54.87,54.87,92318.0,49.312,49.3568,49.2402,49.2402,92318.0
2021-12-09 13:30:00,54.87,54.96,54.83,54.84,119893.0,49.2402,49.3209,49.2043,49.2133,119893.0
2021-12-09 14:00:00,54.84,54.89,54.67,54.69,114716.0,49.2133,49.2581,49.0607,49.0786,114716.0
2021-12-09 14:30:00,54.69,54.71,54.61,54.61,88317.0,49.0786,49.0966,49.0069,49.0069,88317.0
2021-12-09 15:00:00,54.61,54.68,54.5,54.56,152824.0,49.0069,49.0697,48.9081,48.962,152824.0
2021-12-09 15:30:00,54.56,54.67,54.46,54.47,313082.0,48.962,49.0607,48.8722,48.8812,313082.0
2021-12-10 09:30:00,54.86,54.94,54.19,54.21,221847.0,49.2312,49.303,48.6299,48.6479,221847.0
2021-12-10 10:00:00,54.19,54.45,54.08,54.44,178982.0,48.6299,48.8633,48.5312,48.8543,178982.0
2021-12-10 10:30:00,54.43,54.47,54.24,54.29,126887.0,48.8453,48.8812,48.6748,48.7197,126887.0
2021-12-10 11:00:00,54.29,54.29,53.85,54.05,112754.0,48.7197,48.7197,48.3248,48.5043,112754.0
2021-12-10 11:30:00,54.04,54.27,54.02,54.26,59117.0,48.4953,48.7017,48.4774,48.6928,59117.0
2021-12-10 12:00:00,54.26,54.31,54.16,54.28,69331.0,48.6928,48.7376,48.603,48.7107,69331.0
2021-12-10 12:30:00,54.28,54.29,54.16,54.16,30275.0,48.7107,48.7197,48.603,48.603,30275.0
2021-12-10 13:00:00,54.17,54.34,54.17,54.29,45231.0,48.612,48.7646,48.612,48.7197,45231.0
2021-12-10 13:30:00,54.28,54.35,54.27,54.32,44876.0,48.7107,48.7735,48.7017,48.7466,44876.0
2021-12-10 14:00:00,54.31,54.39,54.23,54.38,47236.0,48.7376,48.8094,48.6658,48.8005,47236.0
2021-12-10 14:30:00,54.38,54.4,54.24,54.26,92818.0,48.8005,48.8184,48.6748,48.6928,92818.0
2021-12-10 15:00:00,54.26,54.44,54.24,54.42,132783.0,48.6928,48.8543,48.6748,48.8363,132783.0
2021-12-10 15:30:00,54.41,54.58,54.4,54.57,271683.0,48.8274,48.9799,48.8184,48.971,271683.0
2021-12-13 09:30:00,54.32,54.41,53.45,53.53,325574.0,48.7466,48.8274,47.9659,48.0377,325574.0
2021-12-13 10:00:00,53.52,53.71,53.47,53.56,212312.0,48.0287,48.1992,47.9838,48.0646,212312.0
2021-12-13 10:30:00,53.56,53.65,53.32,53.38,204453.0,48.0646,48.1454,47.8492,47.9031,204453.0
2021-12-13 11:00:00,53.37,53.45,53.24,53.27,216397.0,47.8941,47.9659,47.7774,47.8043,216397.0
2021-12-13 11:30:00,53.26,53.51,53.26,53.51,90141.0,47.7954,48.0197,47.7954,48.0197,90141.0
2021-12-13 12:00:00,53.5,53.66,53.44,53.61,89038.0,48.0107,48.1543,47.9569,48.1095,89038.0
2021-12-13 12:30:00,53.6,53.62,53.36,53.37,80840.0,48.1005,48.1184,47.8851,47.8941,80840.0
2021-12-13 13:00:00,53.37,53.45,53.29,53.45,53784.0,47.8941,47.9659,47.8223,47.9659,53784.0
2021-12-13 13:30:00,53.46,53.53,53.39,53.49,60029.0,47.9748,48.0377,47.912,48.0018,60029.0
2021-12-13 14:00:00,53.48,53.61,53.41,53.5,118042.0,47.9928,48.1095,47.93,48.0107,118042.0
2021-12-13 14:30:00,53.5,53.53,53.46,53.47,77504.0,48.0107,48.0377,47.9748,47.9838,77504.0
2021-12-13 15:00:00,53.47,53.61,53.47,53.52,140929.0,47.9838,48.1095,47.9838,48.0287,140929.0
2021-12-13 15:30:00,53.53,53.6,53.26,53.31,334866.0,48.0377,48.1005,47.7954,47.8402,334866.0
2021-12-14 09:30:00,53.35,54.39,53.29,54.26,345237.0,47.8761,48.8094,47.8223,48.6928,345237.0
2021-12-14 10:00:00,54.28,54.53,54.18,54.44,160605.0,48.7107,48.9351,48.621,48.8543,160605.0
2021-12-14 10:30:00,54.45,54.45,54.07,54.12,149968.0,48.8633,48.8633,48.5223,48.5671,149968.0
2021-12-14 11:00:00,54.12,54.18,53.96,54.02,154019.0,48.5671,48.621,48.4235,48.4774,154019.0
2021-12-14 11:30:00,54.02,54.07,53.83,53.83,106382.0,48.4774,48.5223,48.3069,48.3069,106382.0
2021-12-14 12:00:00,53.82,53.93,53.75,53.93,132889.0,48.2979,48.3966,48.2351,48.3966,132889.0
2021-12-14 12:30:00,53.93,53.95,53.79,53.82,75817.0,48.3966,48.4146,48.271,48.2979,75817.0
2021-12-14 13:00:00,53.82,54.0,53.81,53.99,97599.0,48.2979,48.4594,48.2889,48.4505,97599.0
2021-12-14 13:30:00,53.98,53.99,53.83,53.84,58820.0,48.4415,48.4505,48.3069,48.3159,58820.0
2021-12-14 14:00:00,53.83,54.01,53.82,53.89,346188.0,48.3069,48.4684,48.2979,48.3607,346188.0
2021-12-14 14:30:00,53.89,53.94,53.73,53.85,105431.0,48.3607,48.4056,48.2171,48.3248,105431.0
2021-12-14 15:00:00,53.85,53.97,53.8,53.97,134096.0,48.3248,48.4325,48.28,48.4325,134096.0
2021-12-14 15:30:00,53.97,53.98,53.58,53.7,540939.0,48.4325,48.4415,48.0825,48.1902,540939.0
2021-12-15 09:30:00,54.04,54.04,53.23,53.3,275323.0,48.4953,48.4953,47.7684,47.8313,275323.0
2021-12-15 10:00:00,53.31,53.44,53.22,53.38,230231.0,47.8402,47.9569,47.7595,47.9031,230231.0
2021-12-15 10:30:00,53.39,53.52,53.29,53.46,154052.0,47.912,48.0287,47.8223,47.9748,154052.0
2021-12-15 11:00:00,53.46,53.56,53.41,53.44,122470.0,47.9748,48.0646,47.93,47.9569,122470.0
2021-12-15 11:30:00,53.44,53.63,53.37,53.59,171198.0,47.9569,48.1274,47.8941,48.0915,171198.0
2021-12-15 12:00:00,53.59,53.68,53.52,53.66,101511.0,48.0915,48.1723,48.0287,48.1543,101511.0
2021-12-15 12:30:00,53.66,53.76,53.63,53.75,94137.0,48.1543,48.2441,48.1274,48.2351,94137.0
2021-12-15 13:00:00,53.75,53.81,53.72,53.76,71133.0,48.2351,48.2889,48.2082,48.2441,71133.0
2021-12-15 13:30:00,53.76,53.8,53.69,53.75,102932.0,48.2441,48.28,48.1812,48.2351,102932.0
2021-12-15 14:00:00,53.74,54.28,53.53,53.69,516609.0,48.2261,48.7107,48.0377,48.1812,516609.0
2021-12-15 14:30:00,53.69,54.03,53.69,53.72,368934.0,48.1812,48.4864,48.1812,48.2082,368934.0
2021-12-15 15:00:00,53.74,54.39,53.68,54.35,451038.0,48.2261,48.8094,48.1723,48.7735,451038.0
2021-12-15 15:30:00,54.34,54.37,53.85,53.99,716045.0,48.7646,48.7915,48.3248,48.4505,716045.0
2021-12-16 09:30:00,54.64,54.83,54.25,54.7,387100.0,49.0338,49.2043,48.6838,49.0876,387100.0
2021-12-16 10:00:00,54.71,55.07,54.58,55.01,186706.0,49.0966,49.4197,48.9799,49.3658,186706.0
2021-12-16 10:30:00,55.01,55.12,54.91,55.07,172861.0,49.3658,49.4645,49.2761,49.4197,172861.0
2021-12-16 11:00:00,55.06,55.26,54.92,55.19,237843.0,49.4107,49.5902,49.285,49.5273,237843.0
2021-12-16 11:30:00,55.18,55.26,54.97,54.97,201044.0,49.5184,49.5902,49.3299,49.3299,201044.0
2021-12-16 12:00:00,54.95,55.07,54.9,55.06,210748.0,49.312,49.4197,49.2671,49.4107,210748.0
2021-12-16 12:30:00,55.05,55.05,54.58,54.58,210887.0,49.4017,49.4017,48.9799,48.9799,210887.0
2021-12-16 13:00:00,54.58,54.72,54.54,54.65,105474.0,48.9799,49.1056,48.944,49.0427,105474.0
2021-12-16 13:30:00,54.64,54.68,54.52,54.53,222750.0,49.0338,49.0697,48.9261,48.9351,222750.0
2021-12-16 14:00:00,54.54,54.58,54.2,54.2,136024.0,48.944,48.9799,48.6389,48.6389,136024.0
2021-12-16 14:30:00,54.21,54.28,53.94,54.11,263963.0,48.6479,48.7107,48.4056,48.5582,263963.0
2021-12-16 15:00:00,54.11,54.41,53.98,54.4,250642.0,48.5582,48.8274,48.4415,48.8184,250642.0
2021-12-16 15:30:00,54.4,54.44,54.07,54.15,613700.0,48.8184,48.8543,48.5223,48.594,613700.0
2021-12-17 09:30:00,53.85,53.9,52.47,52.67,339985.0,48.3248,48.3697,47.0864,47.2659,339985.0
2021-12-17 10:00:00,52.66,52.79,52.45,52.72,269354.0,47.2569,47.3736,47.0685,47.3108,269354.0
2021-12-17 10:30:00,52.72,53.7,52.66,53.42,258514.0,47.3108,48.1902,47.2569,47.9389,258514.0
2021-12-17 11:00:00,53.43,53.56,53.37,53.5,165324.0,47.9479,48.0646,47.8941,48.0107,165324.0
2021-12-17 11:30:00,53.49,53.54,52.99,53.06,313040.0,48.0018,48.0466,47.5531,47.6159,313040.0
2021-12-17 12:00:00,53.06,53.13,52.91,52.98,187732.0,47.6159,47.6787,47.4813,47.5441,187732.0
2021-12-17 12:30:00,52.98,53.17,52.95,53.13,171749.0,47.5441,47.7146,47.5172,47.6787,171749.0
2021-12-17 13:00:00,53.12,53.29,53.02,53.28,122812.0,47.6697,47.8223,47.58,47.8133,122812.0
2021-12-17 13:30:00,53.28,53.34,53.23,53.28,131689.0,47.8133,47.8672,47.7684,47.8133,131689.0
2021-12-17 14:00:00,53.29,53.32,53.11,53.12,197194.0,47.8223,47.8492,47.6608,47.6697,197194.0
2021-12-17 14:30:00,53.12,53.17,52.94,52.99,297286.0,47.6697,47.7146,47.5082,47.5531,297286.0
2021-12-17 15:00:00,52.99,53.16,52.91,52.95,476527.0,47.5531,47.7056,47.4813,47.5172,476527.0
2021-12-17 15:30:00,52.94,53.15,52.77,52.9,1402561.0,47.5082,47.6967,47.3556,47.4723,1402561.0
2021-12-20 09:30:00,51.94,52.09,51.09,51.4,854417.0,46.9359,47.0714,46.1678,46.4479,854417.0
2021-12-20 10:00:00,51.39,51.66,51.28,51.3,356152.0,46.4389,46.6828,46.3395,46.3575,356152.0
2021-12-20 10:30:00,51.32,51.36,50.82,50.97,315414.0,46.3756,46.4117,45.9238,46.0593,315414.0
2021-12-20 11:00:00,50.96,50.96,50.66,50.79,297259.0,46.0503,46.0503,45.7792,45.8967,297259.0
2021-12-20 11:30:00,50.8,51.09,50.77,51.09,409478.0,45.9057,46.1678,45.8786,46.1678,409478.0
2021-12-20 12:00:00,51.09,51.09,50.94,51.08,184995.0,46.1678,46.1678,46.0322,46.1587,184995.0
2021-12-20 12:30:00,51.08,51.08,50.88,50.91,194958.0,46.1587,46.1587,45.978,46.0051,194958.0
2021-12-20 13:00:00,50.9,51.05,50.84,51.04,144655.0,45.9961,46.1316,45.9418,46.1226,144655.0
2021-12-20 13:30:00,51.03,51.23,50.86,51.16,587465.0,46.1135,46.2943,45.9599,46.231,587465.0
2021-12-20 14:00:00,51.17,51.31,51.15,51.23,507971.0,46.2401,46.3666,46.222,46.2943,507971.0
2021-12-20 14:30:00,51.22,51.24,51.1,51.17,203022.0,46.2852,46.3033,46.1768,46.2401,203022.0
2021-12-20 15:00:00,51.18,51.55,51.18,51.53,493479.0,46.2491,46.5834,46.2491,46.5654,493479.0
2021-12-20 15:30:00,51.53,51.68,51.34,51.57,702383.0,46.5654,46.7009,46.3937,46.6015,702383.0
2021-12-21 09:30:00,52.28,52.81,52.09,52.77,987490.0,47.2431,47.722,47.0714,47.6859,987490.0
2021-12-21 10:00:00,52.78,53.05,52.69,52.76,260301.0,47.6949,47.9389,47.6136,47.6769,260301.0
2021-12-21 10:30:00,52.77,52.88,52.57,52.61,199154.0,47.6859,47.7853,47.5052,47.5413,199154.0
2021-12-21 11:00:00,52.6,52.87,52.55,52.78,121959.0,47.5323,47.7763,47.4871,47.6949,121959.0
2021-12-21 11:30:00,52.78,52.93,52.72,52.82,136012.0,47.6949,47.8305,47.6407,47.7311,136012.0
2021-12-21 12:00:00,52.81,53.04,52.78,53.03,116599.0,47.722,47.9299,47.6949,47.9208,116599.0
2021-12-21 12:30:00,53.03,53.22,53.01,53.17,99499.0,47.9208,48.0925,47.9028,48.0474,99499.0
2021-12-21 13:00:00,53.16,53.2,53.08,53.1,113626.0,48.0383,48.0745,47.966,47.9841,113626.0
2021-12-21 13:30:00,53.1,53.16,53.07,53.1,111089.0,47.9841,48.0383,47.957,47.9841,111089.0
2021-12-21 14:00:00,53.11,53.17,53.06,53.12,104835.0,47.9931,48.0474,47.948,48.0022,104835.0
2021-12-21 14:30:00,53.12,53.15,52.98,53.07,111064.0,48.0022,48.0293,47.8757,47.957,111064.0
2021-12-21 15:00:00,53.07,53.25,53.03,53.12,144667.0,47.957,48.1197,47.9208,48.0022,144667.0
2021-12-21 15:30:00,53.11,53.17,52.92,53.14,407699.0,47.9931,48.0474,47.8214,48.0203,407699.0
2021-12-22 09:30:00,53.08,53.29,52.84,53.25,301033.0,47.966,48.1558,47.7492,48.1197,301033.0
2021-12-22 10:00:00,53.26,53.55,53.25,53.42,205020.0,48.1287,48.3908,48.1197,48.2733,205020.0
2021-12-22 10:30:00,53.41,53.5,53.34,53.46,160478.0,48.2642,48.3456,48.201,48.3094,160478.0
2021-12-22 11:00:00,53.45,53.5,53.38,53.43,116992.0,48.3004,48.3456,48.2371,48.2823,116992.0
2021-12-22 11:30:00,53.43,53.53,53.37,53.46,76735.0,48.2823,48.3727,48.2281,48.3094,76735.0
2021-12-22 12:00:00,53.47,53.49,53.34,53.4,122195.0,48.3185,48.3365,48.201,48.2552,122195.0
2021-12-22 12:30:00,53.41,53.57,53.37,53.56,69453.0,48.2642,48.4088,48.2281,48.3998,69453.0
2021-12-22 13:00:00,53.55,53.6,53.52,53.53,136218.0,48.3908,48.4359,48.3636,48.3727,136218.0
2021-12-22 13:30:00,53.54,53.54,53.46,53.46,150558.0,48.3817,48.3817,48.3094,48.3094,150558.0
2021-12-22 14:00:00,53.45,53.47,53.27,53.28,203519.0,48.3004,48.3185,48.1377,48.1468,203519.0
2021-12-22 14:30:00,53.28,53.42,53.27,53.36,195795.0,48.1468,48.2733,48.1377,48.2191,195795.0
2021-12-22 15:00:00,53.37,53.49,53.35,53.44,216297.0,48.2281,48.3365,48.21,48.2913,216297.0
2021-12-22 15:30:00,53.44,53.64,53.43,53.6,421995.0,48.2913,48.4721,48.2823,48.4359,421995.0
2021-12-23 09:30:00,54.0,54.45,53.86,54.16,228344.0,48.7974,49.204,48.6709,48.942,228344.0
2021-12-23 10:00:00,54.13,54.26,54.05,54.09,99169.0,48.9149,49.0323,48.8426,48.8787,99169.0
2021-12-23 10:30:00,54.1,54.23,54.1,54.16,90602.0,48.8878,49.0052,48.8878,48.942,90602.0
2021-12-23 11:00:00,54.15,54.2,54.08,54.17,60202.0,48.9329,48.9781,48.8697,48.951,60202.0
2021-12-23 11:30:00,54.19,54.2,54.08,54.09,37505.0,48.9691,48.9781,48.8697,48.8787,37505.0
2021-12-23 12:00:00,54.08,54.13,54.02,54.11,31824.0,48.8697,48.9149,48.8155,48.8968,31824.0
2021-12-23 12:30:00,54.12,54.15,54.04,54.05,30280.0,48.9058,48.9329,48.8335,48.8426,30280.0
2021-12-23 13:00:00,54.06,54.19,54.06,54.18,43164.0,48.8516,48.9691,48.8516,48.9601,43164.0
2021-12-23 13:30:00,54.19,54.24,54.15,54.21,27927.0,48.9691,49.0143,48.9329,48.9872,27927.0
2021-12-23 14:00:00,54.22,54.24,54.15,54.23,36259.0,48.9962,49.0143,48.9329,49.0052,36259.0
2021-12-23 14:30:00,54.23,54.25,54.19,54.22,41028.0,49.0052,49.0233,48.9691,48.9962,41028.0
2021-12-23 15:00:00,54.21,54.24,54.1,54.18,62112.0,48.9872,49.0143,48.8878,48.9601,62112.0
2021-12-23 15:30:00,54.17,54.29,54.04,54.05,180600.0,48.951,49.0595,48.8335,48.8426,180600.0
2021-12-27 09:30:00,54.21,54.3,53.76,53.89,253283.0,48.9872,49.0685,48.5805,48.698,253283.0
2021-12-27 10:00:00,53.9,54.26,53.86,54.25,160533.0,48.707,49.0323,48.6709,49.0233,160533.0
2021-12-27 10:30:00,54.24,54.38,54.15,54.38,168079.0,49.0143,49.1408,48.9329,49.1408,168079.0
2021-12-27 11:00:00,54.38,54.41,54.32,54.39,51473.0,49.1408,49.1679,49.0866,49.1498,51473.0
2021-12-27 11:30:00,54.39,54.41,54.3,54.39,96860.0,49.1498,49.1679,49.0685,49.1498,96860.0
2021-12-27 12:00:00,54.38,54.46,54.38,54.46,28610.0,49.1408,49.2131,49.1408,49.2131,28610.0
2021-12-27 12:30:00,54.46,54.49,54.41,54.47,45176.0,49.2131,49.2402,49.1679,49.2221,45176.0
2021-12-27 13:00:00,54.45,54.51,54.43,54.46,61637.0,49.204,49.2583,49.186,49.2131,61637.0
2021-12-27 13:30:00,54.46,54.51,54.44,54.47,52313.0,49.2131,49.2583,49.195,49.2221,52313.0
2021-12-27 14:00:00,54.47,54.55,54.44,54.51,51837.0,49.2221,49.2944,49.195,49.2583,51837.0
2021-12-27 14:30:00,54.51,54.56,54.44,54.45,43229.0,49.2583,49.3034,49.195,49.204,43229.0
2021-12-27 15:00:00,54.45,54.47,54.39,54.44,66288.0,49.204,49.2221,49.1498,49.195,66288.0
2021-12-27 15:30:00,54.45,54.75,54.42,54.74,183009.0,49.204,49.4751,49.1769,49.4661,183009.0
2021-12-28 09:30:00,54.57,55.06,54.46,55.01,285163.0,49.3125,49.7553,49.2131,49.7101,285163.0
2021-12-28 10:00:00,55.01,55.16,54.94,54.98,137183.0,49.7101,49.8456,49.6468,49.683,137183.0
2021-12-28 10:30:00,54.96,55.02,54.83,54.9,89036.0,49.6649,49.7191,49.5474,49.6107,89036.0
2021-12-28 11:00:00,54.89,54.9,54.68,54.74,135706.0,49.6016,49.6107,49.4119,49.4661,135706.0
2021-12-28 11:30:00,54.75,54.95,54.71,54.89,115370.0,49.4751,49.6559,49.439,49.6016,115370.0
2021-12-28 12:00:00,54.89,54.9,54.68,54.69,65623.0,49.6016,49.6107,49.4119,49.4209,65623.0
2021-12-28 12:30:00,54.68,54.78,54.62,54.76,62284.0,49.4119,49.5022,49.3577,49.4842,62284.0
2021-12-28 13:00:00,54.76,54.89,54.76,54.88,72621.0,49.4842,49.6016,49.4842,49.5926,72621.0
2021-12-28 13:30:00,54.88,54.94,54.82,54.94,55683.0,49.5926,49.6468,49.5384,49.6468,55683.0
2021-12-28 14:00:00,54.93,54.93,54.84,54.91,77063.0,49.6378,49.6378,49.5565,49.6197,77063.0
2021-12-28 14:30:00,54.9,54.98,54.88,54.94,76221.0,49.6107,49.683,49.5926,49.6468,76221.0
2021-12-28 15:00:00,54.95,54.97,54.9,54.96,80374.0,49.6559,49.6739,49.6107,49.6649,80374.0
2021-12-28 15:30:00,54.96,55.02,54.73,54.77,373862.0,49.6649,49.7191,49.4571,49.4932,373862.0
2021-12-29 09:30:00,54.79,54.9,54.54,54.69,389909.0,49.5113,49.6107,49.2854,49.4209,389909.0
2021-12-29 10:00:00,54.71,54.92,54.63,54.83,149821.0,49.439,49.6288,49.3667,49.5474,149821.0
2021-12-29 10:30:00,54.84,54.96,54.83,54.93,98407.0,49.5565,49.6649,49.5474,49.6378,98407.0
2021-12-29 11:00:00,54.94,54.97,54.86,54.86,79820.0,49.6468,49.6739,49.5745,49.5745,79820.0
2021-12-29 11:30:00,54.86,54.9,54.83,54.85,146797.0,49.5745,49.6107,49.5474,49.5655,146797.0
2021-12-29 12:00:00,54.85,54.86,54.66,54.7,72917.0,49.5655,49.5745,49.3938,49.43,72917.0
2021-12-29 12:30:00,54.7,54.85,54.7,54.82,45814.0,49.43,49.5655,49.43,49.5384,45814.0
2021-12-29 13:00:00,54.82,54.92,54.82,54.9,46221.0,49.5384,49.6288,49.5384,49.6107,46221.0
2021-12-29 13:30:00,54.9,54.93,54.86,54.91,89130.0,49.6107,49.6378,49.5745,49.6197,89130.0
2021-12-29 14:00:00,54.91,54.91,54.76,54.77,50095.0,49.6197,49.6197,49.4842,49.4932,50095.0
2021-12-29 14:30:00,54.76,54.79,54.7,54.79,51982.0,49.4842,49.5113,49.43,49.5113,51982.0
2021-12-29 15:00:00,54.79,54.9,54.76,54.9,92062.0,49.5113,49.6107,49.4842,49.6107,92062.0
2021-12-29 15:30:00,54.9,54.95,54.75,54.81,422924.0,49.6107,49.6559,49.4751,49.5294,422924.0
2021-12-30 09:30:00,54.8,55.4,54.51,55.21,221013.0,49.5203,50.0625,49.2583,49.8908,221013.0
2021-12-30 10:00:00,55.19,55.24,54.91,54.92,110432.0,49.8727,49.9179,49.6197,49.6288,110432.0
2021-12-30 10:30:00,54.92,54.99,54.89,54.96,84024.0,49.6288,49.692,49.6016,49.6649,84024.0
2021-12-30 11:00:00,54.95,55.03,54.86,54.87,106924.0,49.6559,49.7282,49.5745,49.5836,106924.0
2021-12-30 11:30:00,54.86,54.97,54.86,54.94,102538.0,49.5745,49.6739,49.5745,49.6468,102538.0
2021-12-30 12:00:00,54.94,54.95,54.71,54.73,78523.0,49.6468,49.6559,49.439,49.4571,78523.0
2021-12-30 12:30:00,54.74,54.85,54.7,54.85,55457.0,49.4661,49.5655,49.43,49.5655,55457.0
2021-12-30 13:00:00,54.84,54.9,54.79,54.8,41309.0,49.5565,49.6107,49.5113,49.5203,41309.0
2021-12-30 13:30:00,54.8,54.86,54.74,54.83,47925.0,49.5203,49.5745,49.4661,49.5474,47925.0
2021-12-30 14:00:00,54.82,54.97,54.79,54.93,61115.0,49.5384,49.6739,49.5113,49.6378,61115.0
2021-12-30 14:30:00,54.93,54.95,54.84,54.87,81206.0,49.6378,49.6559,49.5565,49.5836,81206.0
2021-12-30 15:00:00,54.87,54.87,54.64,54.73,90204.0,49.5836,49.5836,49.3757,49.4571,90204.0
2021-12-30 15:30:00,54.72,54.79,54.57,54.61,289644.0,49.448,49.5113,49.3125,49.3486,289644.0
2021-12-31 09:30:00,54.48,54.88,54.37,54.65,232815.0,49.2311,49.5926,49.1317,49.3848,232815.0
2021-12-31 10:00:00,54.66,54.72,54.41,54.46,188024.0,49.3938,49.448,49.1679,49.2131,188024.0
2021-12-31 10:30:00,54.47,54.48,54.35,54.45,141888.0,49.2221,49.2311,49.1137,49.204,141888.0
2021-12-31 11:00:00,54.46,54.61,54.39,54.56,85332.0,49.2131,49.3486,49.1498,49.3034,85332.0
2021-12-31 11:30:00,54.57,54.62,54.51,54.53,57498.0,49.3125,49.3577,49.2583,49.2763,57498.0
2021-12-31 12:00:00,54.5,54.56,54.45,54.47,53053.0,49.2492,49.3034,49.204,49.2221,53053.0
2021-12-31 12:30:00,54.47,54.73,54.41,54.73,70630.0,49.2221,49.4571,49.1679,49.4571,70630.0
2021-12-31 13:00:00,54.73,54.73,54.63,54.66,84493.0,49.4571,49.4571,49.3667,49.3938,84493.0
2021-12-31 13:30:00,54.66,54.78,54.66,54.74,55730.0,49.3938,49.5022,49.3938,49.4661,55730.0
2021-12-31 14:00:00,54.74,54.75,54.64,54.72,57098.0,49.4661,49.4751,49.3757,49.448,57098.0
2021-12-31 14:30:00,54.71,54.73,54.6,54.62,62445.0,49.439,49.4571,49.3396,49.3577,62445.0
2021-12-31 15:00:00,54.63,54.71,54.62,54.68,135659.0,49.3667,49.439,49.3577,49.4119,135659.0
2021-12-31 15:30:00,54.68,54.75,54.54,54.55,525995.0,49.4119,49.4751,49.2854,49.2944,525995.0
2022-01-03 09:30:00,55.08,55.76,55.04,55.72,453547.0,49.7733,50.3878,49.7372,50.3517,453547.0
2022-01-03 10:00:00,55.74,56.06,55.69,55.98,272927.0,50.3698,50.6589,50.3246,50.5866,272927.0
2022-01-03 10:30:00,55.99,56.0,55.54,55.6,153282.0,50.5957,50.6047,50.189,50.2432,153282.0
2022-01-03 11:00:00,55.6,55.72,55.4,55.51,114606.0,50.2432,50.3517,50.0625,50.1619,114606.0
2022-01-03 11:30:00,55.49,55.51,55.29,55.44,91023.0,50.1438,50.1619,49.9631,50.0987,91023.0
2022-01-03 12:00:00,55.43,55.48,55.32,55.44,98115.0,50.0896,50.1348,49.9902,50.0987,98115.0
2022-01-03 12:30:00,55.44,55.46,55.35,55.44,62468.0,50.0987,50.1167,50.0173,50.0987,62468.0
2022-01-03 13:00:00,55.45,55.53,55.4,55.47,96065.0,50.1077,50.18,50.0625,50.1258,96065.0
2022-01-03 13:30:00,55.47,55.47,55.29,55.42,132209.0,50.1258,50.1258,49.9631,50.0806,132209.0
2022-01-03 14:00:00,55.41,55.41,55.28,55.33,62066.0,50.0715,50.0715,49.9541,49.9993,62066.0
2022-01-03 14:30:00,55.35,55.42,55.32,55.39,110398.0,50.0173,50.0806,49.9902,50.0535,110398.0
2022-01-03 15:00:00,55.4,55.48,55.33,55.42,127423.0,50.0625,50.1348,49.9993,50.0806,127423.0
2022-01-03 15:30:00,55.43,55.63,55.36,55.63,414391.0,50.0896,50.2704,50.0264,50.2704,414391.0
2022-01-04 09:30:00,56.29,57.14,56.24,57.07,741518.0,50.8668,51.6349,50.8216,51.5716,741518.0
2022-01-04 10:00:00,57.07,57.09,56.79,57.07,579575.0,51.5716,51.5897,51.3186,51.5716,579575.0
2022-01-04 10:30:00,57.09,57.49,57.08,57.32,312706.0,51.5897,51.9512,51.5807,51.7975,312706.0
2022-01-04 11:00:00,57.32,57.4,57.04,57.25,272278.0,51.7975,51.8698,51.5445,51.7343,272278.0
2022-01-04 11:30:00,57.24,57.41,57.22,57.35,140125.0,51.7252,51.8789,51.7072,51.8246,140125.0
2022-01-04 12:00:00,57.35,57.53,57.35,57.51,129151.0,51.8246,51.9873,51.8246,51.9692,129151.0
2022-01-04 12:30:00,57.5,57.59,57.47,57.51,157172.0,51.9602,52.0415,51.9331,51.9692,157172.0
2022-01-04 13:00:00,57.51,57.54,57.42,57.47,126029.0,51.9692,51.9963,51.8879,51.9331,126029.0
2022-01-04 13:30:00,57.47,57.48,57.28,57.29,121611.0,51.9331,51.9421,51.7614,51.7704,121611.0
2022-01-04 14:00:00,57.28,57.37,57.23,57.27,194851.0,51.7614,51.8427,51.7162,51.7523,194851.0
2022-01-04 14:30:00,57.27,57.32,57.22,57.26,144460.0,51.7523,51.7975,51.7072,51.7433,144460.0
2022-01-04 15:00:00,57.26,57.34,57.17,57.23,288695.0,51.7433,51.8156,51.662,51.7162,288695.0
2022-01-04 15:30:00,57.24,57.36,57.12,57.12,650419.0,51.7252,51.8337,51.6168,51.6168,650419.0
2022-01-05 09:30:00,57.32,57.73,57.32,57.55,515692.0,51.7975,52.168,51.7975,52.0054,515692.0
2022-01-05 10:00:00,57.55,57.88,57.44,57.74,762093.0,52.0054,52.3036,51.906,52.1771,762093.0
2022-01-05 10:30:00,57.74,57.81,57.54,57.57,158357.0,52.1771,52.2403,51.9963,52.0234,158357.0
2022-01-05 11:00:00,57.57,57.67,57.41,57.62,241335.0,52.0234,52.1138,51.8789,52.0686,241335.0
2022-01-05 11:30:00,57.61,57.69,57.57,57.65,140114.0,52.0596,52.1319,52.0234,52.0957,140114.0
2022-01-05 12:00:00,57.64,57.87,57.61,57.85,125722.0,52.0867,52.2945,52.0596,52.2765,125722.0
2022-01-05 12:30:00,57.84,57.88,57.65,57.71,156950.0,52.2674,52.3036,52.0957,52.15,156950.0
2022-01-05 13:00:00,57.71,57.75,57.53,57.57,145995.0,52.15,52.1861,51.9873,52.0234,145995.0
2022-01-05 13:30:00,57.57,57.67,57.55,57.67,127084.0,52.0234,52.1138,52.0054,52.1138,127084.0
2022-01-05 14:00:00,57.66,57.68,57.35,57.37,602130.0,52.1048,52.1228,51.8246,51.8427,602130.0
2022-01-05 14:30:00,57.36,57.41,57.06,57.22,506451.0,51.8337,51.8789,51.5626,51.7072,506451.0
2022-01-05 15:00:00,57.22,57.24,56.96,57.02,527468.0,51.7072,51.7252,51.4722,51.5264,527468.0
2022-01-05 15:30:00,57.01,57.01,56.64,56.7,644267.0,51.5174,51.5174,51.183,51.2373,644267.0
2022-01-06 09:30:00,57.49,57.92,57.3,57.45,694063.0,51.9512,52.3397,51.7795,51.915,694063.0
2022-01-06 10:00:00,57.45,57.57,57.16,57.36,936142.0,51.915,52.0234,51.6529,51.8337,936142.0
2022-01-06 10:30:00,57.37,57.58,57.35,57.46,257183.0,51.8427,52.0325,51.8246,51.924,257183.0
2022-01-06 11:00:00,57.46,57.87,57.38,57.85,366890.0,51.924,52.2945,51.8518,52.2765,366890.0
2022-01-06 11:30:00,57.85,58.0,57.79,58.0,323807.0,52.2765,52.412,52.2222,52.412,323807.0
2022-01-06 12:00:00,58.0,58.29,57.96,58.27,233354.0,52.412,52.6741,52.3759,52.656,233354.0
2022-01-06 12:30:00,58.27,58.43,58.2,58.41,176199.0,52.656,52.8006,52.5927,52.7825,176199.0
2022-01-06 13:00:00,58.41,58.52,58.36,58.43,223104.0,52.7825,52.8819,52.7373,52.8006,223104.0
2022-01-06 13:30:00,58.42,58.47,58.32,58.45,255504.0,52.7916,52.8367,52.7012,52.8187,255504.0
2022-01-06 14:00:00,58.45,58.55,58.33,58.55,269787.0,52.8187,52.909,52.7102,52.909,269787.0
2022-01-06 14:30:00,58.55,58.75,58.47,58.73,268064.0,52.909,53.0898,52.8367,53.0717,268064.0
2022-01-06 15:00:00,58.74,58.75,58.47,58.6,537465.0,53.0807,53.0898,52.8367,52.9542,537465.0
2022-01-06 15:30:00,58.6,58.69,58.52,58.64,1198441.0,52.9542,53.0355,52.8819,52.9904,1198441.0
2022-01-07 09:30:00,58.65,59.11,58.33,59.02,592411.0,52.9994,53.4151,52.7102,53.3337,592411.0
2022-01-07 10:00:00,59.02,59.05,58.68,58.83,289722.0,53.3337,53.3609,53.0265,53.1621,289722.0
2022-01-07 10:30:00,58.82,58.86,58.43,58.61,240250.0,53.153,53.1892,52.8006,52.9632,240250.0
2022-01-07 11:00:00,58.62,59.0,58.52,58.98,206100.0,52.9723,53.3157,52.8819,53.2976,206100.0
2022-01-07 11:30:00,58.98,59.18,58.96,59.17,183942.0,53.2976,53.4783,53.2795,53.4693,183942.0
2022-01-07 12:00:00,59.17,59.32,59.09,59.21,160033.0,53.4693,53.6048,53.397,53.5054,160033.0
2022-01-07 12:30:00,59.21,59.21,59.07,59.15,162796.0,53.5054,53.5054,53.3789,53.4512,162796.0
2022-01-07 13:00:00,59.15,59.26,59.1,59.25,171134.0,53.4512,53.5506,53.406,53.5416,171134.0
2022-01-07 13:30:00,59.24,59.35,59.2,59.31,337518.0,53.5325,53.632,53.4964,53.5958,337518.0
2022-01-07 14:00:00,59.31,59.36,59.18,59.24,334858.0,53.5958,53.641,53.4783,53.5325,334858.0
2022-01-07 14:30:00,59.24,59.3,59.19,59.22,255061.0,53.5325,53.5868,53.4874,53.5145,255061.0
2022-01-07 15:00:00,59.22,59.27,59.14,59.23,254849.0,53.5145,53.5597,53.4422,53.5235,254849.0
2022-01-07 15:30:00,59.23,59.38,59.19,59.26,533095.0,53.5235,53.6591,53.4874,53.5506,533095.0
2022-01-10 09:30:00,59.56,59.85,59.13,59.27,384802.0,53.8217,54.0838,53.4331,53.5597,384802.0
2022-01-10 10:00:00,59.26,59.4,58.92,59.01,377627.0,53.5506,53.6771,53.2434,53.3247,377627.0
2022-01-10 10:30:00,59.01,59.16,58.73,59.0,186312.0,53.3247,53.4603,53.0717,53.3157,186312.0
2022-01-10 11:00:00,58.98,59.18,58.8,59.03,387309.0,53.2976,53.4783,53.1349,53.3428,387309.0
2022-01-10 11:30:00,59.03,59.03,58.82,59.01,148675.0,53.3428,53.3428,53.153,53.3247,148675.0
2022-01-10 12:00:00,59.0,59.02,58.83,58.85,82145.0,53.3157,53.3337,53.1621,53.1801,82145.0
2022-01-10 12:30:00,58.84,58.84,58.56,58.73,121291.0,53.1711,53.1711,52.9181,53.0717,121291.0
2022-01-10 13:00:00,58.74,58.8,58.53,58.56,133891.0,53.0807,53.1349,52.891,52.9181,133891.0
2022-01-10 13:30:00,58.58,58.86,58.55,58.82,208198.0,52.9361,53.1892,52.909,53.153,208198.0
2022-01-10 14:00:00,58.81,59.1,58.79,59.04,153298.0,53.144,53.406,53.1259,53.3518,153298.0
2022-01-10 14:30:00,59.04,59.07,58.9,58.94,196356.0,53.3518,53.3789,53.2253,53.2615,196356.0
2022-01-10 15:00:00,58.95,59.02,58.85,58.94,299415.0,53.2705,53.3337,53.1801,53.2615,299415.0
2022-01-10 15:30:00,58.94,59.33,58.87,59.28,636640.0,53.2615,53.6139,53.1982,53.5687,636640.0
2022-01-11 09:30:00,59.56,59.56,58.85,58.86,258816.0,53.8217,53.8217,53.1801,53.1892,258816.0
2022-01-11 10:00:00,58.84,58.98,58.74,58.84,166953.0,53.1711,53.2976,53.0807,53.1711,166953.0
2022-01-11 10:30:00,58.85,59.06,58.67,59.01,161412.0,53.1801,53.3699,53.0175,53.3247,161412.0
2022-01-11 11:00:00,59.01,59.15,58.99,59.11,165738.0,53.3247,53.4512,53.3066,53.4151,165738.0
2022-01-11 11:30:00,59.11,59.26,59.08,59.15,174881.0,53.4151,53.5506,53.388,53.4512,174881.0
2022-01-11 12:00:00,59.15,59.23,59.08,59.09,88934.0,53.4512,53.5235,53.388,53.397,88934.0
2022-01-11 12:30:00,59.1,59.35,59.09,59.35,99458.0,53.406,53.632,53.397,53.632,99458.0
2022-01-11 13:00:00,59.35,59.35,59.21,59.3,98703.0,53.632,53.632,53.5054,53.5868,98703.0
2022-01-11 13:30:00,59.31,59.41,59.3,59.33,106405.0,53.5958,53.6862,53.5868,53.6139,106405.0
2022-01-11 14:00:00,59.34,59.41,59.29,59.4,153851.0,53.6229,53.6862,53.5777,53.6771,153851.0
2022-01-11 14:30:00,59.39,59.5,59.38,59.42,153997.0,53.6681,53.7675,53.6591,53.6952,153997.0
2022-01-11 15:00:00,59.43,59.69,59.43,59.65,361970.0,53.7042,53.9392,53.7042,53.903,361970.0
2022-01-11 15:30:00,59.65,59.68,59.49,59.61,482507.0,53.903,53.9302,53.7585,53.8669,482507.0
2022-01-12 09:30:00,59.79,60.19,59.59,60.14,358929.0,54.0296,54.391,53.8488,54.3458,358929.0
2022-01-12 10:00:00,60.14,60.17,59.84,59.87,135242.0,54.3458,54.3729,54.0747,54.1019,135242.0
2022-01-12 10:30:00,59.88,60.0,59.63,59.77,134927.0,54.1109,54.2193,53.885,54.0115,134927.0
2022-01-12 11:00:00,59.78,59.79,59.31,59.52,143376.0,54.0205,54.0296,53.5958,53.7856,143376.0
2022-01-12 11:30:00,59.52,59.63,59.5,59.57,71150.0,53.7856,53.885,53.7675,53.8308,71150.0
2022-01-12 12:00:00,59.57,59.58,59.44,59.49,105802.0,53.8308,53.8398,53.7133,53.7585,105802.0
2022-01-12 12:30:00,59.48,59.64,59.42,59.6,61823.0,53.7494,53.894,53.6952,53.8579,61823.0
2022-01-12 13:00:00,59.58,59.67,59.57,59.64,82127.0,53.8398,53.9211,53.8308,53.894,82127.0
2022-01-12 13:30:00,59.64,59.67,59.59,59.61,53630.0,53.894,53.9211,53.8488,53.8669,53630.0
2022-01-12 14:00:00,59.59,59.71,59.51,59.69,109844.0,53.8488,53.9573,53.7765,53.9392,109844.0
2022-01-12 14:30:00,59.69,59.85,59.68,59.82,188418.0,53.9392,54.0838,53.9302,54.0567,188418.0
2022-01-12 15:00:00,59.83,59.92,59.77,59.87,242538.0,54.0657,54.147,54.0115,54.1019,242538.0
2022-01-12 15:30:00,59.86,59.93,59.77,59.78,373272.0,54.0928,54.1561,54.0115,54.0205,373272.0
2022-01-13 09:30:00,59.87,60.55,59.87,60.52,366840.0,54.1019,54.7163,54.1019,54.6892,366840.0
2022-01-13 10:00:00,60.52,60.6,60.12,60.16,159595.0,54.6892,54.7615,54.3278,54.3639,159595.0
2022-01-13 10:30:00,60.16,60.38,60.08,60.24,139239.0,54.3639,54.5627,54.2916,54.4362,139239.0
2022-01-13 11:00:00,60.25,60.47,60.25,60.43,216147.0,54.4452,54.644,54.4452,54.6079,216147.0
2022-01-13 11:30:00,60.43,60.58,60.41,60.47,107878.0,54.6079,54.7434,54.5898,54.644,107878.0
2022-01-13 12:00:00,60.48,60.51,60.14,60.22,169023.0,54.6531,54.6802,54.3458,54.4181,169023.0
2022-01-13 12:30:00,60.2,60.35,60.09,60.22,143560.0,54.4001,54.5356,54.3007,54.4181,143560.0
2022-01-13 13:00:00,60.23,60.44,60.15,60.43,361489.0,54.4272,54.6169,54.3549,54.6079,361489.0
2022-01-13 13:30:00,60.42,60.52,60.41,60.46,112147.0,54.5989,54.6892,54.5898,54.635,112147.0
2022-01-13 14:00:00,60.45,60.47,60.33,60.34,140802.0,54.626,54.644,54.5175,54.5266,140802.0
2022-01-13 14:30:00,60.34,60.38,60.25,60.36,171700.0,54.5266,54.5627,54.4452,54.5446,171700.0
2022-01-13 15:00:00,60.36,60.37,60.17,60.21,247110.0,54.5446,54.5537,54.3729,54.4091,247110.0
2022-01-13 15:30:00,60.21,60.28,59.84,60.05,773605.0,54.4091,54.4724,54.0747,54.2645,773605.0
2022-01-14 09:30:00,59.25,59.82,58.97,59.72,424267.0,53.5416,54.0567,53.2886,53.9663,424267.0
2022-01-14 10:00:00,59.75,60.04,59.62,59.94,196865.0,53.9934,54.2555,53.8759,54.1651,196865.0
2022-01-14 10:30:00,59.94,60.11,59.77,60.11,310160.0,54.1651,54.3187,54.0115,54.3187,310160.0
2022-01-14 11:00:00,60.12,60.16,59.88,59.95,160241.0,54.3278,54.3639,54.1109,54.1741,160241.0
2022-01-14 11:30:00,59.95,60.06,59.8,60.01,129023.0,54.1741,54.2735,54.0386,54.2284,129023.0
2022-01-14 12:00:00,60.01,60.04,59.85,59.88,101735.0,54.2284,54.2555,54.0838,54.1109,101735.0
2022-01-14 12:30:00,59.88,59.9,59.7,59.77,92365.0,54.1109,54.129,53.9482,54.0115,92365.0
2022-01-14 13:00:00,59.78,59.81,59.63,59.74,97062.0,54.0205,54.0476,53.885,53.9844,97062.0
2022-01-14 13:30:00,59.73,59.91,59.73,59.85,75008.0,53.9753,54.138,53.9753,54.0838,75008.0
2022-01-14 14:00:00,59.85,60.02,59.83,59.89,64145.0,54.0838,54.2374,54.0657,54.1199,64145.0
2022-01-14 14:30:00,59.89,60.1,59.89,60.07,84497.0,54.1199,54.3097,54.1199,54.2826,84497.0
2022-01-14 15:00:00,60.07,60.2,60.05,60.12,116796.0,54.2826,54.4001,54.2645,54.3278,116796.0
2022-01-14 15:30:00,60.13,60.43,60.12,60.41,321140.0,54.3368,54.6079,54.3278,54.5898,321140.0
2022-01-18 09:30:00,60.28,60.4,59.94,59.99,402889.0,54.4724,54.5808,54.1651,54.2103,402889.0
2022-01-18 10:00:00,59.98,60.06,59.53,59.8,353953.0,54.2013,54.2735,53.7946,54.0386,353953.0
2022-01-18 10:30:00,59.8,59.81,59.55,59.64,144245.0,54.0386,54.0476,53.8127,53.894,144245.0
2022-01-18 11:00:00,59.65,59.81,59.61,59.72,70234.0,53.903,54.0476,53.8669,53.9663,70234.0
2022-01-18 11:30:00,59.71,59.76,59.52,59.6,104991.0,53.9573,54.0025,53.7856,53.8579,104991.0
2022-01-18 12:00:00,59.59,59.61,59.38,59.5,152573.0,53.8488,53.8669,53.6591,53.7675,152573.0
2022-01-18 12:30:00,59.49,59.56,59.1,59.18,123025.0,53.7585,53.8217,53.406,53.4783,123025.0
2022-01-18 13:00:00,59.17,59.35,59.14,59.23,231089.0,53.4693,53.632,53.4422,53.5235,231089.0
2022-01-18 13:30:00,59.22,59.45,59.19,59.42,197797.0,53.5145,53.7223,53.4874,53.6952,197797.0
2022-01-18 14:00:00,59.41,59.45,59.36,59.38,225605.0,53.6862,53.7223,53.641,53.6591,225605.0
2022-01-18 14:30:00,59.38,59.69,59.38,59.61,78793.0,53.6591,53.9392,53.6591,53.8669,78793.0
2022-01-18 15:00:00,59.62,59.67,59.4,59.43,382571.0,53.8759,53.9211,53.6771,53.7042,382571.0
2022-01-18 15:30:00,59.44,59.48,59.03,59.21,557096.0,53.7133,53.7494,53.3428,53.5054,557096.0
2022-01-19 09:30:00,59.53,59.53,58.39,58.63,391024.0,53.7946,53.7946,52.7644,52.9813,391024.0
2022-01-19 10:00:00,58.63,58.63,58.0,58.01,233916.0,52.9813,52.9813,52.412,52.4211,233916.0
2022-01-19 10:30:00,58.02,58.33,57.74,58.26,158896.0,52.4301,52.7102,52.1771,52.647,158896.0
2022-01-19 11:00:00,58.25,58.37,58.1,58.23,183017.0,52.6379,52.7464,52.5024,52.6199,183017.0
2022-01-19 11:30:00,58.23,58.39,58.08,58.34,184010.0,52.6199,52.7644,52.4843,52.7193,184010.0
2022-01-19 12:00:00,58.36,58.4,58.15,58.23,105874.0,52.7373,52.7735,52.5476,52.6199,105874.0
2022-01-19 12:30:00,58.23,58.24,57.99,58.12,85304.0,52.6199,52.6289,52.403,52.5205,85304.0
2022-01-19 13:00:00,58.11,58.21,57.99,58.13,77021.0,52.5114,52.6018,52.403,52.5295,77021.0
2022-01-19 13:30:00,58.14,58.23,58.02,58.03,95900.0,52.5385,52.6199,52.4301,52.4391,95900.0
2022-01-19 14:00:00,58.03,58.05,57.86,57.88,98477.0,52.4391,52.4572,52.2855,52.3036,98477.0
2022-01-19 14:30:00,57.87,58.01,57.79,57.97,114651.0,52.2945,52.4211,52.2222,52.3849,114651.0
2022-01-19 15:00:00,57.96,58.1,57.91,57.93,154097.0,52.3759,52.5024,52.3307,52.3488,154097.0
2022-01-19 15:30:00,57.93,57.93,57.54,57.57,534433.0,52.3488,52.3488,51.9963,52.0234,534433.0
2022-01-20 09:30:00,57.71,58.08,57.1,57.75,494529.0,52.15,52.4843,51.5987,52.1861,494529.0
2022-01-20 10:00:00,57.76,57.87,57.56,57.74,254371.0,52.1951,52.2945,52.0144,52.1771,254371.0
2022-01-20 10:30:00,57.75,58.3,57.75,58.27,165099.0,52.1861,52.6831,52.1861,52.656,165099.0
2022-01-20 11:00:00,58.27,58.35,57.96,58.0,294214.0,52.656,52.7283,52.3759,52.412,294214.0
2022-01-20 11:30:00,57.99,58.16,57.74,57.77,172817.0,52.403,52.5566,52.1771,52.2042,172817.0
2022-01-20 12:00:00,57.77,57.87,57.72,57.8,90228.0,52.2042,52.2945,52.159,52.2313,90228.0
2022-01-20 12:30:00,57.79,57.84,57.56,57.63,90143.0,52.2222,52.2674,52.0144,52.0777,90143.0
2022-01-20 13:00:00,57.63,57.71,57.51,57.51,106226.0,52.0777,52.15,51.9692,51.9692,106226.0
2022-01-20 13:30:00,57.52,57.61,57.46,57.48,108854.0,51.9783,52.0596,51.924,51.9421,108854.0
2022-01-20 14:00:00,57.48,57.63,57.26,57.26,257186.0,51.9421,52.0777,51.7433,51.7433,257186.0
2022-01-20 14:30:00,57.26,57.26,57.02,57.06,249578.0,51.7433,51.7433,51.5264,51.5626,249578.0
2022-01-20 15:00:00,57.07,57.12,56.72,56.8,299760.0,51.5716,51.6168,51.2553,51.3276,299760.0
2022-01-20 15:30:00,56.79,56.79,56.09,56.24,746840.0,51.3186,51.3186,50.686,50.8216,746840.0
2022-01-21 09:30:00,56.04,56.15,55.38,55.49,2143977.0,50.6409,50.7403,50.0444,50.1438,2143977.0
2022-01-21 10:00:00,55.49,55.75,55.24,55.52,397079.0,50.1438,50.3788,49.9179,50.171,397079.0
2022-01-21 10:30:00,55.51,56.35,55.47,56.2,305771.0,50.1619,50.921,50.1258,50.7854,305771.0
2022-01-21 11:00:00,56.21,56.49,56.09,56.37,208527.0,50.7945,51.0475,50.686,50.9391,208527.0
2022-01-21 11:30:00,56.33,56.33,55.83,55.88,212023.0,50.9029,50.9029,50.4511,50.4963,212023.0
2022-01-21 12:00:00,55.88,55.88,55.58,55.74,171869.0,50.4963,50.4963,50.2252,50.3698,171869.0
2022-01-21 12:30:00,55.73,55.82,55.47,55.56,118823.0,50.3607,50.442,50.1258,50.2071,118823.0
2022-01-21 13:00:00,55.55,55.75,55.45,55.5,106316.0,50.1981,50.3788,50.1077,50.1529,106316.0
2022-01-21 13:30:00,55.51,55.69,55.39,55.46,105315.0,50.1619,50.3246,50.0535,50.1167,105315.0
2022-01-21 14:00:00,55.46,55.66,55.42,55.48,144239.0,50.1167,50.2975,50.0806,50.1348,144239.0
2022-01-21 14:30:00,55.48,55.55,55.2,55.21,112140.0,50.1348,50.1981,49.8818,49.8908,112140.0
2022-01-21 15:00:00,55.21,55.28,54.96,55.01,274410.0,49.8908,49.9541,49.6649,49.7101,274410.0
2022-01-21 15:30:00,54.99,55.43,54.99,55.07,934670.0,49.692,50.0896,49.692,49.7643,934670.0
2022-01-24 09:30:00,54.27,54.57,53.78,53.86,664730.0,49.0414,49.3125,48.5986,48.6709,664730.0
2022-01-24 10:00:00,53.86,54.18,53.48,54.05,399751.0,48.6709,48.9601,48.3275,48.8426,399751.0
2022-01-24 10:30:00,54.05,54.46,54.05,54.16,302308.0,48.8426,49.2131,48.8426,48.942,302308.0
2022-01-24 11:00:00,54.16,54.36,53.95,54.3,281467.0,48.942,49.1227,48.7522,49.0685,281467.0
2022-01-24 11:30:00,54.31,54.4,53.76,54.16,382029.0,49.0775,49.1589,48.5805,48.942,382029.0
2022-01-24 12:00:00,54.2,54.21,53.58,53.75,419772.0,48.9781,48.9872,48.4179,48.5715,419772.0
2022-01-24 12:30:00,53.74,54.08,53.56,54.0,342675.0,48.5624,48.8697,48.3998,48.7974,342675.0
2022-01-24 13:00:00,53.99,54.43,53.95,54.08,217843.0,48.7884,49.186,48.7522,48.8697,217843.0
2022-01-24 13:30:00,54.07,54.66,54.06,54.66,349716.0,48.8607,49.3938,48.8516,49.3938,349716.0
2022-01-24 14:00:00,54.66,54.91,54.22,54.31,490374.0,49.3938,49.6197,48.9962,49.0775,490374.0
2022-01-24 14:30:00,54.3,54.71,54.19,54.7,282108.0,49.0685,49.439,48.9691,49.43,282108.0
2022-01-24 15:00:00,54.7,55.25,54.69,55.13,428856.0,49.43,49.927,49.4209,49.8185,428856.0
2022-01-24 15:30:00,55.12,55.89,55.03,55.71,1087608.0,49.8095,50.5053,49.7282,50.3426,1087608.0
2022-01-25 09:30:00,55.09,55.32,54.35,54.45,468871.0,49.7824,49.9902,49.1137,49.204,468871.0
2022-01-25 10:00:00,54.44,54.96,54.12,54.96,203569.0,49.195,49.6649,48.9058,49.6649,203569.0
2022-01-25 10:30:00,54.98,55.25,54.78,54.89,214738.0,49.683,49.927,49.5022,49.6016,214738.0
2022-01-25 11:00:00,54.87,55.32,54.72,55.24,196147.0,49.5836,49.9902,49.448,49.9179,196147.0
2022-01-25 11:30:00,55.24,55.34,54.92,54.99,203665.0,49.9179,50.0083,49.6288,49.692,203665.0
2022-01-25 12:00:00,54.97,55.24,54.82,55.16,168112.0,49.6739,49.9179,49.5384,49.8456,168112.0
2022-01-25 12:30:00,55.15,55.15,54.95,55.13,110292.0,49.8366,49.8366,49.6559,49.8185,110292.0
2022-01-25 13:00:00,55.15,55.54,55.04,55.53,222222.0,49.8366,50.189,49.7372,50.18,222222.0
2022-01-25 13:30:00,55.53,55.95,55.47,55.94,198554.0,50.18,50.5595,50.1258,50.5505,198554.0
2022-01-25 14:00:00,55.95,56.09,55.79,56.02,242461.0,50.5595,50.686,50.4149,50.6228,242461.0
2022-01-25 14:30:00,56.02,56.38,55.88,56.35,208190.0,50.6228,50.9481,50.4963,50.921,208190.0
2022-01-25 15:00:00,56.35,56.35,55.88,55.94,360679.0,50.921,50.921,50.4963,50.5505,360679.0
2022-01-25 15:30:00,55.94,56.16,55.66,55.8,802732.0,50.5505,50.7493,50.2975,50.424,802732.0
2022-01-26 09:30:00,56.45,56.81,55.79,56.68,208517.0,51.0114,51.3367,50.4149,51.2192,208517.0
2022-01-26 10:00:00,56.67,56.73,55.85,55.96,85695.0,51.2102,51.2644,50.4692,50.5686,85695.0
2022-01-26 10:30:00,55.97,56.18,55.77,56.1,255690.0,50.5776,50.7674,50.3969,50.6951,255690.0
2022-01-26 11:00:00,56.09,56.56,56.04,56.43,271690.0,50.686,51.1108,50.6409,50.9933,271690.0
2022-01-26 11:30:00,56.43,56.48,56.2,56.34,233844.0,50.9933,51.0385,50.7854,50.9119,233844.0
2022-01-26 12:00:00,56.35,56.39,56.13,56.18,157444.0,50.921,50.9571,50.7222,50.7674,157444.0
2022-01-26 12:30:00,56.19,56.21,55.98,56.1,67271.0,50.7764,50.7945,50.5866,50.6951,67271.0
2022-01-26 13:00:00,56.1,56.1,55.74,55.88,83609.0,50.6951,50.6951,50.3698,50.4963,83609.0
2022-01-26 13:30:00,55.87,56.05,55.83,55.98,71253.0,50.4872,50.6499,50.4511,50.5866,71253.0
2022-01-26 14:00:00,55.99,56.46,55.66,56.26,400597.0,50.5957,51.0204,50.2975,50.8397,400597.0
2022-01-26 14:30:00,56.26,56.3,55.47,55.68,456981.0,50.8397,50.8758,50.1258,50.3155,456981.0
2022-01-26 15:00:00,55.64,55.64,54.6,55.15,628043.0,50.2794,50.2794,49.3396,49.8366,628043.0
2022-01-26 15:30:00,55.14,55.6,55.08,55.44,730978.0,49.8276,50.2432,49.7733,50.0987,730978.0
2022-01-27 09:30:00,55.91,56.65,55.85,56.28,341457.0,50.5234,51.1921,50.4692,50.8577,341457.0
2022-01-27 10:00:00,56.27,56.33,55.5,55.5,248869.0,50.8487,50.9029,50.1529,50.1529,248869.0
2022-01-27 10:30:00,55.49,55.83,55.43,55.82,210337.0,50.1438,50.4511,50.0896,50.442,210337.0
2022-01-27 11:00:00,55.84,55.94,55.2,55.29,210434.0,50.4601,50.5505,49.8818,49.9631,210434.0
2022-01-27 11:30:00,55.3,55.52,55.16,55.27,195192.0,49.9721,50.171,49.8456,49.945,195192.0
2022-01-27 12:00:00,55.28,55.29,54.8,54.87,112532.0,49.9541,49.9631,49.5203,49.5836,112532.0
2022-01-27 12:30:00,54.87,54.9,54.53,54.56,142283.0,49.5836,49.6107,49.2763,49.3034,142283.0
2022-01-27 13:00:00,54.54,54.6,54.13,54.13,117553.0,49.2854,49.3396,48.9149,48.9149,117553.0
2022-01-27 13:30:00,54.14,54.35,54.06,54.28,153840.0,48.9239,49.1137,48.8516,49.0504,153840.0
2022-01-27 14:00:00,54.27,54.6,54.08,54.1,137183.0,49.0414,49.3396,48.8697,48.8878,137183.0
2022-01-27 14:30:00,54.1,54.38,53.94,54.12,174524.0,48.8878,49.1408,48.7432,48.9058,174524.0
2022-01-27 15:00:00,54.14,54.36,53.82,54.32,274899.0,48.9239,49.1227,48.6347,49.0866,274899.0
2022-01-27 15:30:00,54.32,54.56,54.14,54.26,618581.0,49.0866,49.3034,48.9239,49.0323,618581.0
2022-01-28 09:30:00,54.29,54.39,53.58,53.64,315491.0,49.0595,49.1498,48.4179,48.4721,315491.0
2022-01-28 10:00:00,53.64,54.39,53.61,54.11,157272.0,48.4721,49.1498,48.445,48.8968,157272.0
2022-01-28 10:30:00,54.11,54.19,53.61,54.1,352033.0,48.8968,48.9691,48.445,48.8878,352033.0
2022-01-28 11:00:00,54.13,54.26,53.85,54.12,322733.0,48.9149,49.0323,48.6618,48.9058,322733.0
2022-01-28 11:30:00,54.13,54.44,54.02,54.4,104330.0,48.9149,49.195,48.8155,49.1589,104330.0
2022-01-28 12:00:00,54.43,54.5,54.07,54.15,124285.0,49.186,49.2492,48.8607,48.9329,124285.0
2022-01-28 12:30:00,54.1,54.15,53.64,53.69,83702.0,48.8878,48.9329,48.4721,48.5173,83702.0
2022-01-28 13:00:00,53.69,54.0,53.69,53.9,36905.0,48.5173,48.7974,48.5173,48.707,36905.0
2022-01-28 13:30:00,53.92,54.08,53.87,53.97,93254.0,48.7251,48.8697,48.6799,48.7703,93254.0
2022-01-28 14:00:00,53.96,54.08,53.27,53.28,136299.0,48.7612,48.8697,48.1377,48.1468,136299.0
2022-01-28 14:30:00,53.28,53.82,53.2,53.8,140563.0,48.1468,48.6347,48.0745,48.6167,140563.0
2022-01-28 15:00:00,53.82,54.02,53.69,53.98,275354.0,48.6347,48.8155,48.5173,48.7793,275354.0
2022-01-28 15:30:00,53.96,54.61,53.84,54.6,375663.0,48.7612,49.3486,48.6528,49.3396,375663.0
2022-01-31 09:30:00,54.26,54.26,53.55,53.95,229025.0,49.0323,49.0323,48.3908,48.7522,229025.0
2022-01-31 10:00:00,53.95,54.34,53.95,54.22,229117.0,48.7522,49.1046,48.7522,48.9962,229117.0
2022-01-31 10:30:00,54.21,54.37,53.91,54.21,124454.0,48.9872,49.1317,48.7161,48.9872,124454.0
2022-01-31 11:00:00,54.21,54.31,54.12,54.16,125653.0,48.9872,49.0775,48.9058,48.942,125653.0
2022-01-31 11:30:00,54.15,54.5,54.09,54.5,94218.0,48.9329,49.2492,48.8787,49.2492,94218.0
2022-01-31 12:00:00,54.49,54.84,54.48,54.77,102047.0,49.2402,49.5565,49.2311,49.4932,102047.0
2022-01-31 12:30:00,54.77,54.97,54.75,54.95,94124.0,49.4932,49.6739,49.4751,49.6559,94124.0
2022-01-31 13:00:00,54.95,55.01,54.81,54.9,83974.0,49.6559,49.7101,49.5294,49.6107,83974.0
2022-01-31 13:30:00,54.91,54.93,54.76,54.79,94186.0,49.6197,49.6378,49.4842,49.5113,94186.0
2022-01-31 14:00:00,54.79,54.88,54.73,54.88,84177.0,49.5113,49.5926,49.4571,49.5926,84177.0
2022-01-31 14:30:00,54.88,54.93,54.75,54.82,59130.0,49.5926,49.6378,49.4751,49.5384,59130.0
2022-01-31 15:00:00,54.81,54.88,54.47,54.75,158548.0,49.5294,49.5926,49.2221,49.4751,158548.0
2022-01-31 15:30:00,54.75,55.08,54.65,55.02,631953.0,49.4751,49.7733,49.3848,49.7191,631953.0
2022-02-01 09:30:00,55.09,55.32,54.74,54.96,386584.0,49.7824,49.9902,49.4661,49.6649,386584.0
2022-02-01 10:00:00,54.91,55.18,54.52,55.08,438578.0,49.6197,49.8637,49.2673,49.7733,438578.0
2022-02-01 10:30:00,55.08,55.39,55.07,55.38,108962.0,49.7733,50.0535,49.7643,50.0444,108962.0
2022-02-01 11:00:00,55.38,55.44,55.22,55.24,381987.0,50.0444,50.0987,49.8999,49.9179,381987.0
2022-02-01 11:30:00,55.23,55.35,55.09,55.34,137087.0,49.9089,50.0173,49.7824,50.0083,137087.0
2022-02-01 12:00:00,55.34,55.37,55.17,55.2,83296.0,50.0083,50.0354,49.8547,49.8818,83296.0
2022-02-01 12:30:00,55.21,55.33,55.03,55.33,93900.0,49.8908,49.9993,49.7282,49.9993,93900.0
2022-02-01 13:00:00,55.33,55.52,55.3,55.51,105260.0,49.9993,50.171,49.9721,50.1619,105260.0
2022-02-01 13:30:00,55.51,55.55,55.36,55.43,82754.0,50.1619,50.1981,50.0264,50.0896,82754.0
2022-02-01 14:00:00,55.43,55.6,55.42,55.57,148078.0,50.0896,50.2432,50.0806,50.2161,148078.0
2022-02-01 14:30:00,55.58,55.64,55.53,55.6,166799.0,50.2252,50.2794,50.18,50.2432,166799.0
2022-02-01 15:00:00,55.6,55.86,55.59,55.83,337319.0,50.2432,50.4782,50.2342,50.4511,337319.0
2022-02-01 15:30:00,55.82,55.99,55.74,55.91,448544.0,50.442,50.5957,50.3698,50.5234,448544.0
2022-02-02 09:30:00,55.87,55.92,55.23,55.23,288996.0,50.4872,50.5324,49.9089,49.9089,288996.0
2022-02-02 10:00:00,55.24,55.56,55.21,55.21,99863.0,49.9179,50.2071,49.8908,49.8908,99863.0
2022-02-02 10:30:00,55.21,55.62,55.14,55.54,127268.0,49.8908,50.2613,49.8276,50.189,127268.0
2022-02-02 11:00:00,55.53,55.54,55.14,55.27,94030.0,50.18,50.189,49.8276,49.945,94030.0
2022-02-02 11:30:00,55.27,55.41,55.18,55.39,64609.0,49.945,50.0715,49.8637,50.0535,64609.0
2022-02-02 12:00:00,55.39,55.53,55.34,55.43,54907.0,50.0535,50.18,50.0083,50.0896,54907.0
2022-02-02 12:30:00,55.43,55.47,55.35,55.45,71770.0,50.0896,50.1258,50.0173,50.1077,71770.0
2022-02-02 13:00:00,55.45,55.57,55.36,55.46,60317.0,50.1077,50.2161,50.0264,50.1167,60317.0
2022-02-02 13:30:00,55.46,55.68,55.45,55.68,43060.0,50.1167,50.3155,50.1077,50.3155,43060.0
2022-02-02 14:00:00,55.67,55.76,55.63,55.68,48617.0,50.3065,50.3878,50.2704,50.3155,48617.0
2022-02-02 14:30:00,55.69,55.81,55.67,55.68,92155.0,50.3246,50.433,50.3065,50.3155,92155.0
2022-02-02 15:00:00,55.7,55.82,55.65,55.7,167562.0,50.3336,50.442,50.2884,50.3336,167562.0
2022-02-02 15:30:00,55.71,55.8,55.59,55.7,206429.0,50.3426,50.424,50.2342,50.3336,206429.0
2022-02-03 09:30:00,55.7,55.93,55.38,55.55,279569.0,50.3336,50.5415,50.0444,50.1981,279569.0
2022-02-03 10:00:00,55.56,56.36,55.53,56.17,1726677.0,50.2071,50.93,50.18,50.7583,1726677.0
2022-02-03 10:30:00,56.16,56.35,56.04,56.34,159627.0,50.7493,50.921,50.6409,50.9119,159627.0
2022-02-03 11:00:00,56.34,56.36,56.07,56.12,163163.0,50.9119,50.93,50.668,50.7131,163163.0
2022-02-03 11:30:00,56.13,56.2,55.82,55.82,145165.0,50.7222,50.7854,50.442,50.442,145165.0
2022-02-03 12:00:00,55.83,55.92,55.63,55.67,182449.0,50.4511,50.5324,50.2704,50.3065,182449.0
2022-02-03 12:30:00,55.66,55.83,55.65,55.74,133469.0,50.2975,50.4511,50.2884,50.3698,133469.0
2022-02-03 13:00:00,55.74,55.75,55.56,55.69,131731.0,50.3698,50.3788,50.2071,50.3246,131731.0
2022-02-03 13:30:00,55.69,55.75,55.65,55.67,122487.0,50.3246,50.3788,50.2884,50.3065,122487.0
2022-02-03 14:00:00,55.67,55.68,55.48,55.5,76712.0,50.3065,50.3155,50.1348,50.1529,76712.0
2022-02-03 14:30:00,55.5,55.5,55.3,55.4,139735.0,50.1529,50.1529,49.9721,50.0625,139735.0
2022-02-03 15:00:00,55.4,55.56,55.26,55.5,114534.0,50.0625,50.2071,49.936,50.1529,114534.0
2022-02-03 15:30:00,55.49,55.51,55.24,55.37,339867.0,50.1438,50.1619,49.9179,50.0354,339867.0
2022-02-04 09:30:00,55.59,56.03,55.39,55.55,220810.0,50.2342,50.6318,50.0535,50.1981,220810.0
2022-02-04 10:00:00,55.55,55.81,55.41,55.7,109986.0,50.1981,50.433,50.0715,50.3336,109986.0
2022-02-04 10:30:00,55.7,55.84,55.59,55.63,204346.0,50.3336,50.4601,50.2342,50.2704,204346.0
2022-02-04 11:00:00,55.62,55.66,55.47,55.64,117754.0,50.2613,50.2975,50.1258,50.2794,117754.0
2022-02-04 11:30:00,55.63,55.86,55.57,55.78,121597.0,50.2704,50.4782,50.2161,50.4059,121597.0
2022-02-04 12:00:00,55.78,55.91,55.7,55.9,84742.0,50.4059,50.5234,50.3336,50.5143,84742.0
2022-02-04 12:30:00,55.91,56.04,55.88,56.03,60426.0,50.5234,50.6409,50.4963,50.6318,60426.0
2022-02-04 13:00:00,56.03,56.3,56.03,56.27,119223.0,50.6318,50.8758,50.6318,50.8487,119223.0
2022-02-04 13:30:00,56.28,56.4,56.25,56.39,112860.0,50.8577,50.9662,50.8306,50.9571,112860.0
2022-02-04 14:00:00,56.41,56.41,56.22,56.29,105686.0,50.9752,50.9752,50.8035,50.8668,105686.0
2022-02-04 14:30:00,56.29,56.47,56.27,56.46,97477.0,50.8668,51.0294,50.8487,51.0204,97477.0
2022-02-04 15:00:00,56.47,56.67,56.46,56.63,151844.0,51.0294,51.2102,51.0204,51.174,151844.0
2022-02-04 15:30:00,56.63,56.81,56.36,56.39,484911.0,51.174,51.3367,50.93,50.9571,484911.0
2022-02-07 09:30:00,56.46,56.69,56.17,56.51,257499.0,51.0204,51.2282,50.7583,51.0656,257499.0
2022-02-07 10:00:00,56.51,56.71,56.26,56.46,132123.0,51.0656,51.2463,50.8397,51.0204,132123.0
2022-02-07 10:30:00,56.44,56.63,56.41,56.63,77983.0,51.0023,51.174,50.9752,51.174,77983.0
2022-02-07 11:00:00,56.62,56.72,56.52,56.66,62448.0,51.165,51.2553,51.0746,51.2011,62448.0
2022-02-07 11:30:00,56.68,56.68,56.35,56.46,51919.0,51.2192,51.2192,50.921,51.0204,51919.0
2022-02-07 12:00:00,56.45,56.45,56.26,56.39,34227.0,51.0114,51.0114,50.8397,50.9571,34227.0
2022-02-07 12:30:00,56.34,56.54,56.34,56.48,46068.0,50.9119,51.0927,50.9119,51.0385,46068.0
2022-02-07 13:00:00,56.47,56.62,56.47,56.57,33461.0,51.0294,51.165,51.0294,51.1198,33461.0
2022-02-07 13:30:00,56.57,56.82,56.57,56.81,68519.0,51.1198,51.3457,51.1198,51.3367,68519.0
2022-02-07 14:00:00,56.8,56.9,56.78,56.87,69991.0,51.3276,51.418,51.3096,51.3909,69991.0
2022-02-07 14:30:00,56.88,56.99,56.86,56.98,95271.0,51.3999,51.4993,51.3818,51.4903,95271.0
2022-02-07 15:00:00,56.97,57.06,56.92,56.95,76912.0,51.4813,51.5626,51.4361,51.4632,76912.0
2022-02-07 15:30:00,56.96,57.02,56.62,56.73,518031.0,51.4722,51.5264,51.165,51.2644,518031.0
2022-02-08 09:30:00,57.3,57.76,57.22,57.69,240211.0,51.7795,52.1951,51.7072,52.1319,240211.0
2022-02-08 10:00:00,57.69,57.88,57.48,57.72,157000.0,52.1319,52.3036,51.9421,52.159,157000.0
2022-02-08 10:30:00,57.72,57.82,57.63,57.72,145147.0,52.159,52.2494,52.0777,52.159,145147.0
2022-02-08 11:00:00,57.73,57.8,57.46,57.47,137955.0,52.168,52.2313,51.924,51.9331,137955.0
2022-02-08 11:30:00,57.48,57.72,57.47,57.69,99522.0,51.9421,52.159,51.9331,52.1319,99522.0
2022-02-08 12:00:00,57.69,57.74,57.54,57.66,75055.0,52.1319,52.1771,51.9963,52.1048,75055.0
2022-02-08 12:30:00,57.67,57.92,57.65,57.9,138182.0,52.1138,52.3397,52.0957,52.3217,138182.0
2022-02-08 13:00:00,57.9,58.01,57.86,57.91,148881.0,52.3217,52.4211,52.2855,52.3307,148881.0
2022-02-08 13:30:00,57.91,58.11,57.89,58.09,136523.0,52.3307,52.5114,52.3126,52.4933,136523.0
2022-02-08 14:00:00,58.11,58.19,57.87,57.9,126899.0,52.5114,52.5837,52.2945,52.3217,126899.0
2022-02-08 14:30:00,57.91,57.97,57.69,57.82,163655.0,52.3307,52.3849,52.1319,52.2494,163655.0
2022-02-08 15:00:00,57.82,58.13,57.75,58.13,135637.0,52.2494,52.5295,52.1861,52.5295,135637.0
2022-02-08 15:30:00,58.13,58.27,58.11,58.17,575964.0,52.5295,52.656,52.5114,52.5656,575964.0
2022-02-09 09:30:00,58.29,58.39,57.94,58.02,212402.0,52.6741,52.7644,52.3578,52.4301,212402.0
2022-02-09 10:00:00,58.03,58.34,58.03,58.23,178914.0,52.4391,52.7193,52.4391,52.6199,178914.0
2022-02-09 10:30:00,58.24,58.34,58.17,58.3,83671.0,52.6289,52.7193,52.5656,52.6831,83671.0
2022-02-09 11:00:00,58.3,58.3,58.01,58.07,93881.0,52.6831,52.6831,52.4211,52.4753,93881.0
2022-02-09 11:30:00,58.06,58.09,57.81,57.81,81146.0,52.4662,52.4933,52.2403,52.2403,81146.0
2022-02-09 12:00:00,57.81,57.86,57.63,57.77,188909.0,52.2403,52.2855,52.0777,52.2042,188909.0
2022-02-09 12:30:00,57.77,57.81,57.67,57.71,76259.0,52.2042,52.2403,52.1138,52.15,76259.0
2022-02-09 13:00:00,57.7,57.84,57.63,57.84,189302.0,52.1409,52.2674,52.0777,52.2674,189302.0
2022-02-09 13:30:00,57.83,58.05,57.83,57.99,202795.0,52.2584,52.4572,52.2584,52.403,202795.0
2022-02-09 14:00:00,57.98,58.0,57.9,57.91,138551.0,52.3939,52.412,52.3217,52.3307,138551.0
2022-02-09 14:30:00,57.92,57.94,57.8,57.81,122866.0,52.3397,52.3578,52.2313,52.2403,122866.0
2022-02-09 15:00:00,57.81,57.88,57.78,57.84,104182.0,52.2403,52.3036,52.2132,52.2674,104182.0
2022-02-09 15:30:00,57.84,57.85,57.68,57.76,304752.0,52.2674,52.2765,52.1228,52.1951,304752.0
2022-02-10 09:30:00,57.83,58.51,57.74,58.27,339894.0,52.2584,52.8729,52.1771,52.656,339894.0
2022-02-10 10:00:00,58.26,58.62,58.23,58.57,148083.0,52.647,52.9723,52.6199,52.9271,148083.0
2022-02-10 10:30:00,58.57,58.75,58.29,58.36,202944.0,52.9271,53.0898,52.6741,52.7373,202944.0
2022-02-10 11:00:00,58.37,58.56,58.22,58.31,156856.0,52.7464,52.9181,52.6108,52.6922,156856.0
2022-02-10 11:30:00,58.31,58.53,58.28,58.44,138504.0,52.6922,52.891,52.665,52.8096,138504.0
2022-02-10 12:00:00,58.44,58.5,58.35,58.49,56145.0,52.8096,52.8638,52.7283,52.8548,56145.0
2022-02-10 12:30:00,58.49,58.52,58.17,58.3,202931.0,52.8548,52.8819,52.5656,52.6831,202931.0
2022-02-10 13:00:00,58.28,58.32,57.93,57.93,176741.0,52.665,52.7012,52.3488,52.3488,176741.0
2022-02-10 13:30:00,57.92,57.96,57.56,57.85,539671.0,52.3397,52.3759,52.0144,52.2765,539671.0
2022-02-10 14:00:00,57.83,57.85,57.44,57.69,140823.0,52.2584,52.2765,51.906,52.1319,140823.0
2022-02-10 14:30:00,57.7,57.8,57.46,57.56,84876.0,52.1409,52.2313,51.924,52.0144,84876.0
2022-02-10 15:00:00,57.57,57.8,57.5,57.63,135453.0,52.0234,52.2313,51.9602,52.0777,135453.0
2022-02-10 15:30:00,57.61,57.68,57.29,57.62,359375.0,52.0596,52.1228,51.7704,52.0686,359375.0
2022-02-11 09:30:00,57.32,57.94,57.15,57.66,2080901.0,51.7975,52.3578,51.6439,52.1048,2080901.0
2022-02-11 10:00:00,57.67,58.18,57.65,58.13,184843.0,52.1138,52.5747,52.0957,52.5295,184843.0
2022-02-11 10:30:00,58.14,58.47,58.08,58.42,205063.0,52.5385,52.8367,52.4843,52.7916,205063.0
2022-02-11 11:00:00,58.41,58.61,58.36,58.48,131613.0,52.7825,52.9632,52.7373,52.8458,131613.0
2022-02-11 11:30:00,58.48,58.52,58.16,58.24,202507.0,52.8458,52.8819,52.5566,52.6289,202507.0
2022-02-11 12:00:00,58.24,58.37,58.18,58.3,145169.0,52.6289,52.7464,52.5747,52.6831,145169.0
2022-02-11 12:30:00,58.31,58.35,58.04,58.09,139080.0,52.6922,52.7283,52.4482,52.4933,139080.0
2022-02-11 13:00:00,58.1,58.21,57.91,57.91,140300.0,52.5024,52.6018,52.3307,52.3307,140300.0
2022-02-11 13:30:00,57.91,57.93,57.18,57.21,397348.0,52.3307,52.3488,51.671,51.6981,397348.0
2022-02-11 14:00:00,57.19,57.61,56.96,57.2,461572.0,51.6801,52.0596,51.4722,51.6891,461572.0
2022-02-11 14:30:00,57.22,57.48,56.91,57.09,314184.0,51.7072,51.9421,51.427,51.5897,314184.0
2022-02-11 15:00:00,57.1,57.38,56.93,57.21,289615.0,51.5987,51.8518,51.4451,51.6981,289615.0
2022-02-11 15:30:00,57.19,57.45,56.89,57.28,442138.0,51.6801,51.915,51.409,51.7614,442138.0
2022-02-14 09:30:00,57.49,57.95,57.4,57.42,365701.0,51.9512,52.3668,51.8698,51.8879,365701.0
2022-02-14 10:00:00,57.42,57.51,56.99,57.1,252296.0,51.8879,51.9692,51.4993,51.5987,252296.0
2022-02-14 10:30:00,57.09,57.13,56.76,56.78,202830.0,51.5897,51.6258,51.2915,51.3096,202830.0
2022-02-14 11:00:00,56.79,57.03,56.72,56.99,214424.0,51.3186,51.5355,51.2553,51.4993,214424.0
2022-02-14 11:30:00,56.99,57.21,56.89,57.13,212219.0,51.4993,51.6981,51.409,51.6258,212219.0
2022-02-14 12:00:00,57.13,57.19,56.99,57.13,158027.0,51.6258,51.6801,51.4993,51.6258,158027.0
2022-02-14 12:30:00,57.12,57.27,57.07,57.18,150317.0,51.6168,51.7523,51.5716,51.671,150317.0
2022-02-14 13:00:00,57.18,57.29,57.04,57.07,158474.0,51.671,51.7704,51.5445,51.5716,158474.0
2022-02-14 13:30:00,57.07,57.09,56.64,56.65,273540.0,51.5716,51.5897,51.183,51.1921,273540.0
2022-02-14 14:00:00,56.62,56.74,56.33,56.58,347862.0,51.165,51.2734,50.9029,51.1288,347862.0
2022-02-14 14:30:00,56.57,56.87,56.47,56.83,291944.0,51.1198,51.3909,51.0294,51.3547,291944.0
2022-02-14 15:00:00,56.83,56.85,56.59,56.68,237414.0,51.3547,51.3728,51.1379,51.2192,237414.0
2022-02-14 15:30:00,56.68,57.0,56.64,56.77,635751.0,51.2192,51.5084,51.183,51.3005,635751.0
2022-02-15 09:30:00,57.45,58.21,57.33,57.51,372907.0,51.915,52.6018,51.8066,51.9692,372907.0
2022-02-15 10:00:00,57.52,57.81,57.49,57.79,186831.0,51.9783,52.2403,51.9512,52.2222,186831.0
2022-02-15 10:30:00,57.79,57.93,57.77,57.84,152678.0,52.2222,52.3488,52.2042,52.2674,152678.0
2022-02-15 11:00:00,57.85,57.89,57.65,57.65,133228.0,52.2765,52.3126,52.0957,52.0957,133228.0
2022-02-15 11:30:00,57.67,57.79,57.67,57.78,145282.0,52.1138,52.2222,52.1138,52.2132,145282.0
2022-02-15 12:00:00,57.79,57.86,57.75,57.85,124022.0,52.2222,52.2855,52.1861,52.2765,124022.0
2022-02-15 12:30:00,57.85,57.93,57.76,57.83,191090.0,52.2765,52.3488,52.1951,52.2584,191090.0
2022-02-15 13:00:00,57.85,58.02,57.83,58.02,124511.0,52.2765,52.4301,52.2584,52.4301,124511.0
2022-02-15 13:30:00,58.02,58.2,58.01,58.17,165799.0,52.4301,52.5927,52.4211,52.5656,165799.0
2022-02-15 14:00:00,58.17,58.26,58.09,58.21,204140.0,52.5656,52.647,52.4933,52.6018,204140.0
2022-02-15 14:30:00,58.2,58.22,58.03,58.05,89382.0,52.5927,52.6108,52.4391,52.4572,89382.0
2022-02-15 15:00:00,58.05,58.18,58.04,58.18,167853.0,52.4572,52.5747,52.4482,52.5747,167853.0
2022-02-15 15:30:00,58.18,58.29,57.94,58.22,552620.0,52.5747,52.6741,52.3578,52.6108,552620.0
2022-02-16 09:30:00,57.91,58.63,57.57,58.11,287719.0,52.3307,52.9813,52.0234,52.5114,287719.0
2022-02-16 10:00:00,58.08,58.37,58.03,58.35,76416.0,52.4843,52.7464,52.4391,52.7283,76416.0
2022-02-16 10:30:00,58.34,58.46,58.15,58.2,97505.0,52.7193,52.8277,52.5476,52.5927,97505.0
2022-02-16 11:00:00,58.21,58.28,58.1,58.26,81758.0,52.6018,52.665,52.5024,52.647,81758.0
2022-02-16 11:30:00,58.24,58.29,58.18,58.21,147329.0,52.6289,52.6741,52.5747,52.6018,147329.0
2022-02-16 12:00:00,58.21,58.3,58.15,58.17,88980.0,52.6018,52.6831,52.5476,52.5656,88980.0
2022-02-16 12:30:00,58.17,58.17,57.97,58.06,102917.0,52.5656,52.5656,52.3849,52.4662,102917.0
2022-02-16 13:00:00,58.07,58.15,58.03,58.07,46831.0,52.4753,52.5476,52.4391,52.4753,46831.0
2022-02-16 13:30:00,58.09,58.16,58.03,58.1,67627.0,52.4933,52.5566,52.4391,52.5024,67627.0
2022-02-16 14:00:00,58.11,58.44,57.95,58.44,211318.0,52.5114,52.8096,52.3668,52.8096,211318.0
2022-02-16 14:30:00,58.44,58.55,58.32,58.44,133447.0,52.8096,52.909,52.7012,52.8096,133447.0
2022-02-16 15:00:00,58.46,58.58,58.39,58.44,257042.0,52.8277,52.9361,52.7644,52.8096,257042.0
2022-02-16 15:30:00,58.43,58.59,58.3,58.37,294397.0,52.8006,52.9452,52.6831,52.7464,294397.0
2022-02-17 09:30:00,57.75,57.82,57.09,57.16,220262.0,52.1861,52.2494,51.5897,51.6529,220262.0
2022-02-17 10:00:00,57.17,57.38,56.98,57.1,272820.0,51.662,51.8518,51.4903,51.5987,272820.0
2022-02-17 10:30:00,57.07,57.25,56.98,57.22,149494.0,51.5716,51.7343,51.4903,51.7072,149494.0
2022-02-17 11:00:00,57.21,57.35,57.16,57.25,85733.0,51.6981,51.8246,51.6529,51.7343,85733.0
2022-02-17 11:30:00,57.24,57.3,57.16,57.24,57436.0,51.7252,51.7795,51.6529,51.7252,57436.0
2022-02-17 12:00:00,57.24,57.41,57.23,57.36,58763.0,51.7252,51.8789,51.7162,51.8337,58763.0
2022-02-17 12:30:00,57.34,57.36,57.19,57.23,77265.0,51.8156,51.8337,51.6801,51.7162,77265.0
2022-02-17 13:00:00,57.23,57.28,57.04,57.05,70632.0,51.7162,51.7614,51.5445,51.5535,70632.0
2022-02-17 13:30:00,57.04,57.08,56.89,56.97,67992.0,51.5445,51.5807,51.409,51.4813,67992.0
2022-02-17 14:00:00,56.97,56.98,56.58,56.62,86365.0,51.4813,51.4903,51.1288,51.165,86365.0
2022-02-17 14:30:00,56.61,56.75,56.57,56.64,156706.0,51.1559,51.2824,51.1198,51.183,156706.0
2022-02-17 15:00:00,56.64,56.67,56.38,56.51,147112.0,51.183,51.2102,50.9481,51.0656,147112.0
2022-02-17 15:30:00,56.52,56.7,56.43,56.51,660734.0,51.0746,51.2373,50.9933,51.0656,660734.0
2022-02-18 09:30:00,56.31,56.96,56.31,56.92,246569.0,50.8848,51.4722,50.8848,51.4361,246569.0
2022-02-18 10:00:00,56.91,57.19,56.88,56.88,116782.0,51.427,51.6801,51.3999,51.3999,116782.0
2022-02-18 10:30:00,56.88,56.97,56.68,56.69,86341.0,51.3999,51.4813,51.2192,51.2282,86341.0
2022-02-18 11:00:00,56.68,56.81,56.44,56.74,189359.0,51.2192,51.3367,51.0023,51.2734,189359.0
2022-02-18 11:30:00,56.76,56.78,56.36,56.41,177163.0,51.2915,51.3096,50.93,50.9752,177163.0
2022-02-18 12:00:00,56.41,56.68,56.37,56.61,123245.0,50.9752,51.2192,50.9391,51.1559,123245.0
2022-02-18 12:30:00,56.61,56.67,56.44,56.55,224512.0,51.1559,51.2102,51.0023,51.1017,224512.0
2022-02-18 13:00:00,56.56,56.64,56.44,56.57,106869.0,51.1108,51.183,51.0023,51.1198,106869.0
2022-02-18 13:30:00,56.57,56.72,56.55,56.7,85060.0,51.1198,51.2553,51.1017,51.2373,85060.0
2022-02-18 14:00:00,56.69,56.88,56.64,56.87,120127.0,51.2282,51.3999,51.183,51.3909,120127.0
2022-02-18 14:30:00,56.87,56.95,56.54,56.78,174890.0,51.3909,51.4632,51.0927,51.3096,174890.0
2022-02-18 15:00:00,56.78,56.85,56.51,56.53,238235.0,51.3096,51.3728,51.0656,51.0836,238235.0
2022-02-18 15:30:00,56.51,56.71,56.38,56.52,568539.0,51.0656,51.2463,50.9481,51.0746,568539.0
2022-02-22 09:30:00,56.3,56.74,55.92,56.7,513669.0,50.8758,51.2734,50.5324,51.2373,513669.0
2022-02-22 10:00:00,56.71,56.79,56.41,56.75,131480.0,51.2463,51.3186,50.9752,51.2824,131480.0
2022-02-22 10:30:00,56.76,56.76,56.35,56.38,123569.0,51.2915,51.2915,50.921,50.9481,123569.0
2022-02-22 11:00:00,56.38,56.55,56.26,56.42,163469.0,50.9481,51.1017,50.8397,50.9842,163469.0
2022-02-22 11:30:00,56.43,56.66,56.41,56.57,112170.0,50.9933,51.2011,50.9752,51.1198,112170.0
2022-02-22 12:00:00,56.55,56.61,56.36,56.4,112816.0,51.1017,51.1559,50.93,50.9662,112816.0
2022-02-22 12:30:00,56.39,56.4,56.17,56.2,152595.0,50.9571,50.9662,50.7583,50.7854,152595.0
2022-02-22 13:00:00,56.2,56.32,56.08,56.17,132983.0,50.7854,50.8939,50.677,50.7583,132983.0
2022-02-22 13:30:00,56.16,56.23,55.8,55.88,161674.0,50.7493,50.8125,50.424,50.4963,161674.0
2022-02-22 14:00:00,55.87,56.11,55.71,56.01,204420.0,50.4872,50.7041,50.3426,50.6137,204420.0
2022-02-22 14:30:00,56.01,56.62,55.94,56.53,164509.0,50.6137,51.165,50.5505,51.0836,164509.0
2022-02-22 15:00:00,56.53,56.7,56.39,56.5,230264.0,51.0836,51.2373,50.9571,51.0565,230264.0
2022-02-22 15:30:00,56.5,56.51,55.89,56.09,832753.0,51.0565,51.0656,50.5053,50.686,832753.0
2022-02-23 09:30:00,56.44,56.93,56.37,56.52,198861.0,51.0023,51.4451,50.9391,51.0746,198861.0
2022-02-23 10:00:00,56.53,56.53,55.86,55.9,203792.0,51.0836,51.0836,50.4782,50.5143,203792.0
2022-02-23 10:30:00,55.89,56.06,55.8,55.87,127547.0,50.5053,50.6589,50.424,50.4872,127547.0
2022-02-23 11:00:00,55.85,55.91,55.67,55.74,138301.0,50.4692,50.5234,50.3065,50.3698,138301.0
2022-02-23 11:30:00,55.74,55.9,55.68,55.88,125514.0,50.3698,50.5143,50.3155,50.4963,125514.0
2022-02-23 12:00:00,55.88,56.11,55.78,56.1,98325.0,50.4963,50.7041,50.4059,50.6951,98325.0
2022-02-23 12:30:00,56.1,56.11,55.91,55.95,106778.0,50.6951,50.7041,50.5234,50.5595,106778.0
2022-02-23 13:00:00,55.96,55.96,55.48,55.49,137121.0,50.5686,50.5686,50.1348,50.1438,137121.0
2022-02-23 13:30:00,55.5,55.76,55.38,55.71,112869.0,50.1529,50.3878,50.0444,50.3426,112869.0
2022-02-23 14:00:00,55.7,55.75,55.46,55.5,180318.0,50.3336,50.3788,50.1167,50.1529,180318.0
2022-02-23 14:30:00,55.5,55.55,55.37,55.47,173409.0,50.1529,50.1981,50.0354,50.1258,173409.0
2022-02-23 15:00:00,55.46,55.49,55.28,55.45,298639.0,50.1167,50.1438,49.9541,50.1077,298639.0
2022-02-23 15:30:00,55.43,55.44,54.96,55.16,761250.0,50.0896,50.0987,49.6649,49.8456,761250.0
2022-02-24 09:30:00,53.14,53.43,52.63,53.35,479826.0,48.0203,48.2823,47.5594,48.21,479826.0
2022-02-24 10:00:00,53.35,53.58,53.01,53.17,433763.0,48.21,48.4179,47.9028,48.0474,433763.0
2022-02-24 10:30:00,53.15,53.44,53.03,53.29,326607.0,48.0293,48.2913,47.9208,48.1558,326607.0
2022-02-24 11:00:00,53.29,53.55,53.08,53.16,364893.0,48.1558,48.3908,47.966,48.0383,364893.0
2022-02-24 11:30:00,53.17,53.21,52.91,53.13,213490.0,48.0474,48.0835,47.8124,48.0112,213490.0
2022-02-24 12:00:00,53.13,53.13,52.58,52.71,203610.0,48.0112,48.0112,47.5142,47.6317,203610.0
2022-02-24 12:30:00,52.7,52.9,52.57,52.58,210377.0,47.6226,47.8034,47.5052,47.5142,210377.0
2022-02-24 13:00:00,52.57,52.67,52.37,52.48,520052.0,47.5052,47.5955,47.3244,47.4238,520052.0
2022-02-24 13:30:00,52.48,52.97,52.41,52.76,358874.0,47.4238,47.8666,47.3606,47.6769,358874.0
2022-02-24 14:00:00,52.77,53.1,52.58,53.09,296010.0,47.6859,47.9841,47.5142,47.9751,296010.0
2022-02-24 14:30:00,53.08,53.6,53.06,53.53,367583.0,47.966,48.4359,47.948,48.3727,367583.0
2022-02-24 15:00:00,53.54,53.81,53.47,53.63,338427.0,48.3817,48.6257,48.3185,48.463,338427.0
2022-02-24 15:30:00,53.63,54.4,53.62,54.24,1081117.0,48.463,49.1589,48.454,49.0143,1081117.0
2022-02-25 09:30:00,54.7,55.74,54.57,55.3,530459.0,49.43,50.3698,49.3125,49.9721,530459.0
2022-02-25 10:00:00,55.31,55.65,55.18,55.59,193398.0,49.9812,50.2884,49.8637,50.2342,193398.0
2022-02-25 10:30:00,55.59,55.69,55.34,55.59,202697.0,50.2342,50.3246,50.0083,50.2342,202697.0
2022-02-25 11:00:00,55.59,55.95,55.49,55.87,348622.0,50.2342,50.5595,50.1438,50.4872,348622.0
2022-02-25 11:30:00,55.88,56.28,55.84,56.26,113205.0,50.4963,50.8577,50.4601,50.8397,113205.0
2022-02-25 12:00:00,56.26,56.35,56.15,56.34,99492.0,50.8397,50.921,50.7403,50.9119,99492.0
2022-02-25 12:30:00,56.35,56.56,56.34,56.48,130485.0,50.921,51.1108,50.9119,51.0385,130485.0
2022-02-25 13:00:00,56.48,56.57,56.27,56.47,149353.0,51.0385,51.1198,50.8487,51.0294,149353.0
2022-02-25 13:30:00,56.48,56.62,56.37,56.51,108669.0,51.0385,51.165,50.9391,51.0656,108669.0
2022-02-25 14:00:00,56.5,56.55,56.32,56.49,151292.0,51.0565,51.1017,50.8939,51.0475,151292.0
2022-02-25 14:30:00,56.49,56.55,56.29,56.36,142199.0,51.0475,51.1017,50.8668,50.93,142199.0
2022-02-25 15:00:00,56.36,56.57,56.27,56.5,244441.0,50.93,51.1198,50.8487,51.0565,244441.0
2022-02-25 15:30:00,56.5,56.71,56.39,56.58,739928.0,51.0565,51.2463,50.9571,51.1288,739928.0
2022-02-28 09:30:00,55.42,56.13,55.36,56.07,813843.0,50.0806,50.7222,50.0264,50.668,813843.0
2022-02-28 10:00:00,56.08,56.15,55.89,55.91,554536.0,50.677,50.7403,50.5053,50.5234,554536.0
2022-02-28 10:30:00,55.9,56.36,55.9,56.3,354704.0,50.5143,50.93,50.5143,50.8758,354704.0
2022-02-28 11:00:00,56.3,56.67,56.28,56.59,288279.0,50.8758,51.2102,50.8577,51.1379,288279.0
2022-02-28 11:30:00,56.59,56.6,56.39,56.57,402390.0,51.1379,51.1469,50.9571,51.1198,402390.0
2022-02-28 12:00:00,56.55,56.61,56.21,56.36,144603.0,51.1017,51.1559,50.7945,50.93,144603.0
2022-02-28 12:30:00,56.33,56.38,56.09,56.24,153622.0,50.9029,50.9481,50.686,50.8216,153622.0
2022-02-28 13:00:00,56.23,56.56,56.22,56.4,299923.0,50.8125,51.1108,50.8035,50.9662,299923.0
2022-02-28 13:30:00,56.4,56.53,56.3,56.52,140337.0,50.9662,51.0836,50.8758,51.0746,140337.0
2022-02-28 14:00:00,56.52,56.52,56.02,56.02,171057.0,51.0746,51.0746,50.6228,50.6228,171057.0
2022-02-28 14:30:00,56.05,56.4,55.94,56.33,169382.0,50.6499,50.9662,50.5505,50.9029,169382.0
2022-02-28 15:00:00,56.33,56.45,56.17,56.36,253176.0,50.9029,51.0114,50.7583,50.93,253176.0
2022-02-28 15:30:00,56.32,56.7,56.18,56.61,1052108.0,50.8939,51.2373,50.7674,51.1559,1052108.0
2022-03-01 09:30:00,56.03,56.26,54.7,54.75,436317.0,50.6318,50.8397,49.43,49.4751,436317.0
2022-03-01 10:00:00,54.77,55.06,54.47,54.61,317066.0,49.4932,49.7553,49.2221,49.3486,317066.0
2022-03-01 10:30:00,54.62,54.76,54.24,54.45,298360.0,49.3577,49.4842,49.0143,49.204,298360.0
2022-03-01 11:00:00,54.43,54.66,54.2,54.24,338881.0,49.186,49.3938,48.9781,49.0143,338881.0
2022-03-01 11:30:00,54.25,54.25,53.89,54.02,289276.0,49.0233,49.0233,48.698,48.8155,289276.0
2022-03-01 12:00:00,54.0,54.09,53.77,54.06,190951.0,48.7974,48.8787,48.5896,48.8516,190951.0
2022-03-01 12:30:00,54.07,54.13,53.85,54.0,388544.0,48.8607,48.9149,48.6618,48.7974,388544.0
2022-03-01 13:00:00,53.99,54.11,53.38,53.4,421679.0,48.7884,48.8968,48.2371,48.2552,421679.0
2022-03-01 13:30:00,53.39,53.6,53.24,53.55,471610.0,48.2462,48.4359,48.1106,48.3908,471610.0
2022-03-01 14:00:00,53.55,53.86,53.34,53.84,377521.0,48.3908,48.6709,48.201,48.6528,377521.0
2022-03-01 14:30:00,53.84,54.13,53.78,53.82,306312.0,48.6528,48.9149,48.5986,48.6347,306312.0
2022-03-01 15:00:00,53.83,54.22,53.78,53.85,411537.0,48.6438,48.9962,48.5986,48.6618,411537.0
2022-03-01 15:30:00,53.83,53.93,53.35,53.77,1064305.0,48.6438,48.7341,48.21,48.5896,1064305.0
2022-03-02 09:30:00,54.32,55.41,54.32,55.38,608321.0,49.0866,50.0715,49.0866,50.0444,608321.0
2022-03-02 10:00:00,55.37,55.52,55.11,55.39,475879.0,50.0354,50.171,49.8005,50.0535,475879.0
2022-03-02 10:30:00,55.38,55.66,55.2,55.59,360208.0,50.0444,50.2975,49.8818,50.2342,360208.0
2022-03-02 11:00:00,55.6,55.95,55.57,55.79,378900.0,50.2432,50.5595,50.2161,50.4149,378900.0
2022-03-02 11:30:00,55.8,56.08,55.8,56.02,379841.0,50.424,50.677,50.424,50.6228,379841.0
2022-03-02 12:00:00,56.02,56.07,55.85,56.05,372880.0,50.6228,50.668,50.4692,50.6499,372880.0
2022-03-02 12:30:00,56.06,56.28,56.06,56.28,366710.0,50.6589,50.8577,50.6589,50.8577,366710.0
2022-03-02 13:00:00,56.28,56.4,56.17,56.23,253528.0,50.8577,50.9662,50.7583,50.8125,253528.0
2022-03-02 13:30:00,56.23,56.34,56.18,56.26,317916.0,50.8125,50.9119,50.7674,50.8397,317916.0
2022-03-02 14:00:00,56.25,56.35,56.09,56.17,445475.0,50.8306,50.921,50.686,50.7583,445475.0
2022-03-02 14:30:00,56.17,56.22,55.86,55.91,365074.0,50.7583,50.8035,50.4782,50.5234,365074.0
2022-03-02 15:00:00,55.9,56.12,55.86,56.11,816365.0,50.5143,50.7131,50.4782,50.7041,816365.0
2022-03-02 15:30:00,56.11,56.36,56.0,56.05,1237374.0,50.7041,50.93,50.6047,50.6499,1237374.0
2022-03-03 09:30:00,56.12,56.41,55.66,55.97,375222.0,50.7131,50.9752,50.2975,50.5776,375222.0
2022-03-03 10:00:00,56.01,56.11,55.63,55.84,207810.0,50.6137,50.7041,50.2704,50.4601,207810.0
2022-03-03 10:30:00,55.83,55.88,55.31,55.33,248698.0,50.4511,50.4963,49.9812,49.9993,248698.0
2022-03-03 11:00:00,55.33,55.43,55.15,55.4,198287.0,49.9993,50.0896,49.8366,50.0625,198287.0
2022-03-03 11:30:00,55.39,55.52,55.3,55.44,265307.0,50.0535,50.171,49.9721,50.0987,265307.0
2022-03-03 12:00:00,55.43,55.67,55.39,55.41,233916.0,50.0896,50.3065,50.0535,50.0715,233916.0
2022-03-03 12:30:00,55.42,55.95,55.42,55.73,457666.0,50.0806,50.5595,50.0806,50.3607,457666.0
2022-03-03 13:00:00,55.73,55.88,55.7,55.83,161411.0,50.3607,50.4963,50.3336,50.4511,161411.0
2022-03-03 13:30:00,55.83,55.83,55.57,55.63,180672.0,50.4511,50.4511,50.2161,50.2704,180672.0
2022-03-03 14:00:00,55.63,55.84,55.63,55.65,280922.0,50.2704,50.4601,50.2704,50.2884,280922.0
2022-03-03 14:30:00,55.65,55.69,55.39,55.43,128728.0,50.2884,50.3246,50.0535,50.0896,128728.0
2022-03-03 15:00:00,55.43,55.61,55.27,55.61,260118.0,50.0896,50.2523,49.945,50.2523,260118.0
2022-03-03 15:30:00,55.61,55.67,55.38,55.65,681093.0,50.2523,50.3065,50.0444,50.2884,681093.0
2022-03-04 09:30:00,54.54,54.57,53.68,54.18,720008.0,49.2854,49.3125,48.5082,48.9601,720008.0
2022-03-04 10:00:00,54.19,54.29,53.74,53.86,362071.0,48.9691,49.0595,48.5624,48.6709,362071.0
2022-03-04 10:30:00,53.85,53.93,53.52,53.53,466449.0,48.6618,48.7341,48.3636,48.3727,466449.0
2022-03-04 11:00:00,53.53,53.59,53.41,53.46,260450.0,48.3727,48.4269,48.2642,48.3094,260450.0
2022-03-04 11:30:00,53.45,53.54,53.22,53.26,245724.0,48.3004,48.3817,48.0925,48.1287,245724.0
2022-03-04 12:00:00,53.27,53.56,53.13,53.39,245135.0,48.1377,48.3998,48.0112,48.2462,245135.0
2022-03-04 12:30:00,53.39,53.61,53.33,53.59,189793.0,48.2462,48.445,48.1919,48.4269,189793.0
2022-03-04 13:00:00,53.6,53.79,53.43,53.44,476346.0,48.4359,48.6076,48.2823,48.2913,476346.0
2022-03-04 13:30:00,53.45,53.48,53.26,53.26,216852.0,48.3004,48.3275,48.1287,48.1287,216852.0
2022-03-04 14:00:00,53.27,53.48,53.13,53.36,619115.0,48.1377,48.3275,48.0112,48.2191,619115.0
2022-03-04 14:30:00,53.36,53.39,52.98,52.99,342470.0,48.2191,48.2462,47.8757,47.8847,342470.0
2022-03-04 15:00:00,52.99,53.41,52.98,53.33,477700.0,47.8847,48.2642,47.8757,48.1919,477700.0
2022-03-04 15:30:00,53.33,53.63,53.18,53.59,1385268.0,48.1919,48.463,48.0564,48.4269,1385268.0
2022-03-07 09:30:00,53.17,53.52,52.8,53.04,765114.0,48.0474,48.3636,47.713,47.9299,765114.0
2022-03-07 10:00:00,53.03,53.41,52.83,52.84,339147.0,47.9208,48.2642,47.7401,47.7492,339147.0
2022-03-07 10:30:00,52.84,53.0,52.49,52.67,445511.0,47.7492,47.8937,47.4329,47.5955,445511.0
2022-03-07 11:00:00,52.66,52.93,52.58,52.91,195359.0,47.5865,47.8305,47.5142,47.8124,195359.0
2022-03-07 11:30:00,52.9,52.91,52.37,52.39,324346.0,47.8034,47.8124,47.3244,47.3425,324346.0
2022-03-07 12:00:00,52.39,52.47,52.1,52.23,238100.0,47.3425,47.4148,47.0804,47.1979,238100.0
2022-03-07 12:30:00,52.22,52.37,52.11,52.27,387913.0,47.1889,47.3244,47.0895,47.2341,387913.0
2022-03-07 13:00:00,52.27,52.45,51.93,52.04,406826.0,47.2341,47.3967,46.9268,47.0262,406826.0
2022-03-07 13:30:00,52.04,52.15,51.94,51.99,350522.0,47.0262,47.1256,46.9359,46.981,350522.0
2022-03-07 14:00:00,51.99,52.16,51.85,51.97,478598.0,46.981,47.1347,46.8545,46.963,478598.0
2022-03-07 14:30:00,51.97,52.1,51.88,51.91,271183.0,46.963,47.0804,46.8816,46.9088,271183.0
2022-03-07 15:00:00,51.91,51.95,51.54,51.82,676191.0,46.9088,46.9449,46.5744,46.8274,676191.0
2022-03-07 15:30:00,51.81,51.81,51.32,51.34,1985416.0,46.8184,46.8184,46.3756,46.3937,1985416.0
2022-03-08 09:30:00,51.91,52.32,51.51,51.8,920106.0,46.9088,47.2793,46.5473,46.8094,920106.0
2022-03-08 10:00:00,51.8,51.84,51.37,51.54,1268428.0,46.8094,46.8455,46.4208,46.5744,1268428.0
2022-03-08 10:30:00,51.54,51.86,51.17,51.78,914635.0,46.5744,46.8636,46.2401,46.7913,914635.0
2022-03-08 11:00:00,51.78,51.86,51.38,51.4,496106.0,46.7913,46.8636,46.4298,46.4479,496106.0
2022-03-08 11:30:00,51.37,51.69,51.2,51.65,416833.0,46.4208,46.71,46.2672,46.6738,416833.0
2022-03-08 12:00:00,51.67,52.74,51.65,52.71,792954.0,46.6919,47.6588,46.6738,47.6317,792954.0
2022-03-08 12:30:00,52.72,52.89,52.51,52.88,517623.0,47.6407,47.7943,47.4509,47.7853,517623.0
2022-03-08 13:00:00,52.88,53.06,52.35,52.35,725415.0,47.7853,47.948,47.3064,47.3064,725415.0
2022-03-08 13:30:00,52.36,52.36,51.84,51.93,603223.0,47.3154,47.3154,46.8455,46.9268,603223.0
2022-03-08 14:00:00,51.92,52.23,51.73,52.22,804349.0,46.9178,47.1979,46.7461,47.1889,804349.0
2022-03-08 14:30:00,52.21,52.59,52.09,52.53,369301.0,47.1799,47.5232,47.0714,47.469,369301.0
2022-03-08 15:00:00,52.52,52.74,52.1,52.12,519177.0,47.46,47.6588,47.0804,47.0985,519177.0
2022-03-08 15:30:00,52.13,52.14,51.59,51.62,1086937.0,47.1076,47.1166,46.6196,46.6467,1086937.0
2022-03-09 09:30:00,53.2,53.87,53.11,53.37,1014263.0,48.0745,48.6799,47.9931,48.2281,1014263.0
2022-03-09 10:00:00,53.38,53.58,53.22,53.4,395252.0,48.2371,48.4179,48.0925,48.2552,395252.0
2022-03-09 10:30:00,53.41,53.72,53.33,53.68,282213.0,48.2642,48.5444,48.1919,48.5082,282213.0
2022-03-09 11:00:00,53.69,53.71,53.38,53.45,211363.0,48.5173,48.5353,48.2371,48.3004,211363.0
2022-03-09 11:30:00,53.45,53.68,53.41,53.64,208896.0,48.3004,48.5082,48.2642,48.4721,208896.0
2022-03-09 12:00:00,53.64,53.71,53.54,53.67,222351.0,48.4721,48.5353,48.3817,48.4992,222351.0
2022-03-09 12:30:00,53.66,53.87,53.65,53.78,352575.0,48.4902,48.6799,48.4811,48.5986,352575.0
2022-03-09 13:00:00,53.76,53.8,53.57,53.73,183931.0,48.5805,48.6167,48.4088,48.5534,183931.0
2022-03-09 13:30:00,53.74,53.74,53.27,53.29,202682.0,48.5624,48.5624,48.1377,48.1558,202682.0
2022-03-09 14:00:00,53.29,53.39,53.19,53.35,195453.0,48.1558,48.2462,48.0654,48.21,195453.0
2022-03-09 14:30:00,53.35,53.55,53.35,53.42,246028.0,48.21,48.3908,48.21,48.2733,246028.0
2022-03-09 15:00:00,53.43,53.65,53.41,53.56,361428.0,48.2823,48.4811,48.2642,48.3998,361428.0
2022-03-09 15:30:00,53.57,53.77,53.33,53.42,1073634.0,48.4088,48.5896,48.1919,48.2733,1073634.0
2022-03-10 09:30:00,52.69,53.49,52.43,53.35,709937.0,47.6136,48.3365,47.3787,48.21,709937.0
2022-03-10 10:00:00,53.36,53.52,53.12,53.2,367262.0,48.2191,48.3636,48.0022,48.0745,367262.0
2022-03-10 10:30:00,53.19,53.26,52.78,52.85,257220.0,48.0654,48.1287,47.6949,47.7582,257220.0
2022-03-10 11:00:00,52.83,52.98,52.67,52.79,196905.0,47.7401,47.8757,47.5955,47.704,196905.0
2022-03-10 11:30:00,52.79,52.87,52.62,52.74,172735.0,47.704,47.7763,47.5504,47.6588,172735.0
2022-03-10 12:00:00,52.74,52.94,52.72,52.88,126065.0,47.6588,47.8395,47.6407,47.7853,126065.0
2022-03-10 12:30:00,52.88,52.89,52.66,52.72,134929.0,47.7853,47.7943,47.5865,47.6407,134929.0
2022-03-10 13:00:00,52.71,52.94,52.59,52.79,114206.0,47.6317,47.8395,47.5232,47.704,114206.0
2022-03-10 13:30:00,52.78,52.86,52.66,52.78,94468.0,47.6949,47.7672,47.5865,47.6949,94468.0
2022-03-10 14:00:00,52.78,53.05,52.77,53.02,147621.0,47.6949,47.9389,47.6859,47.9118,147621.0
2022-03-10 14:30:00,53.03,53.19,52.94,53.08,151784.0,47.9208,48.0654,47.8395,47.966,151784.0
2022-03-10 15:00:00,53.08,53.09,52.9,53.0,255891.0,47.966,47.9751,47.8034,47.8937,255891.0
2022-03-10 15:30:00,53.01,53.3,52.89,53.23,687838.0,47.9028,48.1648,47.7943,48.1016,687838.0
2022-03-11 09:30:00,53.67,54.36,53.63,54.07,938800.0,48.4992,49.1227,48.463,48.8607,938800.0
2022-03-11 10:00:00,54.07,54.1,53.66,53.91,529069.0,48.8607,48.8878,48.4902,48.7161,529069.0
2022-03-11 10:30:00,53.9,54.02,53.69,54.01,466852.0,48.707,48.8155,48.5173,48.8064,466852.0
2022-03-11 11:00:00,54.01,54.05,53.76,53.78,418301.0,48.8064,48.8426,48.5805,48.5986,418301.0
2022-03-11 11:30:00,53.78,53.79,53.55,53.64,343469.0,48.5986,48.6076,48.3908,48.4721,343469.0
2022-03-11 12:00:00,53.63,53.7,53.51,53.53,381748.0,48.463,48.5263,48.3546,48.3727,381748.0
2022-03-11 12:30:00,53.53,53.69,53.43,53.66,261345.0,48.3727,48.5173,48.2823,48.4902,261345.0
2022-03-11 13:00:00,53.66,53.84,53.64,53.75,270543.0,48.4902,48.6528,48.4721,48.5715,270543.0
2022-03-11 13:30:00,53.76,53.79,53.44,53.44,300683.0,48.5805,48.6076,48.2913,48.2913,300683.0
2022-03-11 14:00:00,53.43,53.64,53.4,53.63,362407.0,48.2823,48.4721,48.2552,48.463,362407.0
2022-03-11 14:30:00,53.62,53.64,53.34,53.48,343612.0,48.454,48.4721,48.201,48.3275,343612.0
2022-03-11 15:00:00,53.48,53.48,53.32,53.38,467492.0,48.3275,48.3275,48.1829,48.2371,467492.0
2022-03-11 15:30:00,53.38,53.39,53.13,53.18,1466751.0,48.2371,48.2462,48.0112,48.0564,1466751.0
2022-03-14 09:30:00,53.98,54.26,53.62,53.98,612326.0,48.7793,49.0323,48.454,48.7793,612326.0
2022-03-14 10:00:00,53.98,54.34,53.88,54.09,429784.0,48.7793,49.1046,48.689,48.8787,429784.0
2022-03-14 10:30:00,54.09,54.53,54.04,54.53,580337.0,48.8787,49.2763,48.8335,49.2763,580337.0
2022-03-14 11:00:00,54.53,54.58,54.27,54.3,590041.0,49.2763,49.3215,49.0414,49.0685,590041.0
2022-03-14 11:30:00,54.3,54.34,53.71,53.76,464282.0,49.0685,49.1046,48.5353,48.5805,464282.0
2022-03-14 12:00:00,53.76,54.05,53.69,54.05,482208.0,48.5805,48.8426,48.5173,48.8426,482208.0
2022-03-14 12:30:00,54.05,54.14,53.83,53.9,478415.0,48.8426,48.9239,48.6438,48.707,478415.0
2022-03-14 13:00:00,53.89,53.92,53.55,53.56,430052.0,48.698,48.7251,48.3908,48.3998,430052.0
2022-03-14 13:30:00,53.57,53.6,53.3,53.3,566843.0,48.4088,48.4359,48.1648,48.1648,566843.0
2022-03-14 14:00:00,53.3,53.5,53.21,53.21,536178.0,48.1648,48.3456,48.0835,48.0835,536178.0
2022-03-14 14:30:00,53.22,53.36,53.17,53.33,418939.0,48.0925,48.2191,48.0474,48.1919,418939.0
2022-03-14 15:00:00,53.33,53.49,53.3,53.32,922830.0,48.1919,48.3365,48.1648,48.1829,922830.0
2022-03-14 15:30:00,53.32,53.49,53.11,53.41,2238827.0,48.1829,48.3365,47.9931,48.2642,2238827.0
2022-03-15 09:30:00,53.7,54.19,53.49,53.59,810285.0,48.5263,48.9691,48.3365,48.4269,810285.0
2022-03-15 10:00:00,53.59,53.7,53.13,53.6,390807.0,48.4269,48.5263,48.0112,48.4359,390807.0
2022-03-15 10:30:00,53.61,53.77,53.56,53.6,285842.0,48.445,48.5896,48.3998,48.4359,285842.0
2022-03-15 11:00:00,53.6,53.64,53.41,53.6,283668.0,48.4359,48.4721,48.2642,48.4359,283668.0
2022-03-15 11:30:00,53.59,53.62,53.23,53.38,474359.0,48.4269,48.454,48.1016,48.2371,474359.0
2022-03-15 12:00:00,53.38,53.38,53.0,53.09,400094.0,48.2371,48.2371,47.8937,47.9751,400094.0
2022-03-15 12:30:00,53.09,53.23,53.03,53.19,293234.0,47.9751,48.1016,47.9208,48.0654,293234.0
2022-03-15 13:00:00,53.19,53.45,53.19,53.22,535872.0,48.0654,48.3004,48.0654,48.0925,535872.0
2022-03-15 13:30:00,53.22,53.28,53.13,53.26,192044.0,48.0925,48.1468,48.0112,48.1287,192044.0
2022-03-15 14:00:00,53.25,53.3,52.87,52.95,330856.0,48.1197,48.1648,47.7763,47.8486,330856.0
2022-03-15 14:30:00,52.95,53.49,52.88,53.47,307569.0,47.8486,48.3365,47.7853,48.3185,307569.0
2022-03-15 15:00:00,53.46,53.6,53.41,53.53,281793.0,48.3094,48.4359,48.2642,48.3727,281793.0
2022-03-15 15:30:00,53.53,53.65,53.47,53.59,920124.0,48.3727,48.4811,48.3185,48.4269,920124.0
2022-03-16 09:30:00,54.33,54.98,54.11,54.76,296412.0,49.0956,49.683,48.8968,49.4842,296412.0
2022-03-16 10:00:00,54.78,55.38,54.56,55.26,616858.0,49.5022,50.0444,49.3034,49.936,616858.0
2022-03-16 10:30:00,55.26,55.5,54.84,54.99,714962.0,49.936,50.1529,49.5565,49.692,714962.0
2022-03-16 11:00:00,54.99,55.04,54.76,55.0,672566.0,49.692,49.7372,49.4842,49.7011,672566.0
2022-03-16 11:30:00,55.0,55.1,54.81,55.04,242553.0,49.7011,49.7914,49.5294,49.7372,242553.0
2022-03-16 12:00:00,55.04,55.12,54.97,55.08,353876.0,49.7372,49.8095,49.6739,49.7733,353876.0
2022-03-16 12:30:00,55.09,55.14,54.76,54.94,309039.0,49.7824,49.8276,49.4842,49.6468,309039.0
2022-03-16 13:00:00,54.95,54.98,54.64,54.84,385427.0,49.6559,49.683,49.3757,49.5565,385427.0
2022-03-16 13:30:00,54.84,54.91,54.57,54.66,169835.0,49.5565,49.6197,49.3125,49.3938,169835.0
2022-03-16 14:00:00,54.65,54.88,54.31,54.38,469129.0,49.3848,49.5926,49.0775,49.1408,469129.0
2022-03-16 14:30:00,54.38,54.87,54.12,54.66,764736.0,49.1408,49.5836,48.9058,49.3938,764736.0
2022-03-16 15:00:00,54.67,54.98,54.62,54.9,901138.0,49.4028,49.683,49.3577,49.6107,901138.0
2022-03-16 15:30:00,54.9,55.24,54.73,55.23,1111746.0,49.6107,49.9179,49.4571,49.9089,1111746.0
2022-03-17 09:30:00,54.61,54.63,53.79,54.44,541315.0,49.3486,49.3667,48.6076,49.195,541315.0
2022-03-17 10:00:00,54.44,54.53,54.01,54.5,321325.0,49.195,49.2763,48.8064,49.2492,321325.0
2022-03-17 10:30:00,54.51,54.51,54.06,54.21,385018.0,49.2583,49.2583,48.8516,48.9872,385018.0
2022-03-17 11:00:00,54.2,54.32,54.17,54.19,294307.0,48.9781,49.0866,48.951,48.9691,294307.0
2022-03-17 11:30:00,54.2,54.36,54.11,54.34,218580.0,48.9781,49.1227,48.8968,49.1046,218580.0
2022-03-17 12:00:00,54.34,54.48,54.31,54.44,268511.0,49.1046,49.2311,49.0775,49.195,268511.0
2022-03-17 12:30:00,54.45,54.51,54.4,54.51,131895.0,49.204,49.2583,49.1589,49.2583,131895.0
2022-03-17 13:00:00,54.5,54.64,54.42,54.61,167663.0,49.2492,49.3757,49.1769,49.3486,167663.0
2022-03-17 13:30:00,54.61,54.74,54.53,54.73,166987.0,49.3486,49.4661,49.2763,49.4571,166987.0
2022-03-17 14:00:00,54.74,54.77,54.46,54.46,188508.0,49.4661,49.4932,49.2131,49.2131,188508.0
2022-03-17 14:30:00,54.47,54.63,54.47,54.56,158108.0,49.2221,49.3667,49.2221,49.3034,158108.0
2022-03-17 15:00:00,54.56,54.63,54.42,54.53,266658.0,49.3034,49.3667,49.1769,49.2763,266658.0
2022-03-17 15:30:00,54.53,54.67,54.47,54.67,832473.0,49.2763,49.4028,49.2221,49.4028,832473.0
2022-03-18 09:30:00,54.58,54.58,53.44,53.61,390328.0,49.3215,49.3215,48.2913,48.445,390328.0
2022-03-18 10:00:00,53.62,53.96,53.56,53.89,302156.0,48.454,48.7612,48.3998,48.698,302156.0
2022-03-18 10:30:00,53.9,53.99,53.59,53.65,343306.0,48.707,48.7884,48.4269,48.4811,343306.0
2022-03-18 11:00:00,53.65,53.75,53.47,53.58,299948.0,48.4811,48.5715,48.3185,48.4179,299948.0
2022-03-18 11:30:00,53.59,53.83,53.58,53.75,458215.0,48.4269,48.6438,48.4179,48.5715,458215.0
2022-03-18 12:00:00,53.76,54.01,53.7,54.01,182534.0,48.5805,48.8064,48.5263,48.8064,182534.0
2022-03-18 12:30:00,54.01,54.2,53.95,54.17,229330.0,48.8064,48.9781,48.7522,48.951,229330.0
2022-03-18 13:00:00,54.17,54.38,54.15,54.34,230540.0,48.951,49.1408,48.9329,49.1046,230540.0
2022-03-18 13:30:00,54.34,54.37,54.19,54.34,185296.0,49.1046,49.1317,48.9691,49.1046,185296.0
2022-03-18 14:00:00,54.34,54.45,54.31,54.39,145417.0,49.1046,49.204,49.0775,49.1498,145417.0
2022-03-18 14:30:00,54.4,54.55,54.37,54.4,271539.0,49.1589,49.2944,49.1317,49.1589,271539.0
2022-03-18 15:00:00,54.4,54.69,54.4,54.65,478923.0,49.1589,49.4209,49.1589,49.3848,478923.0
2022-03-18 15:30:00,54.66,54.83,54.56,54.6,1486414.0,49.3938,49.5474,49.3034,49.3396,1486414.0
2022-03-21 09:30:00,54.6,55.07,54.02,54.22,549461.0,49.6554,50.0829,49.128,49.3099,549461.0
2022-03-21 10:00:00,54.21,54.56,54.16,54.32,170570.0,49.3008,49.6191,49.2553,49.4008,170570.0
2022-03-21 10:30:00,54.31,54.46,54.14,54.4,156245.0,49.3917,49.5281,49.2371,49.4736,156245.0
2022-03-21 11:00:00,54.39,54.42,54.05,54.08,510083.0,49.4645,49.4917,49.1553,49.1825,510083.0
2022-03-21 11:30:00,54.07,54.1,53.83,54.02,274980.0,49.1734,49.2007,48.9552,49.128,274980.0
2022-03-21 12:00:00,54.02,54.3,53.98,54.24,176801.0,49.128,49.3826,49.0916,49.328,176801.0
2022-03-21 12:30:00,54.24,54.31,54.04,54.08,396786.0,49.328,49.3917,49.1462,49.1825,396786.0
2022-03-21 13:00:00,54.07,54.07,53.67,53.72,359477.0,49.1734,49.1734,48.8097,48.8551,359477.0
2022-03-21 13:30:00,53.72,53.89,53.71,53.84,218254.0,48.8551,49.0097,48.846,48.9643,218254.0
2022-03-21 14:00:00,53.84,53.88,53.55,53.74,302178.0,48.9643,49.0006,48.7005,48.8733,302178.0
2022-03-21 14:30:00,53.75,53.79,53.49,53.51,283833.0,48.8824,48.9188,48.646,48.6642,283833.0
2022-03-21 15:00:00,53.5,53.71,53.46,53.7,292290.0,48.6551,48.846,48.6187,48.8369,292290.0
2022-03-21 15:30:00,53.71,53.94,53.6,53.94,928787.0,48.846,49.0552,48.746,49.0552,928787.0
2022-03-22 09:30:00,54.56,55.36,54.56,55.3,449896.0,49.6191,50.3466,49.6191,50.2921,449896.0
2022-03-22 10:00:00,55.31,55.4,55.09,55.09,212219.0,50.3011,50.383,50.1011,50.1011,212219.0
2022-03-22 10:30:00,55.11,55.22,54.96,55.07,301655.0,50.1193,50.2193,49.9828,50.0829,301655.0
2022-03-22 11:00:00,55.08,55.09,54.92,54.97,240591.0,50.092,50.1011,49.9465,49.9919,240591.0
2022-03-22 11:30:00,54.97,54.97,54.77,54.82,379936.0,49.9919,49.9919,49.81,49.8555,379936.0
2022-03-22 12:00:00,54.82,54.87,54.63,54.69,419373.0,49.8555,49.901,49.6827,49.7373,419373.0
2022-03-22 12:30:00,54.68,54.84,54.6,54.83,343808.0,49.7282,49.8737,49.6554,49.8646,343808.0
2022-03-22 13:00:00,54.83,55.0,54.82,54.92,147711.0,49.8646,50.0192,49.8555,49.9465,147711.0
2022-03-22 13:30:00,54.93,54.94,54.77,54.9,170175.0,49.9556,49.9647,49.81,49.9283,170175.0
2022-03-22 14:00:00,54.91,54.94,54.7,54.74,172999.0,49.9374,49.9647,49.7464,49.7828,172999.0
2022-03-22 14:30:00,54.74,54.86,54.72,54.8,96177.0,49.7828,49.8919,49.7646,49.8373,96177.0
2022-03-22 15:00:00,54.8,54.89,54.75,54.77,218452.0,49.8373,49.9192,49.7919,49.81,218452.0
2022-03-22 15:30:00,54.76,55.04,54.73,54.88,456973.0,49.801,50.0556,49.7737,49.9101,456973.0
2022-03-23 09:30:00,54.56,54.61,54.16,54.2,220451.0,49.6191,49.6645,49.2553,49.2917,220451.0
2022-03-23 10:00:00,54.18,54.3,54.11,54.14,222708.0,49.2735,49.3826,49.2098,49.2371,222708.0
2022-03-23 10:30:00,54.15,54.2,53.87,53.9,164848.0,49.2462,49.2917,48.9916,49.0188,164848.0
2022-03-23 11:00:00,53.91,54.08,53.9,54.06,139089.0,49.0279,49.1825,49.0188,49.1643,139089.0
2022-03-23 11:30:00,54.06,54.12,53.93,53.96,86742.0,49.1643,49.2189,49.0461,49.0734,86742.0
2022-03-23 12:00:00,53.97,54.01,53.69,53.76,109544.0,49.0825,49.1189,48.8279,48.8915,109544.0
2022-03-23 12:30:00,53.76,53.82,53.51,53.54,192539.0,48.8915,48.9461,48.6642,48.6914,192539.0
2022-03-23 13:00:00,53.54,53.54,53.34,53.35,175702.0,48.6914,48.6914,48.5095,48.5186,175702.0
2022-03-23 13:30:00,53.34,53.34,53.13,53.28,268844.0,48.5095,48.5095,48.3186,48.455,268844.0
2022-03-23 14:00:00,53.3,53.37,53.19,53.32,111079.0,48.4732,48.5368,48.3731,48.4914,111079.0
2022-03-23 14:30:00,53.32,53.43,53.25,53.31,101648.0,48.4914,48.5914,48.4277,48.4823,101648.0
2022-03-23 15:00:00,53.32,53.43,53.31,53.42,109924.0,48.4914,48.5914,48.4823,48.5823,109924.0
2022-03-23 15:30:00,53.42,53.45,53.13,53.15,482436.0,48.5823,48.6096,48.3186,48.3368,482436.0
2022-03-24 09:30:00,53.61,53.75,53.01,53.44,233394.0,48.7551,48.8824,48.2094,48.6005,233394.0
2022-03-24 10:00:00,53.44,53.62,53.42,53.52,123332.0,48.6005,48.7642,48.5823,48.6732,123332.0
2022-03-24 10:30:00,53.52,53.71,53.43,53.53,114382.0,48.6732,48.846,48.5914,48.6823,114382.0
2022-03-24 11:00:00,53.53,53.82,53.5,53.78,225017.0,48.6823,48.9461,48.6551,48.9097,225017.0
2022-03-24 11:30:00,53.78,53.9,53.7,53.81,208937.0,48.9097,49.0188,48.8369,48.937,208937.0
2022-03-24 12:00:00,53.81,53.85,53.72,53.74,73971.0,48.937,48.9734,48.8551,48.8733,73971.0
2022-03-24 12:30:00,53.74,53.75,53.54,53.56,88450.0,48.8733,48.8824,48.6914,48.7096,88450.0
2022-03-24 13:00:00,53.57,53.6,53.48,53.55,54738.0,48.7187,48.746,48.6369,48.7005,54738.0
2022-03-24 13:30:00,53.55,53.57,53.48,53.48,55504.0,48.7005,48.7187,48.6369,48.6369,55504.0
2022-03-24 14:00:00,53.49,53.52,53.4,53.41,62266.0,48.646,48.6732,48.5641,48.5732,62266.0
2022-03-24 14:30:00,53.41,53.42,53.31,53.4,82808.0,48.5732,48.5823,48.4823,48.5641,82808.0
2022-03-24 15:00:00,53.4,53.6,53.37,53.59,207622.0,48.5641,48.746,48.5368,48.7369,207622.0
2022-03-24 15:30:00,53.59,53.67,53.49,53.66,418310.0,48.7369,48.8097,48.646,48.8006,418310.0
2022-03-25 09:30:00,53.82,54.29,53.71,54.2,293494.0,48.9461,49.3735,48.846,49.2917,293494.0
2022-03-25 10:00:00,54.2,54.47,54.12,54.32,197211.0,49.2917,49.5372,49.2189,49.4008,197211.0
2022-03-25 10:30:00,54.32,54.6,54.28,54.59,144254.0,49.4008,49.6554,49.3644,49.6463,144254.0
2022-03-25 11:00:00,54.59,54.62,54.02,54.15,138154.0,49.6463,49.6736,49.128,49.2462,138154.0
2022-03-25 11:30:00,54.13,54.37,54.12,54.19,147403.0,49.228,49.4463,49.2189,49.2826,147403.0
2022-03-25 12:00:00,54.19,54.29,54.16,54.23,142471.0,49.2826,49.3735,49.2553,49.319,142471.0
2022-03-25 12:30:00,54.22,54.39,54.2,54.31,99610.0,49.3099,49.4645,49.2917,49.3917,99610.0
2022-03-25 13:00:00,54.3,54.33,54.13,54.15,127825.0,49.3826,49.4099,49.228,49.2462,127825.0
2022-03-25 13:30:00,54.15,54.37,54.15,54.35,115165.0,49.2462,49.4463,49.2462,49.4281,115165.0
2022-03-25 14:00:00,54.37,54.4,54.29,54.31,116104.0,49.4463,49.4736,49.3735,49.3917,116104.0
2022-03-25 14:30:00,54.32,54.38,54.3,54.32,106445.0,49.4008,49.4554,49.3826,49.4008,106445.0
2022-03-25 15:00:00,54.31,54.33,54.24,54.27,149591.0,49.3917,49.4099,49.328,49.3553,149591.0
2022-03-25 15:30:00,54.26,54.52,54.18,54.49,451905.0,49.3462,49.5827,49.2735,49.5554,451905.0
2022-03-28 09:30:00,54.21,54.23,53.38,53.67,315910.0,49.3008,49.319,48.5459,48.8097,315910.0
2022-03-28 10:00:00,53.65,53.82,53.52,53.8,115028.0,48.7915,48.9461,48.6732,48.9279,115028.0
2022-03-28 10:30:00,53.8,53.82,53.49,53.53,157260.0,48.9279,48.9461,48.646,48.6823,157260.0
2022-03-28 11:00:00,53.54,53.59,53.36,53.59,148365.0,48.6914,48.7369,48.5277,48.7369,148365.0
2022-03-28 11:30:00,53.59,53.6,53.32,53.32,167536.0,48.7369,48.746,48.4914,48.4914,167536.0
2022-03-28 12:00:00,53.33,53.45,53.27,53.39,91045.0,48.5005,48.6096,48.4459,48.555,91045.0
2022-03-28 12:30:00,53.38,53.57,53.33,53.54,73451.0,48.5459,48.7187,48.5005,48.6914,73451.0
2022-03-28 13:00:00,53.54,53.57,53.43,53.49,101271.0,48.6914,48.7187,48.5914,48.646,101271.0
2022-03-28 13:30:00,53.49,53.53,53.39,53.41,87957.0,48.646,48.6823,48.555,48.5732,87957.0
2022-03-28 14:00:00,53.41,53.55,53.41,53.47,97714.0,48.5732,48.7005,48.5732,48.6278,97714.0
2022-03-28 14:30:00,53.47,53.75,53.45,53.75,159379.0,48.6278,48.8824,48.6096,48.8824,159379.0
2022-03-28 15:00:00,53.75,53.76,53.65,53.76,121686.0,48.8824,48.8915,48.7915,48.8915,121686.0
2022-03-28 15:30:00,53.75,54.05,53.69,54.04,442223.0,48.8824,49.1553,48.8279,49.1462,442223.0
2022-03-29 09:30:00,54.81,55.26,54.69,54.8,379312.0,49.8464,50.2557,49.7373,49.8373,379312.0
2022-03-29 10:00:00,54.82,54.85,54.51,54.77,188867.0,49.8555,49.8828,49.5736,49.81,188867.0
2022-03-29 10:30:00,54.81,55.03,54.7,54.95,202913.0,49.8464,50.0465,49.7464,49.9737,202913.0
2022-03-29 11:00:00,54.94,55.05,54.78,54.85,97206.0,49.9647,50.0647,49.8191,49.8828,97206.0
2022-03-29 11:30:00,54.84,54.95,54.82,54.85,113137.0,49.8737,49.9737,49.8555,49.8828,113137.0
2022-03-29 12:00:00,54.86,54.89,54.7,54.81,76971.0,49.8919,49.9192,49.7464,49.8464,76971.0
2022-03-29 12:30:00,54.82,54.82,54.35,54.38,153621.0,49.8555,49.8555,49.4281,49.4554,153621.0
2022-03-29 13:00:00,54.37,54.53,54.34,54.47,61283.0,49.4463,49.5918,49.419,49.5372,61283.0
2022-03-29 13:30:00,54.49,54.62,54.45,54.57,57557.0,49.5554,49.6736,49.519,49.6282,57557.0
2022-03-29 14:00:00,54.58,54.7,54.56,54.7,102122.0,49.6373,49.7464,49.6191,49.7464,102122.0
2022-03-29 14:30:00,54.69,54.76,54.63,54.72,109838.0,49.7373,49.801,49.6827,49.7646,109838.0
2022-03-29 15:00:00,54.72,54.89,54.69,54.88,211729.0,49.7646,49.9192,49.7373,49.9101,211729.0
2022-03-29 15:30:00,54.88,55.0,54.86,54.96,547312.0,49.9101,50.0192,49.8919,49.9828,547312.0
2022-03-30 09:30:00,54.95,54.97,54.58,54.79,242081.0,49.9737,49.9919,49.6373,49.8282,242081.0
2022-03-30 10:00:00,54.8,54.81,54.23,54.25,142122.0,49.8373,49.8464,49.319,49.3371,142122.0
2022-03-30 10:30:00,54.25,54.32,54.04,54.08,719457.0,49.3371,49.4008,49.1462,49.1825,719457.0
2022-03-30 11:00:00,54.08,54.12,53.9,54.05,866737.0,49.1825,49.2189,49.0188,49.1553,866737.0
2022-03-30 11:30:00,54.05,54.06,53.76,53.83,713558.0,49.1553,49.1643,48.8915,48.9552,713558.0
2022-03-30 12:00:00,53.82,53.84,53.57,53.74,210993.0,48.9461,48.9643,48.7187,48.8733,210993.0
2022-03-30 12:30:00,53.73,53.81,53.64,53.71,152878.0,48.8642,48.937,48.7824,48.846,152878.0
2022-03-30 13:00:00,53.7,53.7,53.47,53.51,99342.0,48.8369,48.8369,48.6278,48.6642,99342.0
2022-03-30 13:30:00,53.51,53.58,53.41,53.49,97963.0,48.6642,48.7278,48.5732,48.646,97963.0
2022-03-30 14:00:00,53.48,53.63,53.38,53.39,87715.0,48.6369,48.7733,48.5459,48.555,87715.0
2022-03-30 14:30:00,53.4,53.44,53.16,53.2,117706.0,48.5641,48.6005,48.3459,48.3822,117706.0
2022-03-30 15:00:00,53.2,53.21,52.99,53.13,200003.0,48.3822,48.3913,48.1912,48.3186,200003.0
2022-03-30 15:30:00,53.14,53.44,53.12,53.43,658917.0,48.3277,48.6005,48.3095,48.5914,658917.0
2022-03-31 09:30:00,53.38,53.78,53.21,53.54,277680.0,48.5459,48.9097,48.3913,48.6914,277680.0
2022-03-31 10:00:00,53.53,53.53,53.12,53.21,406098.0,48.6823,48.6823,48.3095,48.3913,406098.0
2022-03-31 10:30:00,53.22,53.48,53.17,53.43,161147.0,48.4004,48.6369,48.3549,48.5914,161147.0
2022-03-31 11:00:00,53.42,53.46,53.21,53.21,124706.0,48.5823,48.6187,48.3913,48.3913,124706.0
2022-03-31 11:30:00,53.2,53.21,53.03,53.11,155551.0,48.3822,48.3913,48.2276,48.3004,155551.0
2022-03-31 12:00:00,53.1,53.18,52.94,52.97,83415.0,48.2913,48.364,48.1458,48.1731,83415.0
2022-03-31 12:30:00,52.98,53.06,52.94,52.98,74493.0,48.1822,48.2549,48.1458,48.1822,74493.0
2022-03-31 13:00:00,52.97,52.98,52.8,52.89,119808.0,48.1731,48.1822,48.0185,48.1003,119808.0
2022-03-31 13:30:00,52.88,53.01,52.83,52.91,205737.0,48.0912,48.2094,48.0457,48.1185,205737.0
2022-03-31 14:00:00,52.9,52.9,52.67,52.69,306722.0,48.1094,48.1094,47.9002,47.9184,306722.0
2022-03-31 14:30:00,52.69,52.7,52.52,52.7,457954.0,47.9184,47.9275,47.7638,47.9275,457954.0
2022-03-31 15:00:00,52.7,52.77,52.51,52.54,481899.0,47.9275,47.9912,47.7547,47.782,481899.0
2022-03-31 15:30:00,52.55,52.56,52.32,52.33,760939.0,47.7911,47.8002,47.5819,47.591,760939.0
2022-04-01 09:30:00,52.84,53.08,52.55,52.7,472814.0,48.0548,48.2731,47.7911,47.9275,472814.0
2022-04-01 10:00:00,52.71,52.81,52.05,52.08,359704.0,47.9366,48.0275,47.3364,47.3637,359704.0
2022-04-01 10:30:00,52.08,52.28,52.02,52.13,253241.0,47.3637,47.5455,47.3091,47.4091,253241.0
2022-04-01 11:00:00,52.12,52.42,52.11,52.3,171639.0,47.4,47.6729,47.3909,47.5637,171639.0
2022-04-01 11:30:00,52.3,52.36,52.16,52.19,232055.0,47.5637,47.6183,47.4364,47.4637,232055.0
2022-04-01 12:00:00,52.2,52.2,51.86,52.01,232524.0,47.4728,47.4728,47.1636,47.3,232524.0
2022-04-01 12:30:00,52.0,52.0,51.75,51.81,164989.0,47.2909,47.2909,47.0635,47.1181,164989.0
2022-04-01 13:00:00,51.81,51.84,51.6,51.72,131167.0,47.1181,47.1454,46.9271,47.0363,131167.0
2022-04-01 13:30:00,51.71,51.91,51.69,51.9,153326.0,47.0272,47.209,47.009,47.2,153326.0
2022-04-01 14:00:00,51.89,52.13,51.89,52.13,192474.0,47.1909,47.4091,47.1909,47.4091,192474.0
2022-04-01 14:30:00,52.13,52.2,51.96,52.0,258309.0,47.4091,47.4728,47.2545,47.2909,258309.0
2022-04-01 15:00:00,52.01,52.07,51.77,51.82,334207.0,47.3,47.3546,47.0817,47.1272,334207.0
2022-04-01 15:30:00,51.82,51.96,51.7,51.86,1165104.0,47.1272,47.2545,47.0181,47.1636,1165104.0
2022-04-04 09:30:00,51.8,51.8,50.91,51.34,452705.0,47.109,47.109,46.2996,46.6907,452705.0
2022-04-04 10:00:00,51.35,51.77,51.25,51.73,310133.0,46.6998,47.0817,46.6088,47.0454,310133.0
2022-04-04 10:30:00,51.74,51.95,51.52,51.52,328145.0,47.0544,47.2454,46.8544,46.8544,328145.0
2022-04-04 11:00:00,51.52,51.57,51.35,51.41,245306.0,46.8544,46.8998,46.6998,46.7543,245306.0
2022-04-04 11:30:00,51.42,51.67,51.41,51.65,228923.0,46.7634,46.9908,46.7543,46.9726,228923.0
2022-04-04 12:00:00,51.65,51.69,51.52,51.6,187810.0,46.9726,47.009,46.8544,46.9271,187810.0
2022-04-04 12:30:00,51.59,51.61,51.44,51.6,218189.0,46.918,46.9362,46.7816,46.9271,218189.0
2022-04-04 13:00:00,51.59,51.64,51.5,51.57,284418.0,46.918,46.9635,46.8362,46.8998,284418.0
2022-04-04 13:30:00,51.57,51.68,51.53,51.64,162272.0,46.8998,46.9999,46.8635,46.9635,162272.0
2022-04-04 14:00:00,51.63,51.81,51.59,51.8,117545.0,46.9544,47.1181,46.918,47.109,117545.0
2022-04-04 14:30:00,51.8,51.9,51.74,51.85,170058.0,47.109,47.2,47.0544,47.1545,170058.0
2022-04-04 15:00:00,51.85,51.9,51.74,51.75,373223.0,47.1545,47.2,47.0544,47.0635,373223.0
2022-04-04 15:30:00,51.75,51.76,51.5,51.63,670663.0,47.0635,47.0726,46.8362,46.9544,670663.0
2022-04-05 09:30:00,51.59,51.88,51.36,51.59,353340.0,46.918,47.1818,46.7089,46.918,353340.0
2022-04-05 10:00:00,51.59,51.77,51.26,51.32,210614.0,46.918,47.0817,46.6179,46.6725,210614.0
2022-04-05 10:30:00,51.34,51.62,51.33,51.45,161202.0,46.6907,46.9453,46.6816,46.7907,161202.0
2022-04-05 11:00:00,51.46,51.64,51.38,51.62,164517.0,46.7998,46.9635,46.727,46.9453,164517.0
2022-04-05 11:30:00,51.62,51.79,51.53,51.54,113178.0,46.9453,47.0999,46.8635,46.8726,113178.0
2022-04-05 12:00:00,51.54,51.56,51.28,51.38,128248.0,46.8726,46.8907,46.6361,46.727,128248.0
2022-04-05 12:30:00,51.37,51.43,51.32,51.42,64294.0,46.718,46.7725,46.6725,46.7634,64294.0
2022-04-05 13:00:00,51.41,51.53,51.38,51.46,100201.0,46.7543,46.8635,46.727,46.7998,100201.0
2022-04-05 13:30:00,51.45,51.48,51.35,51.39,82902.0,46.7907,46.818,46.6998,46.7361,82902.0
2022-04-05 14:00:00,51.39,51.41,51.28,51.33,122525.0,46.7361,46.7543,46.6361,46.6816,122525.0
2022-04-05 14:30:00,51.33,51.39,51.24,51.32,234807.0,46.6816,46.7361,46.5997,46.6725,234807.0
2022-04-05 15:00:00,51.32,51.33,51.1,51.12,193011.0,46.6725,46.6816,46.4724,46.4906,193011.0
2022-04-05 15:30:00,51.12,51.12,50.83,50.96,722008.0,46.4906,46.4906,46.2269,46.3451,722008.0
2022-04-06 09:30:00,50.6,50.81,50.45,50.46,535852.0,46.0177,46.2087,45.8813,45.8904,535852.0
2022-04-06 10:00:00,50.45,50.52,50.2,50.45,249593.0,45.8813,45.9449,45.6539,45.8813,249593.0
2022-04-06 10:30:00,50.44,50.58,50.35,50.39,183105.0,45.8722,45.9995,45.7903,45.8267,183105.0
2022-04-06 11:00:00,50.39,50.57,50.37,50.45,157308.0,45.8267,45.9904,45.8085,45.8813,157308.0
2022-04-06 11:30:00,50.46,50.49,50.24,50.35,142395.0,45.8904,45.9176,45.6903,45.7903,142395.0
2022-04-06 12:00:00,50.34,50.41,50.22,50.28,109994.0,45.7812,45.8449,45.6721,45.7267,109994.0
2022-04-06 12:30:00,50.28,50.48,50.27,50.4,104255.0,45.7267,45.9085,45.7176,45.8358,104255.0
2022-04-06 13:00:00,50.4,50.41,50.31,50.32,101567.0,45.8358,45.8449,45.7539,45.763,101567.0
2022-04-06 13:30:00,50.31,50.38,50.26,50.28,112317.0,45.7539,45.8176,45.7085,45.7267,112317.0
2022-04-06 14:00:00,50.28,50.56,50.03,50.08,324017.0,45.7267,45.9813,45.4993,45.5448,324017.0
2022-04-06 14:30:00,50.07,50.45,50.02,50.41,308031.0,45.5357,45.8813,45.4902,45.8449,308031.0
2022-04-06 15:00:00,50.41,50.5,50.16,50.17,422995.0,45.8449,45.9267,45.6175,45.6266,422995.0
2022-04-06 15:30:00,50.16,50.35,50.03,50.09,853441.0,45.6175,45.7903,45.4993,45.5539,853441.0
2022-04-07 09:30:00,50.2,50.33,49.48,49.51,518315.0,45.6539,45.7721,44.9991,45.0264,518315.0
2022-04-07 10:00:00,49.51,49.52,49.2,49.24,350546.0,45.0264,45.0355,44.7445,44.7808,350546.0
2022-04-07 10:30:00,49.23,49.4,49.05,49.08,259079.0,44.7717,44.9264,44.6081,44.6353,259079.0
2022-04-07 11:00:00,49.09,49.23,49.0,49.08,205202.0,44.6444,44.7717,44.5626,44.6353,205202.0
2022-04-07 11:30:00,49.09,49.32,49.0,49.25,179858.0,44.6444,44.8536,44.5626,44.7899,179858.0
2022-04-07 12:00:00,49.24,49.26,49.07,49.09,112344.0,44.7808,44.799,44.6262,44.6444,112344.0
2022-04-07 12:30:00,49.09,49.15,48.97,49.03,126123.0,44.6444,44.699,44.5353,44.5899,126123.0
2022-04-07 13:00:00,49.03,49.35,49.02,49.34,180187.0,44.5899,44.8809,44.5808,44.8718,180187.0
2022-04-07 13:30:00,49.35,49.36,49.13,49.25,151554.0,44.8809,44.89,44.6808,44.7899,151554.0
2022-04-07 14:00:00,49.25,49.33,49.17,49.19,130973.0,44.7899,44.8627,44.7172,44.7354,130973.0
2022-04-07 14:30:00,49.19,49.62,49.17,49.56,342961.0,44.7354,45.1264,44.7172,45.0719,342961.0
2022-04-07 15:00:00,49.56,49.72,49.52,49.64,323717.0,45.0719,45.2174,45.0355,45.1446,323717.0
2022-04-07 15:30:00,49.64,49.76,49.43,49.5,499676.0,45.1446,45.2538,44.9536,45.0173,499676.0
2022-04-08 09:30:00,49.7,49.9,49.26,49.35,306117.0,45.1992,45.3811,44.799,44.8809,306117.0
2022-04-08 10:00:00,49.33,49.53,49.26,49.49,172119.0,44.8627,45.0446,44.799,45.0082,172119.0
2022-04-08 10:30:00,49.49,49.92,49.46,49.92,197065.0,45.0082,45.3993,44.9809,45.3993,197065.0
2022-04-08 11:00:00,49.91,50.04,49.87,50.0,171986.0,45.3902,45.5084,45.3538,45.472,171986.0
2022-04-08 11:30:00,50.0,50.09,49.76,49.76,137434.0,45.472,45.5539,45.2538,45.2538,137434.0
2022-04-08 12:00:00,49.75,49.83,49.7,49.81,103517.0,45.2447,45.3174,45.1992,45.2992,103517.0
2022-04-08 12:30:00,49.8,49.81,49.69,49.71,108919.0,45.2901,45.2992,45.1901,45.2083,108919.0
2022-04-08 13:00:00,49.72,49.72,49.58,49.59,64693.0,45.2174,45.2174,45.0901,45.0991,64693.0
2022-04-08 13:30:00,49.59,49.62,49.51,49.56,111005.0,45.0991,45.1264,45.0264,45.0719,111005.0
2022-04-08 14:00:00,49.55,49.64,49.48,49.51,121814.0,45.0628,45.1446,44.9991,45.0264,121814.0
2022-04-08 14:30:00,49.51,49.65,49.47,49.63,138955.0,45.0264,45.1537,44.99,45.1355,138955.0
2022-04-08 15:00:00,49.64,49.73,49.6,49.73,214766.0,45.1446,45.2265,45.1082,45.2265,214766.0
2022-04-08 15:30:00,49.73,49.75,49.46,49.54,876790.0,45.2265,45.2447,44.9809,45.0537,876790.0
2022-04-11 09:30:00,49.45,50.35,49.44,50.34,275552.0,44.9718,45.7903,44.9627,45.7812,275552.0
2022-04-11 10:00:00,50.32,50.58,50.16,50.36,164463.0,45.763,45.9995,45.6175,45.7994,164463.0
2022-04-11 10:30:00,50.35,50.44,50.09,50.09,144045.0,45.7903,45.8722,45.5539,45.5539,144045.0
2022-04-11 11:00:00,50.09,50.11,49.89,50.02,109591.0,45.5539,45.5721,45.372,45.4902,109591.0
2022-04-11 11:30:00,50.02,50.16,49.99,50.05,131752.0,45.4902,45.6175,45.4629,45.5175,131752.0
2022-04-11 12:00:00,50.05,50.07,49.9,49.9,73697.0,45.5175,45.5357,45.3811,45.3811,73697.0
2022-04-11 12:30:00,49.91,49.91,49.61,49.69,85616.0,45.3902,45.3902,45.1173,45.1901,85616.0
2022-04-11 13:00:00,49.7,49.84,49.67,49.78,107419.0,45.1992,45.3265,45.1719,45.2719,107419.0
2022-04-11 13:30:00,49.79,49.91,49.77,49.89,92765.0,45.281,45.3902,45.2628,45.372,92765.0
2022-04-11 14:00:00,49.88,49.89,49.72,49.86,94053.0,45.3629,45.372,45.2174,45.3447,94053.0
2022-04-11 14:30:00,49.85,49.96,49.83,49.93,108747.0,45.3356,45.4356,45.3174,45.4084,108747.0
2022-04-11 15:00:00,49.93,50.0,49.83,49.84,148386.0,45.4084,45.472,45.3174,45.3265,148386.0
2022-04-11 15:30:00,49.84,49.89,49.58,49.63,392172.0,45.3265,45.372,45.0901,45.1355,392172.0
2022-04-12 09:30:00,49.74,50.29,49.59,50.18,271747.0,45.2356,45.7358,45.0991,45.6357,271747.0
2022-04-12 10:00:00,50.19,50.24,49.92,49.95,148209.0,45.6448,45.6903,45.3993,45.4265,148209.0
2022-04-12 10:30:00,49.95,50.0,49.85,49.89,130150.0,45.4265,45.472,45.3356,45.372,130150.0
2022-04-12 11:00:00,49.88,49.98,49.8,49.93,103498.0,45.3629,45.4538,45.2901,45.4084,103498.0
2022-04-12 11:30:00,49.94,50.0,49.86,49.86,84993.0,45.4175,45.472,45.3447,45.3447,84993.0
2022-04-12 12:00:00,49.86,49.86,49.56,49.59,110683.0,45.3447,45.3447,45.0719,45.0991,110683.0
2022-04-12 12:30:00,49.59,49.64,49.54,49.59,110676.0,45.0991,45.1446,45.0537,45.0991,110676.0
2022-04-12 13:00:00,49.58,49.69,49.5,49.61,172693.0,45.0901,45.1901,45.0173,45.1173,172693.0
2022-04-12 13:30:00,49.62,49.62,49.26,49.31,142027.0,45.1264,45.1264,44.799,44.8445,142027.0
2022-04-12 14:00:00,49.31,49.42,49.18,49.23,120305.0,44.8445,44.9445,44.7263,44.7717,120305.0
2022-04-12 14:30:00,49.23,49.26,49.1,49.16,192829.0,44.7717,44.799,44.6535,44.7081,192829.0
2022-04-12 15:00:00,49.15,49.17,48.9,49.01,237899.0,44.699,44.7172,44.4716,44.5717,237899.0
2022-04-12 15:30:00,49.0,49.2,48.96,49.14,750314.0,44.5626,44.7445,44.5262,44.6899,750314.0
2022-04-13 09:30:00,48.88,49.34,48.55,49.17,364037.0,44.4534,44.8718,44.1533,44.7172,364037.0
2022-04-13 10:00:00,49.2,49.26,48.98,49.01,155208.0,44.7445,44.799,44.5444,44.5717,155208.0
2022-04-13 10:30:00,48.99,49.3,48.96,49.23,97809.0,44.5535,44.8354,44.5262,44.7717,97809.0
2022-04-13 11:00:00,49.22,49.42,49.2,49.41,147473.0,44.7627,44.9445,44.7445,44.9354,147473.0
2022-04-13 11:30:00,49.42,49.49,49.35,49.37,129201.0,44.9445,45.0082,44.8809,44.8991,129201.0
2022-04-13 12:00:00,49.37,49.5,49.34,49.4,160377.0,44.8991,45.0173,44.8718,44.9264,160377.0
2022-04-13 12:30:00,49.41,49.57,49.39,49.53,111457.0,44.9354,45.081,44.9173,45.0446,111457.0
2022-04-13 13:00:00,49.53,49.7,49.52,49.62,79101.0,45.0446,45.1992,45.0355,45.1264,79101.0
2022-04-13 13:30:00,49.63,49.71,49.55,49.68,247828.0,45.1355,45.2083,45.0628,45.181,247828.0
2022-04-13 14:00:00,49.68,49.71,49.58,49.6,149092.0,45.181,45.2083,45.0901,45.1082,149092.0
2022-04-13 14:30:00,49.6,49.67,49.59,49.62,103120.0,45.1082,45.1719,45.0991,45.1264,103120.0
2022-04-13 15:00:00,49.62,49.76,49.6,49.76,186451.0,45.1264,45.2538,45.1082,45.2538,186451.0
2022-04-13 15:30:00,49.77,49.9,49.76,49.85,524454.0,45.2628,45.3811,45.2538,45.3356,524454.0
2022-04-14 09:30:00,49.86,50.2,49.7,49.86,329885.0,45.3447,45.6539,45.1992,45.3447,329885.0
2022-04-14 10:00:00,49.86,50.02,49.66,49.85,245456.0,45.3447,45.4902,45.1628,45.3356,245456.0
2022-04-14 10:30:00,49.85,49.98,49.56,49.63,235978.0,45.3356,45.4538,45.0719,45.1355,235978.0
2022-04-14 11:00:00,49.6,49.89,49.58,49.8,120157.0,45.1082,45.372,45.0901,45.2901,120157.0
2022-04-14 11:30:00,49.81,49.83,49.56,49.58,122873.0,45.2992,45.3174,45.0719,45.0901,122873.0
2022-04-14 12:00:00,49.58,49.6,49.32,49.34,136606.0,45.0901,45.1082,44.8536,44.8718,136606.0
2022-04-14 12:30:00,49.34,49.36,49.19,49.27,94890.0,44.8718,44.89,44.7354,44.8081,94890.0
2022-04-14 13:00:00,49.26,49.3,49.2,49.25,64926.0,44.799,44.8354,44.7445,44.7899,64926.0
2022-04-14 13:30:00,49.26,49.37,49.22,49.34,135896.0,44.799,44.8991,44.7627,44.8718,135896.0
2022-04-14 14:00:00,49.35,49.51,49.33,49.44,119396.0,44.8809,45.0264,44.8627,44.9627,119396.0
2022-04-14 14:30:00,49.44,49.45,49.29,49.3,129744.0,44.9627,44.9718,44.8263,44.8354,129744.0
2022-04-14 15:00:00,49.3,49.46,49.25,49.44,240642.0,44.8354,44.9809,44.7899,44.9627,240642.0
2022-04-14 15:30:00,49.44,49.48,49.35,49.37,432528.0,44.9627,44.9991,44.8809,44.8991,432528.0
2022-04-18 09:30:00,49.19,49.59,49.02,49.27,389452.0,44.7354,45.0991,44.5808,44.8081,389452.0
2022-04-18 10:00:00,49.27,49.42,49.16,49.24,152740.0,44.8081,44.9445,44.7081,44.7808,152740.0
2022-04-18 10:30:00,49.25,49.48,49.24,49.41,133637.0,44.7899,44.9991,44.7808,44.9354,133637.0
2022-04-18 11:00:00,49.41,49.63,49.39,49.45,69810.0,44.9354,45.1355,44.9173,44.9718,69810.0
2022-04-18 11:30:00,49.44,49.5,49.18,49.38,95853.0,44.9627,45.0173,44.7263,44.9082,95853.0
2022-04-18 12:00:00,49.38,49.38,49.23,49.28,89085.0,44.9082,44.9082,44.7717,44.8172,89085.0
2022-04-18 12:30:00,49.28,49.49,49.24,49.46,85785.0,44.8172,45.0082,44.7808,44.9809,85785.0
2022-04-18 13:00:00,49.46,49.58,49.44,49.55,82600.0,44.9809,45.0901,44.9627,45.0628,82600.0
2022-04-18 13:30:00,49.55,49.8,49.55,49.73,150678.0,45.0628,45.2901,45.0628,45.2265,150678.0
2022-04-18 14:00:00,49.73,49.78,49.64,49.68,171321.0,45.2265,45.2719,45.1446,45.181,171321.0
2022-04-18 14:30:00,49.68,49.75,49.61,49.62,136223.0,45.181,45.2447,45.1173,45.1264,136223.0
2022-04-18 15:00:00,49.61,49.67,49.47,49.49,145767.0,45.1173,45.1719,44.99,45.0082,145767.0
2022-04-18 15:30:00,49.49,49.57,49.3,49.57,342750.0,45.0082,45.081,44.8354,45.081,342750.0
2022-04-19 09:30:00,49.88,50.48,49.88,50.46,418648.0,45.3629,45.9085,45.3629,45.8904,418648.0
2022-04-19 10:00:00,50.46,50.5,50.31,50.33,236297.0,45.8904,45.9267,45.7539,45.7721,236297.0
2022-04-19 10:30:00,50.33,50.7,50.32,50.59,144519.0,45.7721,46.1086,45.763,46.0086,144519.0
2022-04-19 11:00:00,50.58,50.8,50.53,50.76,220082.0,45.9995,46.1996,45.954,46.1632,220082.0
2022-04-19 11:30:00,50.76,50.91,50.73,50.79,107188.0,46.1632,46.2996,46.1359,46.1905,107188.0
2022-04-19 12:00:00,50.79,50.89,50.74,50.82,110174.0,46.1905,46.2814,46.145,46.2178,110174.0
2022-04-19 12:30:00,50.82,50.92,50.77,50.85,122624.0,46.2178,46.3087,46.1723,46.245,122624.0
2022-04-19 13:00:00,50.85,50.94,50.78,50.78,65899.0,46.245,46.3269,46.1814,46.1814,65899.0
2022-04-19 13:30:00,50.79,50.98,50.79,50.95,68619.0,46.1905,46.3633,46.1905,46.336,68619.0
2022-04-19 14:00:00,50.95,50.97,50.82,50.92,109472.0,46.336,46.3542,46.2178,46.3087,109472.0
2022-04-19 14:30:00,50.92,50.97,50.9,50.97,90630.0,46.3087,46.3542,46.2905,46.3542,90630.0
2022-04-19 15:00:00,50.97,51.07,50.87,51.04,143022.0,46.3542,46.4451,46.2632,46.4178,143022.0
2022-04-19 15:30:00,51.04,51.18,51.03,51.07,555777.0,46.4178,46.5452,46.4087,46.4451,555777.0
2022-04-20 09:30:00,51.44,51.73,51.34,51.63,317570.0,46.7816,47.0454,46.6907,46.9544,317570.0
2022-04-20 10:00:00,51.62,51.8,51.41,51.77,168065.0,46.9453,47.109,46.7543,47.0817,168065.0
2022-04-20 10:30:00,51.77,51.98,51.7,51.92,123317.0,47.0817,47.2727,47.0181,47.2181,123317.0
2022-04-20 11:00:00,51.9,51.91,51.61,51.85,120522.0,47.2,47.209,46.9362,47.1545,120522.0
2022-04-20 11:30:00,51.86,52.04,51.82,51.98,185948.0,47.1636,47.3273,47.1272,47.2727,185948.0
2022-04-20 12:00:00,51.99,52.02,51.83,51.85,104433.0,47.2818,47.3091,47.1363,47.1545,104433.0
2022-04-20 12:30:00,51.86,51.98,51.82,51.86,88650.0,47.1636,47.2727,47.1272,47.1636,88650.0
2022-04-20 13:00:00,51.87,51.89,51.6,51.63,374640.0,47.1727,47.1909,46.9271,46.9544,374640.0
2022-04-20 13:30:00,51.63,51.86,51.62,51.86,183656.0,46.9544,47.1636,46.9453,47.1636,183656.0
2022-04-20 14:00:00,51.85,51.85,51.57,51.64,237269.0,47.1545,47.1545,46.8998,46.9635,237269.0
2022-04-20 14:30:00,51.63,51.63,51.39,51.48,175419.0,46.9544,46.9544,46.7361,46.818,175419.0
2022-04-20 15:00:00,51.48,51.74,51.48,51.71,181725.0,46.818,47.0544,46.818,47.0272,181725.0
2022-04-20 15:30:00,51.71,51.73,51.44,51.46,366630.0,47.0272,47.0454,46.7816,46.7998,366630.0
2022-04-21 09:30:00,51.91,52.2,51.7,51.94,431942.0,47.209,47.4728,47.0181,47.2363,431942.0
2022-04-21 10:00:00,51.92,51.96,51.74,51.94,112151.0,47.2181,47.2545,47.0544,47.2363,112151.0
2022-04-21 10:30:00,51.95,51.95,51.66,51.69,117450.0,47.2454,47.2454,46.9817,47.009,117450.0
2022-04-21 11:00:00,51.68,51.71,51.39,51.48,149070.0,46.9999,47.0272,46.7361,46.818,149070.0
2022-04-21 11:30:00,51.47,51.51,51.29,51.29,89619.0,46.8089,46.8453,46.6452,46.6452,89619.0
2022-04-21 12:00:00,51.3,51.36,51.09,51.09,99425.0,46.6543,46.7089,46.4633,46.4633,99425.0
2022-04-21 12:30:00,51.1,51.18,51.04,51.08,102244.0,46.4724,46.5452,46.4178,46.4542,102244.0
2022-04-21 13:00:00,51.07,51.12,50.94,51.08,131365.0,46.4451,46.4906,46.3269,46.4542,131365.0
2022-04-21 13:30:00,51.08,51.14,50.92,50.93,159523.0,46.4542,46.5088,46.3087,46.3178,159523.0
2022-04-21 14:00:00,50.93,50.94,50.77,50.79,164206.0,46.3178,46.3269,46.1723,46.1905,164206.0
2022-04-21 14:30:00,50.79,50.87,50.46,50.49,200322.0,46.1905,46.2632,45.8904,45.9176,200322.0
2022-04-21 15:00:00,50.49,50.67,50.31,50.65,228433.0,45.9176,46.0813,45.7539,46.0632,228433.0
2022-04-21 15:30:00,50.65,50.67,50.43,50.57,706661.0,46.0632,46.0813,45.8631,45.9904,706661.0
2022-04-22 09:30:00,50.44,50.55,50.08,50.19,341144.0,45.8722,45.9722,45.5448,45.6448,341144.0
2022-04-22 10:00:00,50.19,50.38,50.16,50.23,146150.0,45.6448,45.8176,45.6175,45.6812,146150.0
2022-04-22 10:30:00,50.24,50.25,49.96,49.99,113323.0,45.6903,45.6994,45.4356,45.4629,113323.0
2022-04-22 11:00:00,49.99,50.19,49.91,50.05,71800.0,45.4629,45.6448,45.3902,45.5175,71800.0
2022-04-22 11:30:00,50.05,50.05,49.64,49.67,95134.0,45.5175,45.5175,45.1446,45.1719,95134.0
2022-04-22 12:00:00,49.67,49.92,49.61,49.88,102713.0,45.1719,45.3993,45.1173,45.3629,102713.0
2022-04-22 12:30:00,49.88,49.99,49.86,49.87,65665.0,45.3629,45.4629,45.3447,45.3538,65665.0
2022-04-22 13:00:00,49.87,49.92,49.77,49.86,286585.0,45.3538,45.3993,45.2628,45.3447,286585.0
2022-04-22 13:30:00,49.85,49.9,49.66,49.68,115863.0,45.3356,45.3811,45.1628,45.181,115863.0
2022-04-22 14:00:00,49.67,49.87,49.66,49.67,163534.0,45.1719,45.3538,45.1628,45.1719,163534.0
2022-04-22 14:30:00,49.67,49.7,49.47,49.52,160029.0,45.1719,45.1992,44.99,45.0355,160029.0
2022-04-22 15:00:00,49.52,49.69,49.41,49.62,337341.0,45.0355,45.1901,44.9354,45.1264,337341.0
2022-04-22 15:30:00,49.62,49.76,49.28,49.33,450211.0,45.1264,45.2538,44.8172,44.8627,450211.0
2022-04-25 09:30:00,48.94,49.06,48.17,48.18,307288.0,44.508,44.6171,43.8077,43.8168,307288.0
2022-04-25 10:00:00,48.17,48.47,48.03,48.35,226138.0,43.8077,44.0806,43.6804,43.9714,226138.0
2022-04-25 10:30:00,48.34,48.48,48.07,48.07,171405.0,43.9623,44.0897,43.7168,43.7168,171405.0
2022-04-25 11:00:00,48.08,48.42,48.01,48.32,195516.0,43.7259,44.0351,43.6622,43.9442,195516.0
2022-04-25 11:30:00,48.33,48.49,48.21,48.4,225808.0,43.9533,44.0988,43.8441,44.0169,225808.0
2022-04-25 12:00:00,48.39,48.85,48.3,48.78,165924.0,44.0078,44.4262,43.926,44.3625,165924.0
2022-04-25 12:30:00,48.79,48.98,48.76,48.91,210225.0,44.3716,44.5444,44.3443,44.4807,210225.0
2022-04-25 13:00:00,48.92,49.12,48.78,48.99,136785.0,44.4898,44.6717,44.3625,44.5535,136785.0
2022-04-25 13:30:00,48.99,49.04,48.74,48.75,142230.0,44.5535,44.599,44.3261,44.3352,142230.0
2022-04-25 14:00:00,48.77,49.22,48.66,49.22,170367.0,44.3534,44.7627,44.2534,44.7627,170367.0
2022-04-25 14:30:00,49.22,49.3,49.09,49.14,213502.0,44.7627,44.8354,44.6444,44.6899,213502.0
2022-04-25 15:00:00,49.14,49.36,48.96,49.35,308875.0,44.6899,44.89,44.5262,44.8809,308875.0
2022-04-25 15:30:00,49.35,49.5,49.21,49.4,764142.0,44.8809,45.0173,44.7536,44.9264,764142.0
2022-04-26 09:30:00,48.65,49.1,48.39,49.09,246256.0,44.2443,44.6535,44.0078,44.6444,246256.0
2022-04-26 10:00:00,49.08,49.18,48.78,48.95,150332.0,44.6353,44.7263,44.3625,44.5171,150332.0
2022-04-26 10:30:00,48.96,48.96,48.53,48.67,266740.0,44.5262,44.5262,44.1351,44.2625,266740.0
2022-04-26 11:00:00,48.66,48.67,48.31,48.42,344993.0,44.2534,44.2625,43.9351,44.0351,344993.0
2022-04-26 11:30:00,48.42,48.55,48.22,48.23,222001.0,44.0351,44.1533,43.8532,43.8623,222001.0
2022-04-26 12:00:00,48.22,48.54,48.17,48.5,150578.0,43.8532,44.1442,43.8077,44.1079,150578.0
2022-04-26 12:30:00,48.5,48.56,48.32,48.55,143867.0,44.1079,44.1624,43.9442,44.1533,143867.0
2022-04-26 13:00:00,48.56,48.56,48.05,48.08,170473.0,44.1624,44.1624,43.6986,43.7259,170473.0
2022-04-26 13:30:00,48.07,48.26,47.97,48.22,185999.0,43.7168,43.8896,43.6259,43.8532,185999.0
2022-04-26 14:00:00,48.22,48.42,48.14,48.4,158653.0,43.8532,44.0351,43.7805,44.0169,158653.0
2022-04-26 14:30:00,48.4,48.49,48.2,48.39,192257.0,44.0169,44.0988,43.835,44.0078,192257.0
2022-04-26 15:00:00,48.39,48.42,48.03,48.09,377942.0,44.0078,44.0351,43.6804,43.735,377942.0
2022-04-26 15:30:00,48.09,48.12,47.88,47.89,784675.0,43.735,43.7623,43.544,43.5531,784675.0
2022-04-27 09:30:00,47.87,48.22,47.64,48.09,625949.0,43.5349,43.8532,43.3257,43.735,625949.0
2022-04-27 10:00:00,48.1,48.26,47.7,47.7,236506.0,43.7441,43.8896,43.3803,43.3803,236506.0
2022-04-27 10:30:00,47.7,47.98,47.54,47.93,200165.0,43.3803,43.6349,43.2348,43.5895,200165.0
2022-04-27 11:00:00,47.93,48.14,47.84,48.1,214179.0,43.5895,43.7805,43.5076,43.7441,214179.0
2022-04-27 11:30:00,48.09,48.23,48.0,48.1,209321.0,43.735,43.8623,43.6531,43.7441,209321.0
2022-04-27 12:00:00,48.1,48.29,48.02,48.27,191705.0,43.7441,43.9169,43.6713,43.8987,191705.0
2022-04-27 12:30:00,48.28,48.36,48.16,48.2,167705.0,43.9078,43.9805,43.7986,43.835,167705.0
2022-04-27 13:00:00,48.2,48.28,47.85,48.06,251673.0,43.835,43.9078,43.5167,43.7077,251673.0
2022-04-27 13:30:00,48.07,48.25,47.97,48.25,182979.0,43.7168,43.8805,43.6259,43.8805,182979.0
2022-04-27 14:00:00,48.24,48.26,48.12,48.18,164519.0,43.8714,43.8896,43.7623,43.8168,164519.0
2022-04-27 14:30:00,48.18,48.33,47.94,47.98,269118.0,43.8168,43.9533,43.5986,43.6349,269118.0
2022-04-27 15:00:00,47.98,48.03,47.78,47.91,362133.0,43.6349,43.6804,43.4531,43.5713,362133.0
2022-04-27 15:30:00,47.91,48.02,47.78,47.87,766255.0,43.5713,43.6713,43.4531,43.5349,766255.0
2022-04-28 09:30:00,48.4,48.62,48.04,48.09,331350.0,44.0169,44.217,43.6895,43.735,331350.0
2022-04-28 10:00:00,48.08,48.08,47.69,47.76,186372.0,43.7259,43.7259,43.3712,43.4349,186372.0
2022-04-28 10:30:00,47.76,47.84,47.61,47.79,182086.0,43.4349,43.5076,43.2985,43.4622,182086.0
2022-04-28 11:00:00,47.8,47.96,47.76,47.83,130627.0,43.4712,43.6168,43.4349,43.4985,130627.0
2022-04-28 11:30:00,47.84,47.89,47.67,47.82,120369.0,43.5076,43.5531,43.353,43.4894,120369.0
2022-04-28 12:00:00,47.82,48.08,47.77,48.08,114740.0,43.4894,43.7259,43.444,43.7259,114740.0
2022-04-28 12:30:00,48.09,48.41,48.07,48.35,116606.0,43.735,44.026,43.7168,43.9714,116606.0
2022-04-28 13:00:00,48.36,48.56,48.31,48.54,128320.0,43.9805,44.1624,43.9351,44.1442,128320.0
2022-04-28 13:30:00,48.55,48.62,48.44,48.51,201338.0,44.1533,44.217,44.0533,44.117,201338.0
2022-04-28 14:00:00,48.51,48.53,48.38,48.43,146525.0,44.117,44.1351,43.9987,44.0442,146525.0
2022-04-28 14:30:00,48.43,48.62,48.39,48.57,236633.0,44.0442,44.217,44.0078,44.1715,236633.0
2022-04-28 15:00:00,48.56,48.75,48.55,48.65,215358.0,44.1624,44.3352,44.1533,44.2443,215358.0
2022-04-28 15:30:00,48.65,48.66,48.45,48.58,497249.0,44.2443,44.2534,44.0624,44.1806,497249.0
2022-04-29 09:30:00,48.46,48.79,48.36,48.67,222353.0,44.0715,44.3716,43.9805,44.2625,222353.0
2022-04-29 10:00:00,48.69,48.74,48.08,48.11,180479.0,44.2807,44.3261,43.7259,43.7532,180479.0
2022-04-29 10:30:00,48.1,48.18,47.99,48.18,210719.0,43.7441,43.8168,43.644,43.8168,210719.0
2022-04-29 11:00:00,48.17,48.37,48.12,48.32,127495.0,43.8077,43.9896,43.7623,43.9442,127495.0
2022-04-29 11:30:00,48.32,48.46,48.27,48.3,113134.0,43.9442,44.0715,43.8987,43.926,113134.0
2022-04-29 12:00:00,48.29,48.3,48.02,48.03,174362.0,43.9169,43.926,43.6713,43.6804,174362.0
2022-04-29 12:30:00,48.03,48.06,47.86,47.89,120340.0,43.6804,43.7077,43.5258,43.5531,120340.0
2022-04-29 13:00:00,47.89,48.05,47.86,47.99,129558.0,43.5531,43.6986,43.5258,43.644,129558.0
2022-04-29 13:30:00,48.0,48.12,47.77,47.78,116781.0,43.6531,43.7623,43.444,43.4531,116781.0
2022-04-29 14:00:00,47.79,47.81,47.58,47.6,138055.0,43.4622,43.4803,43.2712,43.2894,138055.0
2022-04-29 14:30:00,47.59,47.62,47.28,47.41,256580.0,43.2803,43.3076,42.9983,43.1166,256580.0
2022-04-29 15:00:00,47.41,47.42,47.24,47.29,210402.0,43.1166,43.1257,42.962,43.0074,210402.0
2022-04-29 15:30:00,47.29,47.38,46.93,47.07,1052156.0,43.0074,43.0893,42.68,42.8074,1052156.0
2022-05-02 09:30:00,47.41,47.72,47.02,47.43,331552.0,43.1166,43.3985,42.7619,43.1348,331552.0
2022-05-02 10:00:00,47.43,47.68,47.22,47.59,179996.0,43.1348,43.3621,42.9438,43.2803,179996.0
2022-05-02 10:30:00,47.59,47.86,47.59,47.66,204372.0,43.2803,43.5258,43.2803,43.3439,204372.0
2022-05-02 11:00:00,47.67,47.71,47.47,47.48,171978.0,43.353,43.3894,43.1711,43.1802,171978.0
2022-05-02 11:30:00,47.49,47.69,47.39,47.66,205435.0,43.1893,43.3712,43.0984,43.3439,205435.0
2022-05-02 12:00:00,47.67,47.72,47.47,47.54,149613.0,43.353,43.3985,43.1711,43.2348,149613.0
2022-05-02 12:30:00,47.55,47.59,47.16,47.18,170163.0,43.2439,43.2803,42.8892,42.9074,170163.0
2022-05-02 13:00:00,47.19,47.24,46.99,47.03,170842.0,42.9165,42.962,42.7346,42.771,170842.0
2022-05-02 13:30:00,47.02,47.1,46.9,46.99,291431.0,42.7619,42.8346,42.6528,42.7346,291431.0
2022-05-02 14:00:00,46.98,47.12,46.77,46.87,151307.0,42.7255,42.8528,42.5345,42.6255,151307.0
2022-05-02 14:30:00,46.86,46.96,46.64,46.86,352979.0,42.6164,42.7073,42.4163,42.6164,352979.0
2022-05-02 15:00:00,46.86,47.53,46.85,47.48,648100.0,42.6164,43.2257,42.6073,43.1802,648100.0
2022-05-02 15:30:00,47.47,47.75,47.47,47.72,719247.0,43.1711,43.4258,43.1711,43.3985,719247.0
2022-05-03 09:30:00,47.94,48.07,47.57,47.93,552233.0,43.5986,43.7168,43.2621,43.5895,552233.0
2022-05-03 10:00:00,47.94,48.13,47.76,48.1,378016.0,43.5986,43.7714,43.4349,43.7441,378016.0
2022-05-03 10:30:00,48.1,48.24,47.95,48.13,158437.0,43.7441,43.8714,43.6077,43.7714,158437.0
2022-05-03 11:00:00,48.13,48.54,48.05,48.51,196361.0,43.7714,44.1442,43.6986,44.117,196361.0
2022-05-03 11:30:00,48.52,48.72,48.51,48.59,197113.0,44.126,44.3079,44.117,44.1897,197113.0
2022-05-03 12:00:00,48.6,48.7,48.41,48.49,193924.0,44.1988,44.2897,44.026,44.0988,193924.0
2022-05-03 12:30:00,48.48,48.62,48.42,48.52,113059.0,44.0897,44.217,44.0351,44.126,113059.0
2022-05-03 13:00:00,48.51,48.72,48.51,48.62,128427.0,44.117,44.3079,44.117,44.217,128427.0
2022-05-03 13:30:00,48.63,48.77,48.61,48.63,61984.0,44.2261,44.3534,44.2079,44.2261,61984.0
2022-05-03 14:00:00,48.62,48.63,48.26,48.29,130225.0,44.217,44.2261,43.8896,43.9169,130225.0
2022-05-03 14:30:00,48.3,48.62,48.2,48.61,198400.0,43.926,44.217,43.835,44.2079,198400.0
2022-05-03 15:00:00,48.61,48.74,48.49,48.59,264673.0,44.2079,44.3261,44.0988,44.1897,264673.0
2022-05-03 15:30:00,48.59,48.64,48.36,48.47,634213.0,44.1897,44.2352,43.9805,44.0806,634213.0
2022-05-04 09:30:00,48.65,48.9,48.27,48.7,254808.0,44.2443,44.4716,43.8987,44.2897,254808.0
2022-05-04 10:00:00,48.69,48.69,48.42,48.61,173679.0,44.2807,44.2807,44.0351,44.2079,173679.0
2022-05-04 10:30:00,48.61,48.82,48.56,48.67,280332.0,44.2079,44.3989,44.1624,44.2625,280332.0
2022-05-04 11:00:00,48.68,48.69,48.36,48.39,172901.0,44.2716,44.2807,43.9805,44.0078,172901.0
2022-05-04 11:30:00,48.4,48.43,48.28,48.38,142246.0,44.0169,44.0442,43.9078,43.9987,142246.0
2022-05-04 12:00:00,48.38,48.69,48.34,48.67,144170.0,43.9987,44.2807,43.9623,44.2625,144170.0
2022-05-04 12:30:00,48.68,48.74,48.57,48.71,272746.0,44.2716,44.3261,44.1715,44.2988,272746.0
2022-05-04 13:00:00,48.72,48.77,48.49,48.49,323768.0,44.3079,44.3534,44.0988,44.0988,323768.0
2022-05-04 13:30:00,48.49,48.7,48.4,48.56,306134.0,44.0988,44.2897,44.0169,44.1624,306134.0
2022-05-04 14:00:00,48.55,48.75,48.25,48.6,434311.0,44.1533,44.3352,43.8805,44.1988,434311.0
2022-05-04 14:30:00,48.6,49.31,48.12,49.24,881281.0,44.1988,44.8445,43.7623,44.7808,881281.0
2022-05-04 15:00:00,49.24,49.69,49.22,49.69,735844.0,44.7808,45.1901,44.7627,45.1901,735844.0
2022-05-04 15:30:00,49.69,49.93,49.66,49.81,887407.0,45.1901,45.4084,45.1628,45.2992,887407.0
2022-05-05 09:30:00,49.32,49.33,48.96,49.05,306425.0,44.8536,44.8627,44.5262,44.6081,306425.0
2022-05-05 10:00:00,49.05,49.05,48.53,48.53,210403.0,44.6081,44.6081,44.1351,44.1351,210403.0
2022-05-05 10:30:00,48.52,48.65,48.27,48.37,319794.0,44.126,44.2443,43.8987,43.9896,319794.0
2022-05-05 11:00:00,48.37,48.42,47.97,48.02,318088.0,43.9896,44.0351,43.6259,43.6713,318088.0
2022-05-05 11:30:00,48.02,48.19,47.74,47.8,186498.0,43.6713,43.8259,43.4167,43.4712,186498.0
2022-05-05 12:00:00,47.79,48.03,47.62,47.91,244831.0,43.4622,43.6804,43.3076,43.5713,244831.0
2022-05-05 12:30:00,47.91,48.2,47.85,48.14,419419.0,43.5713,43.835,43.5167,43.7805,419419.0
2022-05-05 13:00:00,48.15,48.36,48.1,48.27,231158.0,43.7896,43.9805,43.7441,43.8987,231158.0
2022-05-05 13:30:00,48.27,48.48,48.14,48.23,241839.0,43.8987,44.0897,43.7805,43.8623,241839.0
2022-05-05 14:00:00,48.23,48.48,48.09,48.1,307691.0,43.8623,44.0897,43.735,43.7441,307691.0
2022-05-05 14:30:00,48.1,48.34,48.04,48.21,191594.0,43.7441,43.9623,43.6895,43.8441,191594.0
2022-05-05 15:00:00,48.22,48.23,47.9,47.93,322062.0,43.8532,43.8623,43.5622,43.5895,322062.0
2022-05-05 15:30:00,47.92,48.32,47.81,48.32,1321447.0,43.5804,43.9442,43.4803,43.9442,1321447.0
2022-05-06 09:30:00,48.07,48.29,47.23,47.35,278380.0,43.7168,43.9169,42.9529,43.062,278380.0
2022-05-06 10:00:00,47.35,47.76,47.26,47.55,338144.0,43.062,43.4349,42.9802,43.2439,338144.0
2022-05-06 10:30:00,47.56,47.88,47.26,47.81,354837.0,43.253,43.544,42.9802,43.4803,354837.0
2022-05-06 11:00:00,47.8,48.08,47.67,47.87,288778.0,43.4712,43.7259,43.353,43.5349,288778.0
2022-05-06 11:30:00,47.88,47.9,47.32,47.36,296767.0,43.544,43.5622,43.0347,43.0711,296767.0
2022-05-06 12:00:00,47.36,47.76,47.32,47.65,284146.0,43.0711,43.4349,43.0347,43.3348,284146.0
2022-05-06 12:30:00,47.65,48.12,47.56,48.1,282604.0,43.3348,43.7623,43.253,43.7441,282604.0
2022-05-06 13:00:00,48.1,48.12,47.69,47.84,237902.0,43.7441,43.7623,43.3712,43.5076,237902.0
2022-05-06 13:30:00,47.84,47.92,47.55,47.59,240479.0,43.5076,43.5804,43.2439,43.2803,240479.0
2022-05-06 14:00:00,47.58,47.67,47.32,47.39,258462.0,43.2712,43.353,43.0347,43.0984,258462.0
2022-05-06 14:30:00,47.39,47.61,47.27,47.43,300360.0,43.0984,43.2985,42.9892,43.1348,300360.0
2022-05-06 15:00:00,47.43,47.5,47.24,47.38,432669.0,43.1348,43.1984,42.962,43.0893,432669.0
2022-05-06 15:30:00,47.38,47.95,47.38,47.78,900451.0,43.0893,43.6077,43.0893,43.4531,900451.0
2022-05-09 09:30:00,47.08,47.47,47.0,47.42,316398.0,42.8165,43.1711,42.7437,43.1257,316398.0
2022-05-09 10:00:00,47.4,47.47,46.87,46.9,139768.0,43.1075,43.1711,42.6255,42.6528,139768.0
2022-05-09 10:30:00,46.9,47.11,46.78,46.92,270784.0,42.6528,42.8437,42.5436,42.6709,270784.0
2022-05-09 11:00:00,46.91,47.05,46.69,46.76,264359.0,42.6618,42.7892,42.4618,42.5254,264359.0
2022-05-09 11:30:00,46.76,47.12,46.69,47.07,220463.0,42.5254,42.8528,42.4618,42.8074,220463.0
2022-05-09 12:00:00,47.06,47.47,46.98,47.36,311770.0,42.7983,43.1711,42.7255,43.0711,311770.0
2022-05-09 12:30:00,47.36,47.42,46.91,46.92,190241.0,43.0711,43.1257,42.6618,42.6709,190241.0
2022-05-09 13:00:00,46.92,47.19,46.87,47.17,231728.0,42.6709,42.9165,42.6255,42.8983,231728.0
2022-05-09 13:30:00,47.17,47.24,46.89,47.12,179592.0,42.8983,42.962,42.6437,42.8528,179592.0
2022-05-09 14:00:00,47.12,47.3,47.04,47.11,200979.0,42.8528,43.0165,42.7801,42.8437,200979.0
2022-05-09 14:30:00,47.11,47.38,46.95,47.36,343542.0,42.8437,43.0893,42.6982,43.0711,343542.0
2022-05-09 15:00:00,47.37,47.54,47.11,47.15,435520.0,43.0802,43.2348,42.8437,42.8801,435520.0
2022-05-09 15:30:00,47.15,47.15,46.75,46.98,1052104.0,42.8801,42.8801,42.5163,42.7255,1052104.0
2022-05-10 09:30:00,47.24,47.55,47.07,47.43,346870.0,42.962,43.2439,42.8074,43.1348,346870.0
2022-05-10 10:00:00,47.43,47.43,46.82,46.87,248792.0,43.1348,43.1348,42.58,42.6255,248792.0
2022-05-10 10:30:00,46.88,46.88,46.22,46.25,316513.0,42.6346,42.6346,42.0343,42.0616,316513.0
2022-05-10 11:00:00,46.25,46.35,46.01,46.21,486237.0,42.0616,42.1526,41.8434,42.0252,486237.0
2022-05-10 11:30:00,46.2,46.34,45.85,46.05,351602.0,42.0161,42.1435,41.6978,41.8797,351602.0
2022-05-10 12:00:00,46.05,46.19,45.71,45.74,349013.0,41.8797,42.0071,41.5705,41.5978,349013.0
2022-05-10 12:30:00,45.72,45.81,45.43,45.66,325774.0,41.5796,41.6615,41.3159,41.525,325774.0
2022-05-10 13:00:00,45.66,45.99,45.63,45.99,311639.0,41.525,41.8252,41.4978,41.8252,311639.0
2022-05-10 13:30:00,46.0,46.59,46.0,46.58,372693.0,41.8343,42.3708,41.8343,42.3617,372693.0
2022-05-10 14:00:00,46.59,46.63,46.24,46.31,431697.0,42.3708,42.4072,42.0525,42.1162,431697.0
2022-05-10 14:30:00,46.3,46.52,46.22,46.45,601963.0,42.1071,42.3072,42.0343,42.2435,601963.0
2022-05-10 15:00:00,46.46,46.66,46.14,46.18,420663.0,42.2526,42.4345,41.9616,41.998,420663.0
2022-05-10 15:30:00,46.18,46.38,46.07,46.35,850987.0,41.998,42.1798,41.8979,42.1526,850987.0
2022-05-11 09:30:00,46.27,46.77,46.02,46.77,348137.0,42.0798,42.5345,41.8524,42.5345,348137.0
2022-05-11 10:00:00,46.77,47.13,46.57,47.09,276952.0,42.5345,42.8619,42.3526,42.8255,276952.0
2022-05-11 10:30:00,47.08,47.25,46.73,46.89,248506.0,42.8165,42.9711,42.4981,42.6437,248506.0
2022-05-11 11:00:00,46.89,46.89,46.43,46.69,294937.0,42.6437,42.6437,42.2253,42.4618,294937.0
2022-05-11 11:30:00,46.69,46.89,46.59,46.71,267237.0,42.4618,42.6437,42.3708,42.48,267237.0
2022-05-11 12:00:00,46.7,46.71,46.29,46.3,330128.0,42.4709,42.48,42.098,42.1071,330128.0
2022-05-11 12:30:00,46.3,46.39,46.01,46.06,340274.0,42.1071,42.1889,41.8434,41.8888,340274.0
2022-05-11 13:00:00,46.05,46.07,45.74,45.75,384513.0,41.8797,41.8979,41.5978,41.6069,384513.0
2022-05-11 13:30:00,45.74,45.87,45.58,45.65,346874.0,41.5978,41.716,41.4523,41.516,346874.0
2022-05-11 14:00:00,45.65,46.2,45.65,46.0,408120.0,41.516,42.0161,41.516,41.8343,408120.0
2022-05-11 14:30:00,46.01,46.18,45.88,45.9,376698.0,41.8434,41.998,41.7251,41.7433,376698.0
2022-05-11 15:00:00,45.9,46.0,45.76,45.88,460085.0,41.7433,41.8343,41.616,41.7251,460085.0
2022-05-11 15:30:00,45.89,45.94,45.43,45.52,1019826.0,41.7342,41.7797,41.3159,41.3977,1019826.0
2022-05-12 09:30:00,45.27,45.45,44.83,44.96,333807.0,41.1704,41.3341,40.7702,40.8884,333807.0
2022-05-12 10:00:00,44.95,45.56,44.82,45.36,369655.0,40.8793,41.4341,40.7611,41.2522,369655.0
2022-05-12 10:30:00,45.37,45.5,45.13,45.42,352939.0,41.2613,41.3795,41.043,41.3068,352939.0
2022-05-12 11:00:00,45.43,45.7,45.29,45.32,243780.0,41.3159,41.5614,41.1886,41.2158,243780.0
2022-05-12 11:30:00,45.31,45.45,44.78,44.78,272693.0,41.2067,41.3341,40.7247,40.7247,272693.0
2022-05-12 12:00:00,44.78,45.14,44.75,45.12,297688.0,40.7247,41.0521,40.6975,41.0339,297688.0
2022-05-12 12:30:00,45.12,45.39,45.12,45.17,305783.0,41.0339,41.2795,41.0339,41.0794,305783.0
2022-05-12 13:00:00,45.18,45.25,44.85,44.92,241800.0,41.0885,41.1522,40.7884,40.8521,241800.0
2022-05-12 13:30:00,44.91,44.95,44.63,44.73,206559.0,40.843,40.8793,40.5883,40.6793,206559.0
2022-05-12 14:00:00,44.73,44.87,44.59,44.75,183388.0,40.6793,40.8066,40.5519,40.6975,183388.0
2022-05-12 14:30:00,44.75,44.8,44.51,44.58,307541.0,40.6975,40.7429,40.4792,40.5429,307541.0
2022-05-12 15:00:00,44.59,45.22,44.54,45.0,457091.0,40.5519,41.1249,40.5065,40.9248,457091.0
2022-05-12 15:30:00,45.0,45.54,45.0,45.52,1136986.0,40.9248,41.4159,40.9248,41.3977,1136986.0
2022-05-13 09:30:00,45.99,46.42,45.91,46.21,288995.0,41.8252,42.2162,41.7524,42.0252,288995.0
2022-05-13 10:00:00,46.22,46.5,46.18,46.41,184787.0,42.0343,42.289,41.998,42.2071,184787.0
2022-05-13 10:30:00,46.43,46.45,45.97,46.14,173421.0,42.2253,42.2435,41.807,41.9616,173421.0
2022-05-13 11:00:00,46.13,46.31,45.99,46.29,94452.0,41.9525,42.1162,41.8252,42.098,94452.0
2022-05-13 11:30:00,46.3,46.31,46.2,46.3,113180.0,42.1071,42.1162,42.0161,42.1071,113180.0
2022-05-13 12:00:00,46.31,46.56,46.28,46.44,144883.0,42.1162,42.3435,42.0889,42.2344,144883.0
2022-05-13 12:30:00,46.45,46.5,46.19,46.31,97090.0,42.2435,42.289,42.0071,42.1162,97090.0
2022-05-13 13:00:00,46.31,46.37,46.14,46.19,112000.0,42.1162,42.1708,41.9616,42.0071,112000.0
2022-05-13 13:30:00,46.19,46.24,45.89,45.92,105242.0,42.0071,42.0525,41.7342,41.7615,105242.0
2022-05-13 14:00:00,45.91,45.91,45.67,45.75,156196.0,41.7524,41.7524,41.5341,41.6069,156196.0
2022-05-13 14:30:00,45.76,46.06,45.76,46.06,191832.0,41.616,41.8888,41.616,41.8888,191832.0
2022-05-13 15:00:00,46.06,46.19,46.02,46.17,131160.0,41.8888,42.0071,41.8524,41.9889,131160.0
2022-05-13 15:30:00,46.17,46.18,45.93,46.1,610889.0,41.9889,41.998,41.7706,41.9252,610889.0
2022-05-16 09:30:00,45.9,46.25,45.3,45.39,240930.0,41.7433,42.0616,41.1976,41.2795,240930.0
2022-05-16 10:00:00,45.39,45.9,45.3,45.87,100409.0,41.2795,41.7433,41.1976,41.716,100409.0
2022-05-16 10:30:00,45.88,45.91,45.35,45.38,80224.0,41.7251,41.7524,41.2431,41.2704,80224.0
2022-05-16 11:00:00,45.37,45.55,45.25,45.42,85465.0,41.2613,41.425,41.1522,41.3068,85465.0
2022-05-16 11:30:00,45.42,45.87,45.28,45.87,91899.0,41.3068,41.716,41.1795,41.716,91899.0
2022-05-16 12:00:00,45.86,45.92,45.7,45.76,61926.0,41.7069,41.7615,41.5614,41.616,61926.0
2022-05-16 12:30:00,45.76,45.79,45.59,45.68,58016.0,41.616,41.6433,41.4614,41.5432,58016.0
2022-05-16 13:00:00,45.67,45.99,45.63,45.97,68138.0,41.5341,41.8252,41.4978,41.807,68138.0
2022-05-16 13:30:00,46.0,46.04,45.8,45.83,62691.0,41.8343,41.8706,41.6524,41.6797,62691.0
2022-05-16 14:00:00,45.83,46.0,45.77,46.0,112437.0,41.6797,41.8343,41.6251,41.8343,112437.0
2022-05-16 14:30:00,46.01,46.05,45.83,45.93,117212.0,41.8434,41.8797,41.6797,41.7706,117212.0
2022-05-16 15:00:00,45.93,46.03,45.7,45.73,162695.0,41.7706,41.8615,41.5614,41.5887,162695.0
2022-05-16 15:30:00,45.74,45.79,45.57,45.66,473140.0,41.5978,41.6433,41.4432,41.525,473140.0
2022-05-17 09:30:00,46.5,46.95,46.48,46.84,315556.0,42.289,42.6982,42.2708,42.5982,315556.0
2022-05-17 10:00:00,46.84,46.99,46.64,46.64,111365.0,42.5982,42.7346,42.4163,42.4163,111365.0
2022-05-17 10:30:00,46.65,46.7,46.47,46.66,153621.0,42.4254,42.4709,42.2617,42.4345,153621.0
2022-05-17 11:00:00,46.67,46.81,46.63,46.75,102740.0,42.4436,42.5709,42.4072,42.5163,102740.0
2022-05-17 11:30:00,46.75,46.89,46.75,46.86,95316.0,42.5163,42.6437,42.5163,42.6164,95316.0
2022-05-17 12:00:00,46.87,46.97,46.73,46.89,77178.0,42.6255,42.7164,42.4981,42.6437,77178.0
2022-05-17 12:30:00,46.88,47.11,46.87,47.11,86592.0,42.6346,42.8437,42.6255,42.8437,86592.0
2022-05-17 13:00:00,47.12,47.17,47.02,47.06,95824.0,42.8528,42.8983,42.7619,42.7983,95824.0
2022-05-17 13:30:00,47.07,47.14,47.01,47.04,87411.0,42.8074,42.871,42.7528,42.7801,87411.0
2022-05-17 14:00:00,47.05,47.23,46.87,47.1,264925.0,42.7892,42.9529,42.6255,42.8346,264925.0
2022-05-17 14:30:00,47.09,47.44,47.02,47.36,252086.0,42.8255,43.1439,42.7619,43.0711,252086.0
2022-05-17 15:00:00,47.36,47.49,47.34,47.47,291013.0,43.0711,43.1893,43.0529,43.1711,291013.0
2022-05-17 15:30:00,47.47,47.49,47.32,47.42,670495.0,43.1711,43.1893,43.0347,43.1257,670495.0
2022-05-18 09:30:00,46.91,47.14,46.69,46.93,157578.0,42.6618,42.871,42.4618,42.68,157578.0
2022-05-18 10:00:00,46.94,47.17,46.87,46.91,216004.0,42.6891,42.8983,42.6255,42.6618,216004.0
2022-05-18 10:30:00,46.91,47.12,46.88,47.09,390294.0,42.6618,42.8528,42.6346,42.8255,390294.0
2022-05-18 11:00:00,47.1,47.1,46.57,46.58,476356.0,42.8346,42.8346,42.3526,42.3617,476356.0
2022-05-18 11:30:00,46.59,46.75,46.45,46.49,192355.0,42.3708,42.5163,42.2435,42.2799,192355.0
2022-05-18 12:00:00,46.49,46.57,46.32,46.41,119612.0,42.2799,42.3526,42.1253,42.2071,119612.0
2022-05-18 12:30:00,46.41,46.7,46.37,46.63,86183.0,42.2071,42.4709,42.1708,42.4072,86183.0
2022-05-18 13:00:00,46.61,46.61,46.28,46.36,130855.0,42.389,42.389,42.0889,42.1617,130855.0
2022-05-18 13:30:00,46.35,46.42,46.23,46.32,117506.0,42.1526,42.2162,42.0434,42.1253,117506.0
2022-05-18 14:00:00,46.33,46.41,46.13,46.41,130119.0,42.1344,42.2071,41.9525,42.2071,130119.0
2022-05-18 14:30:00,46.41,46.47,46.16,46.19,315826.0,42.2071,42.2617,41.9798,42.0071,315826.0
2022-05-18 15:00:00,46.18,46.3,46.03,46.07,176970.0,41.998,42.1071,41.8615,41.8979,176970.0
2022-05-18 15:30:00,46.06,46.37,46.05,46.28,668303.0,41.8888,42.1708,41.8797,42.0889,668303.0
2022-05-19 09:30:00,45.76,46.4,45.68,45.9,294965.0,41.616,42.198,41.5432,41.7433,294965.0
2022-05-19 10:00:00,45.89,46.38,45.87,46.03,160432.0,41.7342,42.1798,41.716,41.8615,160432.0
2022-05-19 10:30:00,46.03,46.2,45.74,45.83,123817.0,41.8615,42.0161,41.5978,41.6797,123817.0
2022-05-19 11:00:00,45.82,45.98,45.68,45.94,112617.0,41.6706,41.8161,41.5432,41.7797,112617.0
2022-05-19 11:30:00,45.98,46.39,45.93,46.22,169925.0,41.8161,42.1889,41.7706,42.0343,169925.0
2022-05-19 12:00:00,46.22,46.26,45.99,46.12,162677.0,42.0343,42.0707,41.8252,41.9434,162677.0
2022-05-19 12:30:00,46.12,46.15,45.85,45.97,144400.0,41.9434,41.9707,41.6978,41.807,144400.0
2022-05-19 13:00:00,45.99,46.25,45.96,46.06,145302.0,41.8252,42.0616,41.7979,41.8888,145302.0
2022-05-19 13:30:00,46.07,46.3,45.83,46.24,129299.0,41.8979,42.1071,41.6797,42.0525,129299.0
2022-05-19 14:00:00,46.24,46.25,46.05,46.18,137474.0,42.0525,42.0616,41.8797,41.998,137474.0
2022-05-19 14:30:00,46.16,46.25,45.95,46.2,140674.0,41.9798,42.0616,41.7888,42.0161,140674.0
2022-05-19 15:00:00,46.2,46.34,45.95,45.96,216489.0,42.0161,42.1435,41.7888,41.7979,216489.0
2022-05-19 15:30:00,45.95,46.08,45.82,45.91,615721.0,41.7888,41.907,41.6706,41.7524,615721.0
2022-05-20 09:30:00,46.29,46.62,45.91,45.95,248880.0,42.098,42.3981,41.7524,41.7888,248880.0
2022-05-20 10:00:00,45.96,46.05,45.82,45.93,112145.0,41.7979,41.8797,41.6706,41.7706,112145.0
2022-05-20 10:30:00,45.94,45.94,45.61,45.62,107819.0,41.7797,41.7797,41.4796,41.4887,107819.0
2022-05-20 11:00:00,45.61,45.64,45.29,45.39,129609.0,41.4796,41.5069,41.1886,41.2795,129609.0
2022-05-20 11:30:00,45.38,45.51,45.34,45.4,89804.0,41.2704,41.3886,41.234,41.2886,89804.0
2022-05-20 12:00:00,45.4,45.43,45.16,45.25,138268.0,41.2886,41.3159,41.0703,41.1522,138268.0
2022-05-20 12:30:00,45.25,45.31,45.03,45.23,135891.0,41.1522,41.2067,40.9521,41.134,135891.0
2022-05-20 13:00:00,45.23,45.25,44.91,44.91,139526.0,41.134,41.1522,40.843,40.843,139526.0
2022-05-20 13:30:00,44.91,45.26,44.91,45.21,185166.0,40.843,41.1613,40.843,41.1158,185166.0
2022-05-20 14:00:00,45.22,45.26,45.04,45.12,140290.0,41.1249,41.1613,40.9612,41.0339,140290.0
2022-05-20 14:30:00,45.11,45.4,45.0,45.24,288695.0,41.0249,41.2886,40.9248,41.1431,288695.0
2022-05-20 15:00:00,45.24,45.39,45.11,45.38,155376.0,41.1431,41.2795,41.0249,41.2704,155376.0
2022-05-20 15:30:00,45.39,45.96,45.32,45.92,731750.0,41.2795,41.7979,41.2158,41.7615,731750.0
2022-05-23 09:30:00,46.67,46.95,46.61,46.64,511943.0,42.4436,42.6982,42.389,42.4163,511943.0
2022-05-23 10:00:00,46.63,46.93,46.38,46.93,165676.0,42.4072,42.68,42.1798,42.68,165676.0
2022-05-23 10:30:00,46.95,47.15,46.87,47.13,241326.0,42.6982,42.8801,42.6255,42.8619,241326.0
2022-05-23 11:00:00,47.13,47.38,47.12,47.35,186942.0,42.8619,43.0893,42.8528,43.062,186942.0
2022-05-23 11:30:00,47.35,47.53,47.34,47.47,162986.0,43.062,43.2257,43.0529,43.1711,162986.0
2022-05-23 12:00:00,47.47,47.6,47.33,47.37,132497.0,43.1711,43.2894,43.0438,43.0802,132497.0
2022-05-23 12:30:00,47.38,47.41,47.24,47.31,200341.0,43.0893,43.1166,42.962,43.0256,200341.0
2022-05-23 13:00:00,47.32,47.33,47.11,47.26,236966.0,43.0347,43.0438,42.8437,42.9802,236966.0
2022-05-23 13:30:00,47.27,47.42,47.2,47.42,114063.0,42.9892,43.1257,42.9256,43.1257,114063.0
2022-05-23 14:00:00,47.43,47.44,47.29,47.32,177485.0,43.1348,43.1439,43.0074,43.0347,177485.0
2022-05-23 14:30:00,47.32,47.42,47.25,47.25,169001.0,43.0347,43.1257,42.9711,42.9711,169001.0
2022-05-23 15:00:00,47.26,47.37,47.12,47.2,200306.0,42.9802,43.0802,42.8528,42.9256,200306.0
2022-05-23 15:30:00,47.19,47.27,46.89,47.06,722517.0,42.9165,42.9892,42.6437,42.7983,722517.0
2022-05-24 09:30:00,46.84,46.96,46.3,46.33,250003.0,42.5982,42.7073,42.1071,42.1344,250003.0
2022-05-24 10:00:00,46.33,46.43,45.99,46.17,268872.0,42.1344,42.2253,41.8252,41.9889,268872.0
2022-05-24 10:30:00,46.16,46.16,45.72,45.87,171843.0,41.9798,41.9798,41.5796,41.716,171843.0
2022-05-24 11:00:00,45.86,45.97,45.75,45.93,219464.0,41.7069,41.807,41.6069,41.7706,219464.0
2022-05-24 11:30:00,45.93,46.21,45.86,46.13,153259.0,41.7706,42.0252,41.7069,41.9525,153259.0
2022-05-24 12:00:00,46.12,46.41,46.07,46.25,171295.0,41.9434,42.2071,41.8979,42.0616,171295.0
2022-05-24 12:30:00,46.25,46.32,46.06,46.15,98634.0,42.0616,42.1253,41.8888,41.9707,98634.0
2022-05-24 13:00:00,46.13,46.2,45.97,46.18,75427.0,41.9525,42.0161,41.807,41.998,75427.0
2022-05-24 13:30:00,46.17,46.39,46.06,46.35,140527.0,41.9889,42.1889,41.8888,42.1526,140527.0
2022-05-24 14:00:00,46.36,46.57,46.26,46.45,173086.0,42.1617,42.3526,42.0707,42.2435,173086.0
2022-05-24 14:30:00,46.43,46.55,46.22,46.32,151901.0,42.2253,42.3344,42.0343,42.1253,151901.0
2022-05-24 15:00:00,46.32,46.66,46.31,46.62,209891.0,42.1253,42.4345,42.1162,42.3981,209891.0
2022-05-24 15:30:00,46.63,46.86,46.56,46.71,500687.0,42.4072,42.6164,42.3435,42.48,500687.0
2022-05-25 09:30:00,46.55,47.08,46.49,47.0,215341.0,42.3344,42.8165,42.2799,42.7437,215341.0
2022-05-25 10:00:00,46.99,47.45,46.92,47.45,136424.0,42.7346,43.1529,42.6709,43.1529,136424.0
2022-05-25 10:30:00,47.45,47.65,47.38,47.46,127446.0,43.1529,43.3348,43.0893,43.162,127446.0
2022-05-25 11:00:00,47.45,47.45,47.22,47.28,100903.0,43.1529,43.1529,42.9438,42.9983,100903.0
2022-05-25 11:30:00,47.27,47.27,47.07,47.22,152026.0,42.9892,42.9892,42.8074,42.9438,152026.0
2022-05-25 12:00:00,47.23,47.29,46.9,46.93,97879.0,42.9529,43.0074,42.6528,42.68,97879.0
2022-05-25 12:30:00,46.94,47.07,46.88,47.02,118264.0,42.6891,42.8074,42.6346,42.7619,118264.0
2022-05-25 13:00:00,47.01,47.03,46.89,46.99,146761.0,42.7528,42.771,42.6437,42.7346,146761.0
2022-05-25 13:30:00,46.98,47.03,46.9,47.01,95569.0,42.7255,42.771,42.6528,42.7528,95569.0
2022-05-25 14:00:00,47.0,47.33,46.86,47.28,346815.0,42.7437,43.0438,42.6164,42.9983,346815.0
2022-05-25 14:30:00,47.29,47.57,47.29,47.55,189639.0,43.0074,43.2621,43.0074,43.2439,189639.0
2022-05-25 15:00:00,47.54,47.75,47.53,47.62,203057.0,43.2348,43.4258,43.2257,43.3076,203057.0
2022-05-25 15:30:00,47.62,47.65,47.36,47.42,354435.0,43.3076,43.3348,43.0711,43.1257,354435.0
2022-05-26 09:30:00,47.71,48.36,47.59,48.33,166637.0,43.3894,43.9805,43.2803,43.9533,166637.0
2022-05-26 10:00:00,48.34,48.53,48.33,48.38,314366.0,43.9623,44.1351,43.9533,43.9987,314366.0
2022-05-26 10:30:00,48.37,48.44,48.27,48.31,98433.0,43.9896,44.0533,43.8987,43.9351,98433.0
2022-05-26 11:00:00,48.29,48.38,48.25,48.37,91237.0,43.9169,43.9987,43.8805,43.9896,91237.0
2022-05-26 11:30:00,48.37,48.37,48.14,48.28,68554.0,43.9896,43.9896,43.7805,43.9078,68554.0
2022-05-26 12:00:00,48.26,48.45,48.24,48.45,60043.0,43.8896,44.0624,43.8714,44.0624,60043.0
2022-05-26 12:30:00,48.45,48.55,48.4,48.54,100385.0,44.0624,44.1533,44.0169,44.1442,100385.0
2022-05-26 13:00:00,48.55,48.66,48.47,48.5,141674.0,44.1533,44.2534,44.0806,44.1079,141674.0
2022-05-26 13:30:00,48.5,48.55,48.48,48.55,55013.0,44.1079,44.1533,44.0897,44.1533,55013.0
2022-05-26 14:00:00,48.55,48.58,48.48,48.53,85922.0,44.1533,44.1806,44.0897,44.1351,85922.0
2022-05-26 14:30:00,48.53,48.54,48.46,48.51,74597.0,44.1351,44.1442,44.0715,44.117,74597.0
2022-05-26 15:00:00,48.51,48.58,48.43,48.5,171551.0,44.117,44.1806,44.0442,44.1079,171551.0
2022-05-26 15:30:00,48.5,48.75,48.49,48.53,433366.0,44.1079,44.3352,44.0988,44.1351,433366.0
2022-05-27 09:30:00,48.68,49.06,48.54,48.89,143860.0,44.2716,44.6171,44.1442,44.4625,143860.0
2022-05-27 10:00:00,48.89,48.92,48.73,48.75,196337.0,44.4625,44.4898,44.317,44.3352,196337.0
2022-05-27 10:30:00,48.76,48.79,48.61,48.62,175122.0,44.3443,44.3716,44.2079,44.217,175122.0
2022-05-27 11:00:00,48.63,48.77,48.6,48.76,107453.0,44.2261,44.3534,44.1988,44.3443,107453.0
2022-05-27 11:30:00,48.75,48.89,48.7,48.85,121555.0,44.3352,44.4625,44.2897,44.4262,121555.0
2022-05-27 12:00:00,48.86,48.94,48.82,48.89,83962.0,44.4353,44.508,44.3989,44.4625,83962.0
2022-05-27 12:30:00,48.89,48.9,48.8,48.87,83712.0,44.4625,44.4716,44.3807,44.4444,83712.0
2022-05-27 13:00:00,48.86,48.89,48.78,48.82,80121.0,44.4353,44.4625,44.3625,44.3989,80121.0
2022-05-27 13:30:00,48.82,48.86,48.8,48.85,85038.0,44.3989,44.4353,44.3807,44.4262,85038.0
2022-05-27 14:00:00,48.85,48.96,48.84,48.95,160682.0,44.4262,44.5262,44.4171,44.5171,160682.0
2022-05-27 14:30:00,48.95,49.03,48.93,49.03,152742.0,44.5171,44.5899,44.4989,44.5899,152742.0
2022-05-27 15:00:00,49.03,49.17,49.0,49.15,176055.0,44.5899,44.7172,44.5626,44.699,176055.0
2022-05-27 15:30:00,49.14,49.28,49.12,49.27,447541.0,44.6899,44.8172,44.6717,44.8081,447541.0
2022-05-31 09:30:00,48.87,48.93,48.44,48.78,244762.0,44.4444,44.4989,44.0533,44.3625,244762.0
2022-05-31 10:00:00,48.79,49.0,48.62,48.81,95678.0,44.3716,44.5626,44.217,44.3898,95678.0
2022-05-31 10:30:00,48.79,48.9,48.66,48.81,123375.0,44.3716,44.4716,44.2534,44.3898,123375.0
2022-05-31 11:00:00,48.79,48.83,48.67,48.79,89592.0,44.3716,44.408,44.2625,44.3716,89592.0
2022-05-31 11:30:00,48.78,49.12,48.75,49.1,104786.0,44.3625,44.6717,44.3352,44.6535,104786.0
2022-05-31 12:00:00,49.11,49.21,48.95,49.04,66150.0,44.6626,44.7536,44.5171,44.599,66150.0
2022-05-31 12:30:00,49.04,49.31,49.02,49.22,62082.0,44.599,44.8445,44.5808,44.7627,62082.0
2022-05-31 13:00:00,49.22,49.29,49.08,49.12,65307.0,44.7627,44.8263,44.6353,44.6717,65307.0
2022-05-31 13:30:00,49.11,49.48,49.1,49.48,59935.0,44.6626,44.9991,44.6535,44.9991,59935.0
2022-05-31 14:00:00,49.47,49.47,49.31,49.32,84405.0,44.99,44.99,44.8445,44.8536,84405.0
2022-05-31 14:30:00,49.31,49.37,49.06,49.16,129493.0,44.8445,44.8991,44.6171,44.7081,129493.0
2022-05-31 15:00:00,49.17,49.29,49.08,49.27,245345.0,44.7172,44.8263,44.6353,44.8081,245345.0
2022-05-31 15:30:00,49.28,49.46,49.17,49.22,803306.0,44.8172,44.9809,44.7172,44.7627,803306.0
2022-06-01 09:30:00,49.22,49.35,48.67,48.74,189122.0,44.7627,44.8809,44.2625,44.3261,189122.0
2022-06-01 10:00:00,48.75,48.85,48.19,48.2,193181.0,44.3352,44.4262,43.8259,43.835,193181.0
2022-06-01 10:30:00,48.19,48.31,48.12,48.3,115480.0,43.8259,43.9351,43.7623,43.926,115480.0
2022-06-01 11:00:00,48.29,48.29,47.99,48.05,120562.0,43.9169,43.9169,43.644,43.6986,120562.0
2022-06-01 11:30:00,48.05,48.09,47.83,47.96,43966.0,43.6986,43.735,43.4985,43.6168,43966.0
2022-06-01 12:00:00,47.95,48.13,47.93,48.07,101592.0,43.6077,43.7714,43.5895,43.7168,101592.0
2022-06-01 12:30:00,48.08,48.16,47.92,48.09,58097.0,43.7259,43.7986,43.5804,43.735,58097.0
2022-06-01 13:00:00,48.09,48.48,48.06,48.46,70182.0,43.735,44.0897,43.7077,44.0715,70182.0
2022-06-01 13:30:00,48.46,48.61,48.43,48.55,52892.0,44.0715,44.2079,44.0442,44.1533,52892.0
2022-06-01 14:00:00,48.52,48.81,48.52,48.73,126377.0,44.126,44.3898,44.126,44.317,126377.0
2022-06-01 14:30:00,48.74,48.83,48.67,48.73,83538.0,44.3261,44.408,44.2625,44.317,83538.0
2022-06-01 15:00:00,48.71,48.87,48.65,48.82,86101.0,44.2988,44.4444,44.2443,44.3989,86101.0
2022-06-01 15:30:00,48.82,48.88,48.53,48.54,311066.0,44.3989,44.4534,44.1351,44.1442,311066.0
2022-06-02 09:30:00,48.48,48.7,48.22,48.42,165313.0,44.0897,44.2897,43.8532,44.0351,165313.0
2022-06-02 10:00:00,48.43,48.68,48.34,48.45,106112.0,44.0442,44.2716,43.9623,44.0624,106112.0
2022-06-02 10:30:00,48.47,48.63,48.42,48.62,81639.0,44.0806,44.2261,44.0351,44.217,81639.0
2022-06-02 11:00:00,48.62,48.83,48.6,48.81,107911.0,44.217,44.408,44.1988,44.3898,107911.0
2022-06-02 11:30:00,48.82,49.01,48.73,48.85,80299.0,44.3989,44.5717,44.317,44.4262,80299.0
2022-06-02 12:00:00,48.86,49.09,48.82,49.07,75951.0,44.4353,44.6444,44.3989,44.6262,75951.0
2022-06-02 12:30:00,49.08,49.16,49.02,49.09,100606.0,44.6353,44.7081,44.5808,44.6444,100606.0
2022-06-02 13:00:00,49.1,49.18,49.03,49.18,59369.0,44.6535,44.7263,44.5899,44.7263,59369.0
2022-06-02 13:30:00,49.18,49.32,49.17,49.31,118024.0,44.7263,44.8536,44.7172,44.8445,118024.0
2022-06-02 14:00:00,49.32,49.38,49.23,49.25,90386.0,44.8536,44.9082,44.7717,44.7899,90386.0
2022-06-02 14:30:00,49.25,49.34,49.2,49.21,131652.0,44.7899,44.8718,44.7445,44.7536,131652.0
2022-06-02 15:00:00,49.22,49.36,49.21,49.3,177645.0,44.7627,44.89,44.7536,44.8354,177645.0
2022-06-02 15:30:00,49.29,49.49,49.21,49.48,456964.0,44.8263,45.0082,44.7536,44.9991,456964.0
2022-06-03 09:30:00,49.07,49.23,48.86,49.09,116837.0,44.6262,44.7717,44.4353,44.6444,116837.0
2022-06-03 10:00:00,49.09,49.12,48.84,48.91,76115.0,44.6444,44.6717,44.4171,44.4807,76115.0
2022-06-03 10:30:00,48.91,48.97,48.72,48.92,80939.0,44.4807,44.5353,44.3079,44.4898,80939.0
2022-06-03 11:00:00,48.91,48.94,48.79,48.86,44741.0,44.4807,44.508,44.3716,44.4353,44741.0
2022-06-03 11:30:00,48.88,48.98,48.72,48.82,33553.0,44.4534,44.5444,44.3079,44.3989,33553.0
2022-06-03 12:00:00,48.82,48.89,48.71,48.86,67619.0,44.3989,44.4625,44.2988,44.4353,67619.0
2022-06-03 12:30:00,48.85,49.03,48.82,49.03,42407.0,44.4262,44.5899,44.3989,44.5899,42407.0
2022-06-03 13:00:00,49.04,49.13,48.83,48.89,114437.0,44.599,44.6808,44.408,44.4625,114437.0
2022-06-03 13:30:00,48.89,48.89,48.75,48.81,38938.0,44.4625,44.4625,44.3352,44.3898,38938.0
2022-06-03 14:00:00,48.8,48.98,48.77,48.98,62303.0,44.3807,44.5444,44.3534,44.5444,62303.0
2022-06-03 14:30:00,48.98,48.98,48.75,48.82,41226.0,44.5444,44.5444,44.3352,44.3989,41226.0
2022-06-03 15:00:00,48.82,48.85,48.66,48.8,103853.0,44.3989,44.4262,44.2534,44.3807,103853.0
2022-06-03 15:30:00,48.8,48.86,48.68,48.81,466766.0,44.3807,44.4353,44.2716,44.3898,466766.0
2022-06-06 09:30:00,49.2,49.47,48.97,49.45,214229.0,44.7445,44.99,44.5353,44.9718,214229.0
2022-06-06 10:00:00,49.47,49.75,49.46,49.61,123616.0,44.99,45.2447,44.9809,45.1173,123616.0
2022-06-06 10:30:00,49.62,49.63,49.4,49.45,106560.0,45.1264,45.1355,44.9264,44.9718,106560.0
2022-06-06 11:00:00,49.45,49.5,49.24,49.31,82391.0,44.9718,45.0173,44.7808,44.8445,82391.0
2022-06-06 11:30:00,49.31,49.35,49.24,49.31,53512.0,44.8445,44.8809,44.7808,44.8445,53512.0
2022-06-06 12:00:00,49.3,49.32,49.07,49.08,96726.0,44.8354,44.8536,44.6262,44.6353,96726.0
2022-06-06 12:30:00,49.09,49.3,49.05,49.3,96418.0,44.6444,44.8354,44.6081,44.8354,96418.0
2022-06-06 13:00:00,49.29,49.29,49.18,49.23,81110.0,44.8263,44.8263,44.7263,44.7717,81110.0
2022-06-06 13:30:00,49.21,49.45,49.2,49.44,84921.0,44.7536,44.9718,44.7445,44.9627,84921.0
2022-06-06 14:00:00,49.45,49.45,49.09,49.11,57191.0,44.9718,44.9718,44.6444,44.6626,57191.0
2022-06-06 14:30:00,49.09,49.17,49.0,49.15,153164.0,44.6444,44.7172,44.5626,44.699,153164.0
2022-06-06 15:00:00,49.14,49.16,49.04,49.09,160617.0,44.6899,44.7081,44.599,44.6444,160617.0
2022-06-06 15:30:00,49.08,49.13,49.0,49.03,312481.0,44.6353,44.6808,44.5626,44.5899,312481.0
2022-06-07 09:30:00,48.56,48.79,48.43,48.66,75946.0,44.1624,44.3716,44.0442,44.2534,75946.0
2022-06-07 10:00:00,48.67,48.97,48.66,48.97,54938.0,44.2625,44.5353,44.2534,44.5353,54938.0
2022-06-07 10:30:00,48.98,49.22,48.97,49.19,56827.0,44.5444,44.7627,44.5353,44.7354,56827.0
2022-06-07 11:00:00,49.19,49.31,49.11,49.14,67864.0,44.7354,44.8445,44.6626,44.6899,67864.0
2022-06-07 11:30:00,49.14,49.15,48.94,49.0,50000.0,44.6899,44.699,44.508,44.5626,50000.0
2022-06-07 12:00:00,49.01,49.11,48.98,49.09,35905.0,44.5717,44.6626,44.5444,44.6444,35905.0
2022-06-07 12:30:00,49.09,49.27,49.05,49.25,32877.0,44.6444,44.8081,44.6081,44.7899,32877.0
2022-06-07 13:00:00,49.27,49.33,49.23,49.26,38308.0,44.8081,44.8627,44.7717,44.799,38308.0
2022-06-07 13:30:00,49.27,49.27,49.17,49.17,28286.0,44.8081,44.8081,44.7172,44.7172,28286.0
2022-06-07 14:00:00,49.16,49.31,49.16,49.3,31119.0,44.7081,44.8445,44.7081,44.8354,31119.0
2022-06-07 14:30:00,49.29,49.37,49.2,49.28,150549.0,44.8263,44.8991,44.7445,44.8172,150549.0
2022-06-07 15:00:00,49.28,49.36,49.27,49.34,81081.0,44.8172,44.89,44.8081,44.8718,81081.0
2022-06-07 15:30:00,49.33,49.5,49.32,49.48,359923.0,44.8627,45.0173,44.8536,44.9991,359923.0
2022-06-08 09:30:00,49.0,49.12,48.61,49.08,177220.0,44.5626,44.6717,44.2079,44.6353,177220.0
2022-06-08 10:00:00,49.08,49.11,48.74,48.82,39993.0,44.6353,44.6626,44.3261,44.3989,39993.0
2022-06-08 10:30:00,48.8,48.94,48.75,48.78,50791.0,44.3807,44.508,44.3352,44.3625,50791.0
2022-06-08 11:00:00,48.79,48.94,48.79,48.89,78126.0,44.3716,44.508,44.3716,44.4625,78126.0
2022-06-08 11:30:00,48.89,48.97,48.85,48.88,38496.0,44.4625,44.5353,44.4262,44.4534,38496.0
2022-06-08 12:00:00,48.86,48.96,48.62,48.65,40231.0,44.4353,44.5262,44.217,44.2443,40231.0
2022-06-08 12:30:00,48.65,48.65,48.33,48.53,50586.0,44.2443,44.2443,43.9533,44.1351,50586.0
2022-06-08 13:00:00,48.53,48.57,48.41,48.48,28131.0,44.1351,44.1715,44.026,44.0897,28131.0
2022-06-08 13:30:00,48.47,48.55,48.34,48.48,35697.0,44.0806,44.1533,43.9623,44.0897,35697.0
2022-06-08 14:00:00,48.48,48.53,48.39,48.43,49085.0,44.0897,44.1351,44.0078,44.0442,49085.0
2022-06-08 14:30:00,48.43,48.5,48.35,48.47,53364.0,44.0442,44.1079,43.9714,44.0806,53364.0
2022-06-08 15:00:00,48.46,48.65,48.39,48.62,63558.0,44.0715,44.2443,44.0078,44.217,63558.0
2022-06-08 15:30:00,48.62,48.69,48.58,48.65,330738.0,44.217,44.2807,44.1806,44.2443,330738.0
2022-06-09 09:30:00,48.45,48.64,48.08,48.25,168466.0,44.0624,44.2352,43.7259,43.8805,168466.0
2022-06-09 10:00:00,48.23,48.28,47.89,48.21,89962.0,43.8623,43.9078,43.5531,43.8441,89962.0
2022-06-09 10:30:00,48.22,48.34,48.03,48.14,39159.0,43.8532,43.9623,43.6804,43.7805,39159.0
2022-06-09 11:00:00,48.16,48.24,48.03,48.12,55196.0,43.7986,43.8714,43.6804,43.7623,55196.0
2022-06-09 11:30:00,48.13,48.24,48.05,48.17,38897.0,43.7714,43.8714,43.6986,43.8077,38897.0
2022-06-09 12:00:00,48.15,48.18,47.98,48.15,66201.0,43.7896,43.8168,43.6349,43.7896,66201.0
2022-06-09 12:30:00,48.15,48.3,48.12,48.3,32787.0,43.7896,43.926,43.7623,43.926,32787.0
2022-06-09 13:00:00,48.31,48.35,48.16,48.18,35868.0,43.9351,43.9714,43.7986,43.8168,35868.0
2022-06-09 13:30:00,48.18,48.25,48.08,48.25,44207.0,43.8168,43.8805,43.7259,43.8805,44207.0
2022-06-09 14:00:00,48.24,48.24,48.04,48.11,44034.0,43.8714,43.8714,43.6895,43.7532,44034.0
2022-06-09 14:30:00,48.1,48.1,47.64,47.74,149449.0,43.7441,43.7441,43.3257,43.4167,149449.0
2022-06-09 15:00:00,47.74,47.74,47.53,47.53,121360.0,43.4167,43.4167,43.2257,43.2257,121360.0
2022-06-09 15:30:00,47.5,47.51,47.16,47.16,478553.0,43.1984,43.2075,42.8892,42.8892,478553.0
2022-06-10 09:30:00,46.28,46.55,46.17,46.2,182372.0,42.0889,42.3344,41.9889,42.0161,182372.0
2022-06-10 10:00:00,46.19,46.2,45.76,45.79,79955.0,42.0071,42.0161,41.616,41.6433,79955.0
2022-06-10 10:30:00,45.77,46.1,45.73,45.87,180471.0,41.6251,41.9252,41.5887,41.716,180471.0
2022-06-10 11:00:00,45.86,45.89,45.52,45.61,241468.0,41.7069,41.7342,41.3977,41.4796,241468.0
2022-06-10 11:30:00,45.6,45.68,45.5,45.66,129887.0,41.4705,41.5432,41.3795,41.525,129887.0
2022-06-10 12:00:00,45.66,45.88,45.48,45.52,136493.0,41.525,41.7251,41.3613,41.3977,136493.0
2022-06-10 12:30:00,45.52,45.61,45.43,45.53,132379.0,41.3977,41.4796,41.3159,41.4068,132379.0
2022-06-10 13:00:00,45.53,45.72,45.42,45.72,95529.0,41.4068,41.5796,41.3068,41.5796,95529.0
2022-06-10 13:30:00,45.72,45.77,45.52,45.56,106409.0,41.5796,41.6251,41.3977,41.4341,106409.0
2022-06-10 14:00:00,45.55,45.77,45.45,45.61,116495.0,41.425,41.6251,41.3341,41.4796,116495.0
2022-06-10 14:30:00,45.62,45.81,45.57,45.78,132012.0,41.4887,41.6615,41.4432,41.6342,132012.0
2022-06-10 15:00:00,45.78,45.85,45.61,45.64,194188.0,41.6342,41.6978,41.4796,41.5069,194188.0
2022-06-10 15:30:00,45.63,45.71,45.39,45.55,890480.0,41.4978,41.5705,41.2795,41.425,890480.0
2022-06-13 09:30:00,44.47,44.68,44.29,44.38,325713.0,40.4428,40.6338,40.2791,40.361,325713.0
2022-06-13 10:00:00,44.38,44.57,44.15,44.16,236809.0,40.361,40.5338,40.1518,40.1609,236809.0
2022-06-13 10:30:00,44.15,44.19,43.93,44.04,411671.0,40.1518,40.1882,39.9517,40.0518,411671.0
2022-06-13 11:00:00,44.04,44.49,43.93,44.38,259931.0,40.0518,40.461,39.9517,40.361,259931.0
2022-06-13 11:30:00,44.37,44.71,44.29,44.53,173104.0,40.3519,40.6611,40.2791,40.4974,173104.0
2022-06-13 12:00:00,44.52,44.67,44.44,44.59,197017.0,40.4883,40.6247,40.4155,40.5519,197017.0
2022-06-13 12:30:00,44.58,44.9,44.49,44.5,129662.0,40.5429,40.8339,40.461,40.4701,129662.0
2022-06-13 13:00:00,44.51,44.51,44.33,44.36,118501.0,40.4792,40.4792,40.3155,40.3428,118501.0
2022-06-13 13:30:00,44.35,44.74,44.28,44.61,154521.0,40.3337,40.6884,40.27,40.5701,154521.0
2022-06-13 14:00:00,44.6,44.6,44.27,44.39,176221.0,40.561,40.561,40.2609,40.3701,176221.0
2022-06-13 14:30:00,44.38,44.61,44.25,44.3,172726.0,40.361,40.5701,40.2427,40.2882,172726.0
2022-06-13 15:00:00,44.28,44.48,44.07,44.07,445722.0,40.27,40.4519,40.079,40.079,445722.0
2022-06-13 15:30:00,44.07,44.12,43.82,44.09,790386.0,40.079,40.1245,39.8517,40.0972,790386.0
2022-06-14 09:30:00,44.2,44.69,44.12,44.6,254489.0,40.1973,40.6429,40.1245,40.561,254489.0
2022-06-14 10:00:00,44.62,44.75,44.31,44.31,128474.0,40.5792,40.6975,40.2973,40.2973,128474.0
2022-06-14 10:30:00,44.31,44.61,44.29,44.5,199637.0,40.2973,40.5701,40.2791,40.4701,199637.0
2022-06-14 11:00:00,44.49,44.57,44.07,44.23,92280.0,40.461,40.5338,40.079,40.2245,92280.0
2022-06-14 11:30:00,44.23,44.47,44.16,44.34,102799.0,40.2245,40.4428,40.1609,40.3246,102799.0
2022-06-14 12:00:00,44.33,44.33,44.08,44.1,121204.0,40.3155,40.3155,40.0881,40.1063,121204.0
2022-06-14 12:30:00,44.11,44.19,44.03,44.15,113071.0,40.1154,40.1882,40.0427,40.1518,113071.0
2022-06-14 13:00:00,44.16,44.45,44.09,44.2,136818.0,40.1609,40.4246,40.0972,40.1973,136818.0
2022-06-14 13:30:00,44.18,44.2,43.85,43.96,139137.0,40.1791,40.1973,39.879,39.979,139137.0
2022-06-14 14:00:00,43.96,44.17,43.96,44.16,119285.0,39.979,40.17,39.979,40.1609,119285.0
2022-06-14 14:30:00,44.15,44.17,43.9,43.95,136738.0,40.1518,40.17,39.9244,39.9699,136738.0
2022-06-14 15:00:00,43.95,44.04,43.8,44.0,210332.0,39.9699,40.0518,39.8335,40.0154,210332.0
2022-06-14 15:30:00,44.0,44.34,44.0,44.25,609102.0,40.0154,40.3246,40.0154,40.2427,609102.0
2022-06-15 09:30:00,44.66,44.95,44.65,44.86,227210.0,40.6156,40.8793,40.6065,40.7975,227210.0
2022-06-15 10:00:00,44.85,44.97,44.73,44.9,181803.0,40.7884,40.8975,40.6793,40.8339,181803.0
2022-06-15 10:30:00,44.9,44.92,44.6,44.72,95443.0,40.8339,40.8521,40.561,40.6702,95443.0
2022-06-15 11:00:00,44.71,44.76,44.5,44.69,79084.0,40.6611,40.7066,40.4701,40.6429,79084.0
2022-06-15 11:30:00,44.69,44.88,44.67,44.85,77762.0,40.6429,40.8157,40.6247,40.7884,77762.0
2022-06-15 12:00:00,44.84,44.87,44.72,44.84,67693.0,40.7793,40.8066,40.6702,40.7793,67693.0
2022-06-15 12:30:00,44.84,44.87,44.51,44.54,122721.0,40.7793,40.8066,40.4792,40.5065,122721.0
2022-06-15 13:00:00,44.53,44.74,44.51,44.71,98410.0,40.4974,40.6884,40.4792,40.6611,98410.0
2022-06-15 13:30:00,44.71,44.78,44.55,44.75,128810.0,40.6611,40.7247,40.5156,40.6975,128810.0
2022-06-15 14:00:00,44.75,44.98,44.24,44.28,656078.0,40.6975,40.9066,40.2336,40.27,656078.0
2022-06-15 14:30:00,44.26,45.12,43.94,44.6,822004.0,40.2518,41.0339,39.9608,40.561,822004.0
2022-06-15 15:00:00,44.61,45.09,44.55,45.09,455002.0,40.5701,41.0067,40.5156,41.0067,455002.0
2022-06-15 15:30:00,45.08,45.24,44.48,44.54,718426.0,40.9976,41.1431,40.4519,40.5065,718426.0
2022-06-16 09:30:00,43.6,43.74,42.81,42.81,240501.0,39.6516,39.7789,38.9331,38.9331,240501.0
2022-06-16 10:00:00,42.8,43.03,42.66,43.02,137561.0,38.924,39.1332,38.7967,39.1241,137561.0
2022-06-16 10:30:00,43.01,43.05,42.64,42.64,190821.0,39.115,39.1514,38.7785,38.7785,190821.0
2022-06-16 11:00:00,42.63,43.05,42.63,42.98,148677.0,38.7694,39.1514,38.7694,39.0877,148677.0
2022-06-16 11:30:00,42.99,43.03,42.87,42.99,121868.0,39.0968,39.1332,38.9877,39.0968,121868.0
2022-06-16 12:00:00,43.0,43.04,42.79,43.04,75426.0,39.1059,39.1423,38.915,39.1423,75426.0
2022-06-16 12:30:00,43.02,43.14,42.92,43.05,109993.0,39.1241,39.2333,39.0332,39.1514,109993.0
2022-06-16 13:00:00,43.05,43.16,42.91,43.11,172277.0,39.1514,39.2514,39.0241,39.206,172277.0
2022-06-16 13:30:00,43.11,43.14,42.83,42.84,99628.0,39.206,39.2333,38.9513,38.9604,99628.0
2022-06-16 14:00:00,42.83,42.86,42.76,42.78,106174.0,38.9513,38.9786,38.8877,38.9059,106174.0
2022-06-16 14:30:00,42.77,42.86,42.61,42.71,103843.0,38.8968,38.9786,38.7513,38.8422,103843.0
2022-06-16 15:00:00,42.7,43.02,42.7,42.96,259924.0,38.8331,39.1241,38.8331,39.0696,259924.0
2022-06-16 15:30:00,42.95,42.96,42.67,42.85,594400.0,39.0605,39.0696,38.8058,38.9695,594400.0
2022-06-17 09:30:00,43.12,43.84,43.12,43.69,144442.0,39.2151,39.8699,39.2151,39.7334,144442.0
2022-06-17 10:00:00,43.72,43.78,43.17,43.21,127150.0,39.7607,39.8153,39.2605,39.2969,127150.0
2022-06-17 10:30:00,43.2,43.22,42.89,43.16,219097.0,39.2878,39.306,39.0059,39.2514,219097.0
2022-06-17 11:00:00,43.17,43.53,43.08,43.42,267786.0,39.2605,39.5879,39.1787,39.4879,267786.0
2022-06-17 11:30:00,43.43,43.53,43.2,43.22,147948.0,39.497,39.5879,39.2878,39.306,147948.0
2022-06-17 12:00:00,43.21,43.45,43.07,43.4,109118.0,39.2969,39.5152,39.1696,39.4697,109118.0
2022-06-17 12:30:00,43.41,43.52,43.3,43.39,87353.0,39.4788,39.5788,39.3788,39.4606,87353.0
2022-06-17 13:00:00,43.4,43.74,43.37,43.48,138165.0,39.4697,39.7789,39.4424,39.5425,138165.0
2022-06-17 13:30:00,43.48,43.68,43.44,43.61,134197.0,39.5425,39.7244,39.5061,39.6607,134197.0
2022-06-17 14:00:00,43.62,43.82,43.61,43.66,96856.0,39.6698,39.8517,39.6607,39.7062,96856.0
2022-06-17 14:30:00,43.65,43.84,43.54,43.57,183473.0,39.6971,39.8699,39.597,39.6243,183473.0
2022-06-17 15:00:00,43.58,43.67,43.36,43.63,298027.0,39.6334,39.7153,39.4333,39.6789,298027.0
2022-06-17 15:30:00,43.63,43.64,43.39,43.42,1334014.0,39.6789,39.688,39.4606,39.4879,1334014.0
2022-06-21 09:30:00,44.1,44.3,43.59,44.05,145135.0,40.3683,40.5514,39.9015,40.3226,145135.0
2022-06-21 10:00:00,44.05,44.22,43.96,44.01,98497.0,40.3226,40.4782,40.2402,40.286,98497.0
2022-06-21 10:30:00,44.02,44.19,43.96,44.17,95538.0,40.2951,40.4507,40.2402,40.4324,95538.0
2022-06-21 11:00:00,44.16,44.19,43.95,43.95,76861.0,40.4233,40.4507,40.231,40.231,76861.0
2022-06-21 11:30:00,43.96,43.98,43.76,43.77,113146.0,40.2402,40.2585,40.0571,40.0663,113146.0
2022-06-21 12:00:00,43.78,43.99,43.77,43.99,67487.0,40.0754,40.2676,40.0663,40.2676,67487.0
2022-06-21 12:30:00,43.98,44.01,43.87,44.0,92285.0,40.2585,40.286,40.1578,40.2768,92285.0
2022-06-21 13:00:00,44.0,44.04,43.85,43.86,141123.0,40.2768,40.3134,40.1395,40.1486,141123.0
2022-06-21 13:30:00,43.86,43.95,43.73,43.75,123717.0,40.1486,40.231,40.0296,40.048,123717.0
2022-06-21 14:00:00,43.74,43.84,43.7,43.81,112797.0,40.0388,40.1303,40.0022,40.1029,112797.0
2022-06-21 14:30:00,43.81,43.96,43.74,43.95,183501.0,40.1029,40.2402,40.0388,40.231,183501.0
2022-06-21 15:00:00,43.96,44.0,43.9,43.98,208217.0,40.2402,40.2768,40.1853,40.2585,208217.0
2022-06-21 15:30:00,43.99,43.99,43.81,43.85,449514.0,40.2676,40.2676,40.1029,40.1395,449514.0
2022-06-22 09:30:00,43.23,43.66,43.23,43.46,187172.0,39.572,39.9656,39.572,39.7825,187172.0
2022-06-22 10:00:00,43.46,43.83,43.46,43.83,122238.0,39.7825,40.1212,39.7825,40.1212,122238.0
2022-06-22 10:30:00,43.83,43.99,43.75,43.75,108786.0,40.1212,40.2676,40.048,40.048,108786.0
2022-06-22 11:00:00,43.75,43.82,43.63,43.79,116003.0,40.048,40.112,39.9381,40.0846,116003.0
2022-06-22 11:30:00,43.79,43.87,43.53,43.55,110743.0,40.0846,40.1578,39.8466,39.8649,110743.0
2022-06-22 12:00:00,43.55,43.72,43.48,43.66,97541.0,39.8649,40.0205,39.8008,39.9656,97541.0
2022-06-22 12:30:00,43.64,43.75,43.63,43.72,61846.0,39.9473,40.048,39.9381,40.0205,61846.0
2022-06-22 13:00:00,43.73,43.85,43.66,43.84,66499.0,40.0296,40.1395,39.9656,40.1303,66499.0
2022-06-22 13:30:00,43.84,43.91,43.74,43.86,80778.0,40.1303,40.1944,40.0388,40.1486,80778.0
2022-06-22 14:00:00,43.87,44.02,43.84,43.92,178109.0,40.1578,40.2951,40.1303,40.2036,178109.0
2022-06-22 14:30:00,43.93,43.99,43.87,43.98,100800.0,40.2127,40.2676,40.1578,40.2585,100800.0
2022-06-22 15:00:00,43.98,44.02,43.89,43.91,129685.0,40.2585,40.2951,40.1761,40.1944,129685.0
2022-06-22 15:30:00,43.9,44.0,43.85,43.86,440081.0,40.1853,40.2768,40.1395,40.1486,440081.0
2022-06-23 09:30:00,43.85,43.9,43.52,43.73,139962.0,40.1395,40.1853,39.8374,40.0296,139962.0
2022-06-23 10:00:00,43.73,43.77,43.42,43.53,65571.0,40.0296,40.0663,39.7459,39.8466,65571.0
2022-06-23 10:30:00,43.56,43.74,43.45,43.6,125067.0,39.874,40.0388,39.7733,39.9106,125067.0
2022-06-23 11:00:00,43.61,43.7,43.52,43.55,105624.0,39.9198,40.0022,39.8374,39.8649,105624.0
2022-06-23 11:30:00,43.54,43.56,43.23,43.29,112349.0,39.8557,39.874,39.572,39.6269,112349.0
2022-06-23 12:00:00,43.3,43.33,43.13,43.17,129124.0,39.636,39.6635,39.4804,39.517,129124.0
2022-06-23 12:30:00,43.17,43.19,42.84,42.9,166393.0,39.517,39.5353,39.215,39.2699,166393.0
2022-06-23 13:00:00,42.89,43.03,42.84,42.85,274872.0,39.2607,39.3889,39.215,39.2241,274872.0
2022-06-23 13:30:00,42.85,42.92,42.74,42.88,267245.0,39.2241,39.2882,39.1234,39.2516,267245.0
2022-06-23 14:00:00,42.89,42.95,42.79,42.94,251572.0,39.2607,39.3156,39.1692,39.3065,251572.0
2022-06-23 14:30:00,42.94,43.13,42.94,43.11,338192.0,39.3065,39.4804,39.3065,39.4621,338192.0
2022-06-23 15:00:00,43.11,43.28,43.05,43.25,139140.0,39.4621,39.6177,39.4072,39.5903,139140.0
2022-06-23 15:30:00,43.25,43.51,43.24,43.43,508887.0,39.5903,39.8283,39.5811,39.755,508887.0
2022-06-24 09:30:00,43.68,44.33,43.67,44.31,278726.0,39.9839,40.5789,39.9747,40.5606,278726.0
2022-06-24 10:00:00,44.33,44.76,44.33,44.71,245382.0,40.5789,40.9725,40.5789,40.9267,245382.0
2022-06-24 10:30:00,44.7,44.84,44.64,44.8,139920.0,40.9176,41.0457,40.8626,41.0091,139920.0
2022-06-24 11:00:00,44.79,44.9,44.73,44.89,183910.0,41.0,41.1006,40.945,41.0915,183910.0
2022-06-24 11:30:00,44.9,45.05,44.88,44.9,84817.0,41.1006,41.238,41.0823,41.1006,84817.0
2022-06-24 12:00:00,44.88,44.92,44.82,44.82,112756.0,41.0823,41.119,41.0274,41.0274,112756.0
2022-06-24 12:30:00,44.83,44.99,44.82,44.92,90819.0,41.0366,41.183,41.0274,41.119,90819.0
2022-06-24 13:00:00,44.92,45.04,44.92,44.95,76214.0,41.119,41.2288,41.119,41.1464,76214.0
2022-06-24 13:30:00,44.93,45.01,44.92,44.96,79014.0,41.1281,41.2013,41.119,41.1556,79014.0
2022-06-24 14:00:00,44.96,44.98,44.89,44.95,73857.0,41.1556,41.1739,41.0915,41.1464,73857.0
2022-06-24 14:30:00,44.96,45.0,44.91,45.0,84910.0,41.1556,41.1922,41.1098,41.1922,84910.0
2022-06-24 15:00:00,45.0,45.05,44.98,45.03,120964.0,41.1922,41.238,41.1739,41.2196,120964.0
2022-06-24 15:30:00,45.04,45.08,44.93,45.02,447891.0,41.2288,41.2654,41.1281,41.2105,447891.0
2022-06-27 09:30:00,45.26,45.46,44.74,44.79,197116.0,41.4302,41.6133,40.9542,41.0,197116.0
2022-06-27 10:00:00,44.79,44.97,44.7,44.72,65853.0,41.0,41.1647,40.9176,40.9359,65853.0
2022-06-27 10:30:00,44.7,45.19,44.7,45.1,121171.0,40.9176,41.3661,40.9176,41.2837,121171.0
2022-06-27 11:00:00,45.1,45.28,45.02,45.2,86152.0,41.2837,41.4485,41.2105,41.3753,86152.0
2022-06-27 11:30:00,45.2,45.3,45.13,45.21,32481.0,41.3753,41.4668,41.3112,41.3844,32481.0
2022-06-27 12:00:00,45.21,45.22,44.98,44.99,38428.0,41.3844,41.3936,41.1739,41.183,38428.0
2022-06-27 12:30:00,44.97,45.1,44.91,45.08,33206.0,41.1647,41.2837,41.1098,41.2654,33206.0
2022-06-27 13:00:00,45.1,45.1,44.94,44.94,53259.0,41.2837,41.2837,41.1373,41.1373,53259.0
2022-06-27 13:30:00,44.93,44.94,44.82,44.91,79675.0,41.1281,41.1373,41.0274,41.1098,79675.0
2022-06-27 14:00:00,44.91,45.04,44.86,44.96,37385.0,41.1098,41.2288,41.064,41.1556,37385.0
2022-06-27 14:30:00,44.96,45.07,44.94,45.01,32085.0,41.1556,41.2563,41.1373,41.2013,32085.0
2022-06-27 15:00:00,45.0,45.05,44.87,45.0,127712.0,41.1922,41.238,41.0732,41.1922,127712.0
2022-06-27 15:30:00,45.0,45.04,44.83,44.94,194149.0,41.1922,41.2288,41.0366,41.1373,194149.0
2022-06-28 09:30:00,45.26,45.83,45.23,45.76,131817.0,41.4302,41.9519,41.4027,41.8879,131817.0
2022-06-28 10:00:00,45.75,45.79,45.48,45.55,71346.0,41.8787,41.9153,41.6316,41.6956,71346.0
2022-06-28 10:30:00,45.54,45.56,45.38,45.54,108831.0,41.6865,41.7048,41.54,41.6865,108831.0
2022-06-28 11:00:00,45.53,45.56,45.02,45.03,114089.0,41.6773,41.7048,41.2105,41.2196,114089.0
2022-06-28 11:30:00,45.02,45.07,44.92,44.98,103808.0,41.2105,41.2563,41.119,41.1739,103808.0
2022-06-28 12:00:00,44.98,45.16,44.93,45.14,73531.0,41.1739,41.3386,41.1281,41.3203,73531.0
2022-06-28 12:30:00,45.15,45.18,45.04,45.08,59210.0,41.3295,41.357,41.2288,41.2654,59210.0
2022-06-28 13:00:00,45.08,45.12,44.84,45.02,102147.0,41.2654,41.302,41.0457,41.2105,102147.0
2022-06-28 13:30:00,45.0,45.05,44.89,44.96,79085.0,41.1922,41.238,41.0915,41.1556,79085.0
2022-06-28 14:00:00,44.96,45.02,44.67,44.74,85020.0,41.1556,41.2105,40.8901,40.9542,85020.0
2022-06-28 14:30:00,44.71,44.75,44.62,44.68,109307.0,40.9267,40.9633,40.8443,40.8993,109307.0
2022-06-28 15:00:00,44.67,44.82,44.61,44.79,145826.0,40.8901,41.0274,40.8352,41.0,145826.0
2022-06-28 15:30:00,44.78,44.79,44.64,44.65,345905.0,40.9908,41.0,40.8626,40.8718,345905.0
2022-06-29 09:30:00,44.7,44.79,44.17,44.33,215471.0,40.9176,41.0,40.4324,40.5789,215471.0
2022-06-29 10:00:00,44.32,44.52,44.22,44.36,122914.0,40.5697,40.7528,40.4782,40.6063,122914.0
2022-06-29 10:30:00,44.36,44.56,44.27,44.31,111518.0,40.6063,40.7894,40.524,40.5606,111518.0
2022-06-29 11:00:00,44.3,44.35,44.14,44.19,102471.0,40.5514,40.5972,40.405,40.4507,102471.0
2022-06-29 11:30:00,44.18,44.36,44.16,44.28,102217.0,40.4416,40.6063,40.4233,40.5331,102217.0
2022-06-29 12:00:00,44.28,44.31,44.04,44.05,91586.0,40.5331,40.5606,40.3134,40.3226,91586.0
2022-06-29 12:30:00,44.05,44.2,44.03,44.16,106634.0,40.3226,40.4599,40.3043,40.4233,106634.0
2022-06-29 13:00:00,44.14,44.27,44.04,44.11,109895.0,40.405,40.524,40.3134,40.3775,109895.0
2022-06-29 13:30:00,44.11,44.29,44.05,44.29,85280.0,40.3775,40.5423,40.3226,40.5423,85280.0
2022-06-29 14:00:00,44.28,44.38,44.23,44.32,162342.0,40.5331,40.6246,40.4873,40.5697,162342.0
2022-06-29 14:30:00,44.33,44.33,44.15,44.21,159177.0,40.5789,40.5789,40.4141,40.469,159177.0
2022-06-29 15:00:00,44.2,44.29,44.12,44.28,188703.0,40.4599,40.5423,40.3866,40.5331,188703.0
2022-06-29 15:30:00,44.29,44.32,44.18,44.27,330838.0,40.5423,40.5697,40.4416,40.524,330838.0
2022-06-30 09:30:00,43.48,43.52,42.97,43.08,141772.0,39.8008,39.8374,39.334,39.4346,141772.0
2022-06-30 10:00:00,43.08,43.48,43.04,43.35,104593.0,39.4346,39.8008,39.398,39.6818,104593.0
2022-06-30 10:30:00,43.34,43.67,43.32,43.62,166367.0,39.6726,39.9747,39.6543,39.929,166367.0
2022-06-30 11:00:00,43.63,43.9,43.48,43.84,132442.0,39.9381,40.1853,39.8008,40.1303,132442.0
2022-06-30 11:30:00,43.85,44.02,43.79,43.99,57339.0,40.1395,40.2951,40.0846,40.2676,57339.0
2022-06-30 12:00:00,44.02,44.36,43.93,44.36,60090.0,40.2951,40.6063,40.2127,40.6063,60090.0
2022-06-30 12:30:00,44.37,44.46,44.22,44.31,82090.0,40.6155,40.6979,40.4782,40.5606,82090.0
2022-06-30 13:00:00,44.33,44.36,44.05,44.15,113289.0,40.5789,40.6063,40.3226,40.4141,113289.0
2022-06-30 13:30:00,44.15,44.35,44.14,44.24,77177.0,40.4141,40.5972,40.405,40.4965,77177.0
2022-06-30 14:00:00,44.24,44.25,44.05,44.18,90421.0,40.4965,40.5056,40.3226,40.4416,90421.0
2022-06-30 14:30:00,44.18,44.2,43.91,43.96,45640.0,40.4416,40.4599,40.1944,40.2402,45640.0
2022-06-30 15:00:00,43.95,43.99,43.75,43.89,120918.0,40.231,40.2676,40.048,40.1761,120918.0
2022-06-30 15:30:00,43.9,43.96,43.67,43.89,598271.0,40.1853,40.2402,39.9747,40.1761,598271.0
2022-07-01 09:30:00,43.67,44.47,43.57,44.34,144881.0,39.9747,40.707,39.8832,40.588,144881.0
2022-07-01 10:00:00,44.35,44.43,43.56,43.59,172614.0,40.5972,40.6704,39.874,39.9015,172614.0
2022-07-01 10:30:00,43.6,43.84,43.41,43.78,133331.0,39.9106,40.1303,39.7367,40.0754,133331.0
2022-07-01 11:00:00,43.78,43.99,43.74,43.9,99506.0,40.0754,40.2676,40.0388,40.1853,99506.0
2022-07-01 11:30:00,43.92,43.99,43.67,43.74,69493.0,40.2036,40.2676,39.9747,40.0388,69493.0
2022-07-01 12:00:00,43.75,44.07,43.71,44.06,65152.0,40.048,40.3409,40.0113,40.3317,65152.0
2022-07-01 12:30:00,44.07,44.08,43.84,43.86,55304.0,40.3409,40.35,40.1303,40.1486,55304.0
2022-07-01 13:00:00,43.86,44.1,43.86,44.1,42025.0,40.1486,40.3683,40.1486,40.3683,42025.0
2022-07-01 13:30:00,44.09,44.25,44.05,44.25,90501.0,40.3592,40.5056,40.3226,40.5056,90501.0
2022-07-01 14:00:00,44.25,44.39,44.14,44.3,213803.0,40.5056,40.6338,40.405,40.5514,213803.0
2022-07-01 14:30:00,44.31,44.45,44.31,44.45,94744.0,40.5606,40.6887,40.5606,40.6887,94744.0
2022-07-01 15:00:00,44.45,44.58,44.34,44.56,84190.0,40.6887,40.8077,40.588,40.7894,84190.0
2022-07-01 15:30:00,44.56,44.73,44.5,44.63,447257.0,40.7894,40.945,40.7345,40.8535,447257.0
2022-07-05 09:30:00,43.82,43.82,43.19,43.29,137566.0,40.112,40.112,39.5353,39.6269,137566.0
2022-07-05 10:00:00,43.28,43.53,43.21,43.53,119766.0,39.6177,39.8466,39.5536,39.8466,119766.0
2022-07-05 10:30:00,43.53,43.9,43.51,43.75,109713.0,39.8466,40.1853,39.8283,40.048,109713.0
2022-07-05 11:00:00,43.75,43.85,43.63,43.7,132646.0,40.048,40.1395,39.9381,40.0022,132646.0
2022-07-05 11:30:00,43.69,43.87,43.59,43.82,90758.0,39.993,40.1578,39.9015,40.112,90758.0
2022-07-05 12:00:00,43.82,44.03,43.8,43.95,76871.0,40.112,40.3043,40.0937,40.231,76871.0
2022-07-05 12:30:00,43.96,44.03,43.85,43.97,58935.0,40.2402,40.3043,40.1395,40.2493,58935.0
2022-07-05 13:00:00,43.97,44.19,43.95,44.13,53435.0,40.2493,40.4507,40.231,40.3958,53435.0
2022-07-05 13:30:00,44.13,44.27,44.11,44.17,47938.0,40.3958,40.524,40.3775,40.4324,47938.0
2022-07-05 14:00:00,44.18,44.38,44.16,44.37,44055.0,40.4416,40.6246,40.4233,40.6155,44055.0
2022-07-05 14:30:00,44.39,44.51,44.37,44.43,59855.0,40.6338,40.7436,40.6155,40.6704,59855.0
2022-07-05 15:00:00,44.44,44.61,44.37,44.57,261271.0,40.6796,40.8352,40.6155,40.7986,261271.0
2022-07-05 15:30:00,44.57,44.8,44.5,44.8,195611.0,40.7986,41.0091,40.7345,41.0091,195611.0
2022-07-06 09:30:00,44.53,44.77,44.29,44.29,158117.0,40.762,40.9816,40.5423,40.5423,158117.0
2022-07-06 10:00:00,44.25,44.48,44.17,44.4,70567.0,40.5056,40.7162,40.4324,40.643,70567.0
2022-07-06 10:30:00,44.42,44.42,44.07,44.17,140407.0,40.6613,40.6613,40.3409,40.4324,140407.0
2022-07-06 11:00:00,44.17,44.19,43.95,44.12,71978.0,40.4324,40.4507,40.231,40.3866,71978.0
2022-07-06 11:30:00,44.11,44.31,44.01,44.31,50648.0,40.3775,40.5606,40.286,40.5606,50648.0
2022-07-06 12:00:00,44.31,44.31,44.13,44.22,68056.0,40.5606,40.5606,40.3958,40.4782,68056.0
2022-07-06 12:30:00,44.24,44.29,44.21,44.26,20494.0,40.4965,40.5423,40.469,40.5148,20494.0
2022-07-06 13:00:00,44.27,44.42,44.27,44.32,34554.0,40.524,40.6613,40.524,40.5697,34554.0
2022-07-06 13:30:00,44.31,44.45,44.29,44.42,61094.0,40.5606,40.6887,40.5423,40.6613,61094.0
2022-07-06 14:00:00,44.41,44.5,44.23,44.49,131818.0,40.6521,40.7345,40.4873,40.7253,131818.0
2022-07-06 14:30:00,44.49,44.73,44.46,44.53,115206.0,40.7253,40.945,40.6979,40.762,115206.0
2022-07-06 15:00:00,44.54,44.63,44.41,44.58,96321.0,40.7711,40.8535,40.6521,40.8077,96321.0
2022-07-06 15:30:00,44.58,44.66,44.34,44.43,305410.0,40.8077,40.881,40.588,40.6704,305410.0
2022-07-07 09:30:00,44.77,45.21,44.76,45.07,95334.0,40.9816,41.3844,40.9725,41.2563,95334.0
2022-07-07 10:00:00,45.06,45.06,44.8,44.97,46179.0,41.2471,41.2471,41.0091,41.1647,46179.0
2022-07-07 10:30:00,44.98,45.18,44.96,45.08,65457.0,41.1739,41.357,41.1556,41.2654,65457.0
2022-07-07 11:00:00,45.08,45.2,45.05,45.1,65941.0,41.2654,41.3753,41.238,41.2837,65941.0
2022-07-07 11:30:00,45.09,45.1,45.0,45.03,29762.0,41.2746,41.2837,41.1922,41.2196,29762.0
2022-07-07 12:00:00,45.04,45.12,45.03,45.06,20000.0,41.2288,41.302,41.2196,41.2471,20000.0
2022-07-07 12:30:00,45.06,45.11,44.98,45.02,43586.0,41.2471,41.2929,41.1739,41.2105,43586.0
2022-07-07 13:00:00,45.02,45.02,44.95,44.98,39031.0,41.2105,41.2105,41.1464,41.1739,39031.0
2022-07-07 13:30:00,44.97,45.06,44.96,45.01,18394.0,41.1647,41.2471,41.1556,41.2013,18394.0
2022-07-07 14:00:00,45.01,45.09,44.98,45.07,49170.0,41.2013,41.2746,41.1739,41.2563,49170.0
2022-07-07 14:30:00,45.07,45.07,44.94,45.03,69687.0,41.2563,41.2563,41.1373,41.2196,69687.0
2022-07-07 15:00:00,45.04,45.11,45.0,45.0,111125.0,41.2288,41.2929,41.1922,41.1922,111125.0
2022-07-07 15:30:00,45.0,45.05,44.93,44.98,260074.0,41.1922,41.238,41.1281,41.1739,260074.0
2022-07-08 09:30:00,45.11,45.2,44.65,44.67,85670.0,41.2929,41.3753,40.8718,40.8901,85670.0
2022-07-08 10:00:00,44.67,44.98,44.54,44.95,98448.0,40.8901,41.1739,40.7711,41.1464,98448.0
2022-07-08 10:30:00,44.95,45.18,44.95,45.1,104738.0,41.1464,41.357,41.1464,41.2837,104738.0
2022-07-08 11:00:00,45.1,45.2,45.05,45.11,56071.0,41.2837,41.3753,41.238,41.2929,56071.0
2022-07-08 11:30:00,45.08,45.11,44.8,44.95,47411.0,41.2654,41.2929,41.0091,41.1464,47411.0
2022-07-08 12:00:00,44.95,44.96,44.7,44.7,24538.0,41.1464,41.1556,40.9176,40.9176,24538.0
2022-07-08 12:30:00,44.7,44.74,44.58,44.59,13400.0,40.9176,40.9542,40.8077,40.8169,13400.0
2022-07-08 13:00:00,44.57,44.69,44.53,44.69,24875.0,40.7986,40.9084,40.762,40.9084,24875.0
2022-07-08 13:30:00,44.7,44.77,44.65,44.67,20018.0,40.9176,40.9816,40.8718,40.8901,20018.0
2022-07-08 14:00:00,44.67,44.9,44.67,44.9,21575.0,40.8901,41.1006,40.8901,41.1006,21575.0
2022-07-08 14:30:00,44.9,45.01,44.9,44.98,45656.0,41.1006,41.2013,41.1006,41.1739,45656.0
2022-07-08 15:00:00,44.99,45.04,44.96,44.98,32338.0,41.183,41.2288,41.1556,41.1739,32338.0
2022-07-08 15:30:00,44.98,44.98,44.82,44.82,282225.0,41.1739,41.1739,41.0274,41.0274,282225.0
2022-07-11 09:30:00,44.49,44.68,44.18,44.6,141399.0,40.7253,40.8993,40.4416,40.826,141399.0
2022-07-11 10:00:00,44.61,44.71,44.36,44.44,49887.0,40.8352,40.9267,40.6063,40.6796,49887.0
2022-07-11 10:30:00,44.43,44.5,44.28,44.28,29469.0,40.6704,40.7345,40.5331,40.5331,29469.0
2022-07-11 11:00:00,44.28,44.43,44.26,44.42,32223.0,40.5331,40.6704,40.5148,40.6613,32223.0
2022-07-11 11:30:00,44.43,44.49,44.34,44.4,58028.0,40.6704,40.7253,40.588,40.643,58028.0
2022-07-11 12:00:00,44.4,44.41,44.3,44.33,18127.0,40.643,40.6521,40.5514,40.5789,18127.0
2022-07-11 12:30:00,44.33,44.48,44.33,44.48,12299.0,40.5789,40.7162,40.5789,40.7162,12299.0
2022-07-11 13:00:00,44.45,44.57,44.44,44.56,51930.0,40.6887,40.7986,40.6796,40.7894,51930.0
2022-07-11 13:30:00,44.57,44.61,44.52,44.54,25636.0,40.7986,40.8352,40.7528,40.7711,25636.0
2022-07-11 14:00:00,44.53,44.53,44.4,44.41,45155.0,40.762,40.762,40.643,40.6521,45155.0
2022-07-11 14:30:00,44.4,44.49,44.33,44.33,47098.0,40.643,40.7253,40.5789,40.5789,47098.0
2022-07-11 15:00:00,44.33,44.37,44.29,44.36,74946.0,40.5789,40.6155,40.5423,40.6063,74946.0
2022-07-11 15:30:00,44.35,44.42,44.31,44.41,162957.0,40.5972,40.6613,40.5606,40.6521,162957.0
2022-07-12 09:30:00,43.99,44.67,43.97,44.54,140644.0,40.2676,40.8901,40.2493,40.7711,140644.0
2022-07-12 10:00:00,44.57,44.73,44.41,44.6,84890.0,40.7986,40.945,40.6521,40.826,84890.0
2022-07-12 10:30:00,44.64,44.84,44.62,44.78,53334.0,40.8626,41.0457,40.8443,40.9908,53334.0
2022-07-12 11:00:00,44.78,44.98,44.71,44.95,197540.0,40.9908,41.1739,40.9267,41.1464,197540.0
2022-07-12 11:30:00,44.95,45.03,44.91,44.96,31679.0,41.1464,41.2196,41.1098,41.1556,31679.0
2022-07-12 12:00:00,44.96,45.02,44.92,45.02,46374.0,41.1556,41.2105,41.119,41.2105,46374.0
2022-07-12 12:30:00,45.02,45.12,45.0,45.09,51121.0,41.2105,41.302,41.1922,41.2746,51121.0
2022-07-12 13:00:00,45.08,45.12,44.89,44.94,67332.0,41.2654,41.302,41.0915,41.1373,67332.0
2022-07-12 13:30:00,44.95,45.05,44.94,45.01,33642.0,41.1464,41.238,41.1373,41.2013,33642.0
2022-07-12 14:00:00,45.01,45.01,44.85,44.86,35351.0,41.2013,41.2013,41.0549,41.064,35351.0
2022-07-12 14:30:00,44.87,44.91,44.75,44.75,29594.0,41.0732,41.1098,40.9633,40.9633,29594.0
2022-07-12 15:00:00,44.75,44.75,44.44,44.47,107050.0,40.9633,40.9633,40.6796,40.707,107050.0
2022-07-12 15:30:00,44.46,44.54,44.33,44.46,405776.0,40.6979,40.7711,40.5789,40.6979,405776.0
2022-07-13 09:30:00,44.02,44.14,43.71,43.74,169978.0,40.2951,40.405,40.0113,40.0388,169978.0
2022-07-13 10:00:00,43.74,43.78,43.35,43.57,179730.0,40.0388,40.0754,39.6818,39.8832,179730.0
2022-07-13 10:30:00,43.59,43.84,43.57,43.69,426074.0,39.9015,40.1303,39.8832,39.993,426074.0
2022-07-13 11:00:00,43.69,43.87,43.59,43.6,114408.0,39.993,40.1578,39.9015,39.9106,114408.0
2022-07-13 11:30:00,43.6,43.65,43.44,43.59,77257.0,39.9106,39.9564,39.7642,39.9015,77257.0
2022-07-13 12:00:00,43.59,43.86,43.57,43.84,88087.0,39.9015,40.1486,39.8832,40.1303,88087.0
2022-07-13 12:30:00,43.84,43.88,43.79,43.86,83421.0,40.1303,40.167,40.0846,40.1486,83421.0
2022-07-13 13:00:00,43.87,44.0,43.7,43.87,235148.0,40.1578,40.2768,40.0022,40.1578,235148.0
2022-07-13 13:30:00,43.86,43.92,43.79,43.89,76464.0,40.1486,40.2036,40.0846,40.1761,76464.0
2022-07-13 14:00:00,43.88,43.88,43.65,43.84,100316.0,40.167,40.167,39.9564,40.1303,100316.0
2022-07-13 14:30:00,43.85,43.97,43.83,43.97,76242.0,40.1395,40.2493,40.1212,40.2493,76242.0
2022-07-13 15:00:00,43.97,43.98,43.84,43.88,119965.0,40.2493,40.2585,40.1303,40.167,119965.0
2022-07-13 15:30:00,43.88,43.89,43.74,43.78,402570.0,40.167,40.1761,40.0388,40.0754,402570.0
2022-07-14 09:30:00,42.96,43.11,42.63,42.93,142693.0,39.3248,39.4621,39.0227,39.2973,142693.0
2022-07-14 10:00:00,42.93,42.95,42.71,42.95,106378.0,39.2973,39.3156,39.096,39.3156,106378.0
2022-07-14 10:30:00,42.94,43.02,42.68,42.74,87196.0,39.3065,39.3797,39.0685,39.1234,87196.0
2022-07-14 11:00:00,42.75,42.91,42.7,42.84,121468.0,39.1326,39.279,39.0868,39.215,121468.0
2022-07-14 11:30:00,42.84,43.03,42.73,42.99,139809.0,39.215,39.3889,39.1143,39.3523,139809.0
2022-07-14 12:00:00,43.01,43.01,42.76,42.77,63774.0,39.3706,39.3706,39.1417,39.1509,63774.0
2022-07-14 12:30:00,42.78,42.82,42.57,42.66,48900.0,39.16,39.1966,38.9678,39.0502,48900.0
2022-07-14 13:00:00,42.65,42.77,42.58,42.75,54852.0,39.041,39.1509,38.977,39.1326,54852.0
2022-07-14 13:30:00,42.74,42.87,42.65,42.83,50990.0,39.1234,39.2424,39.041,39.2058,50990.0
2022-07-14 14:00:00,42.83,43.1,42.81,43.08,73402.0,39.2058,39.453,39.1875,39.4346,73402.0
2022-07-14 14:30:00,43.08,43.2,43.07,43.14,111336.0,39.4346,39.5445,39.4255,39.4896,111336.0
2022-07-14 15:00:00,43.14,43.2,43.04,43.15,81664.0,39.4896,39.5445,39.398,39.4987,81664.0
2022-07-14 15:30:00,43.16,43.17,43.0,43.12,464563.0,39.5079,39.517,39.3614,39.4713,464563.0
2022-07-15 09:30:00,43.91,44.08,43.55,43.64,182138.0,40.1944,40.35,39.8649,39.9473,182138.0
2022-07-15 10:00:00,43.63,44.31,43.63,44.31,136535.0,39.9381,40.5606,39.9381,40.5606,136535.0
2022-07-15 10:30:00,44.32,44.36,44.08,44.2,71910.0,40.5697,40.6063,40.35,40.4599,71910.0
2022-07-15 11:00:00,44.2,44.41,44.19,44.33,100787.0,40.4599,40.6521,40.4507,40.5789,100787.0
2022-07-15 11:30:00,44.32,44.48,44.28,44.45,46806.0,40.5697,40.7162,40.5331,40.6887,46806.0
2022-07-15 12:00:00,44.44,44.6,44.43,44.5,107008.0,40.6796,40.826,40.6704,40.7345,107008.0
2022-07-15 12:30:00,44.51,44.54,44.46,44.5,76738.0,40.7436,40.7711,40.6979,40.7345,76738.0
2022-07-15 13:00:00,44.5,44.75,44.48,44.75,44220.0,40.7345,40.9633,40.7162,40.9633,44220.0
2022-07-15 13:30:00,44.75,44.8,44.7,44.75,109156.0,40.9633,41.0091,40.9176,40.9633,109156.0
2022-07-15 14:00:00,44.76,44.85,44.7,44.8,156478.0,40.9725,41.0549,40.9176,41.0091,156478.0
2022-07-15 14:30:00,44.8,44.9,44.77,44.82,70406.0,41.0091,41.1006,40.9816,41.0274,70406.0
2022-07-15 15:00:00,44.81,44.83,44.67,44.67,114287.0,41.0183,41.0366,40.8901,40.8901,114287.0
2022-07-15 15:30:00,44.68,44.69,44.55,44.65,526123.0,40.8993,40.9084,40.7803,40.8718,526123.0
2022-07-18 09:30:00,45.14,45.67,45.14,45.38,195601.0,41.3203,41.8055,41.3203,41.54,195601.0
2022-07-18 10:00:00,45.37,45.38,45.09,45.27,64085.0,41.5309,41.54,41.2746,41.4393,64085.0
2022-07-18 10:30:00,45.3,45.41,45.24,45.38,88208.0,41.4668,41.5675,41.4119,41.54,88208.0
2022-07-18 11:00:00,45.39,45.4,45.23,45.33,40516.0,41.5492,41.5583,41.4027,41.4943,40516.0
2022-07-18 11:30:00,45.34,45.48,45.29,45.46,45539.0,41.5034,41.6316,41.4576,41.6133,45539.0
2022-07-18 12:00:00,45.45,45.45,45.32,45.35,38746.0,41.6041,41.6041,41.4851,41.5126,38746.0
2022-07-18 12:30:00,45.35,45.36,45.13,45.16,34141.0,41.5126,41.5217,41.3112,41.3386,34141.0
2022-07-18 13:00:00,45.17,45.23,45.12,45.2,29157.0,41.3478,41.4027,41.302,41.3753,29157.0
2022-07-18 13:30:00,45.2,45.2,44.97,44.98,42083.0,41.3753,41.3753,41.1647,41.1739,42083.0
2022-07-18 14:00:00,44.97,45.02,44.79,44.8,38967.0,41.1647,41.2105,41.0,41.0091,38967.0
2022-07-18 14:30:00,44.79,44.89,44.74,44.79,35491.0,41.0,41.0915,40.9542,41.0,35491.0
2022-07-18 15:00:00,44.8,44.97,44.79,44.84,64404.0,41.0091,41.1647,41.0,41.0457,64404.0
2022-07-18 15:30:00,44.83,44.85,44.63,44.81,367731.0,41.0366,41.0549,40.8535,41.0183,367731.0
2022-07-19 09:30:00,45.41,45.86,45.38,45.7,121540.0,41.5675,41.9794,41.54,41.8329,121540.0
2022-07-19 10:00:00,45.69,46.15,45.66,46.11,110540.0,41.8238,42.2449,41.7963,42.2083,110540.0
2022-07-19 10:30:00,46.12,46.14,45.91,45.97,78876.0,42.2174,42.2357,42.0252,42.0801,78876.0
2022-07-19 11:00:00,45.98,46.12,45.96,46.04,163307.0,42.0893,42.2174,42.0709,42.1442,163307.0
2022-07-19 11:30:00,46.06,46.12,45.99,46.1,56391.0,42.1625,42.2174,42.0984,42.1991,56391.0
2022-07-19 12:00:00,46.09,46.12,46.0,46.08,61598.0,42.1899,42.2174,42.1076,42.1808,61598.0
2022-07-19 12:30:00,46.08,46.24,46.08,46.22,96301.0,42.1808,42.3273,42.1808,42.3089,96301.0
2022-07-19 13:00:00,46.23,46.23,46.13,46.2,41251.0,42.3181,42.3181,42.2266,42.2906,41251.0
2022-07-19 13:30:00,46.21,46.32,46.2,46.31,69013.0,42.2998,42.4005,42.2906,42.3913,69013.0
2022-07-19 14:00:00,46.32,46.39,46.3,46.3,89460.0,42.4005,42.4646,42.3822,42.3822,89460.0
2022-07-19 14:30:00,46.31,46.35,46.26,46.28,85656.0,42.3913,42.4279,42.3456,42.3639,85656.0
2022-07-19 15:00:00,46.28,46.38,46.26,46.35,133885.0,42.3639,42.4554,42.3456,42.4279,133885.0
2022-07-19 15:30:00,46.35,46.39,46.22,46.24,429310.0,42.4279,42.4646,42.3089,42.3273,429310.0
2022-07-20 09:30:00,46.05,46.39,45.98,46.13,130748.0,42.1533,42.4646,42.0893,42.2266,130748.0
2022-07-20 10:00:00,46.11,46.32,46.0,46.32,55524.0,42.2083,42.4005,42.1076,42.4005,55524.0
2022-07-20 10:30:00,46.33,46.65,46.3,46.61,91931.0,42.4096,42.7026,42.3822,42.6659,91931.0
2022-07-20 11:00:00,46.61,46.61,46.37,46.43,60494.0,42.6659,42.6659,42.4463,42.5012,60494.0
2022-07-20 11:30:00,46.43,46.52,46.35,46.49,39611.0,42.5012,42.5836,42.4279,42.5561,39611.0
2022-07-20 12:00:00,46.49,46.59,46.43,46.43,46140.0,42.5561,42.6476,42.5012,42.5012,46140.0
2022-07-20 12:30:00,46.42,46.48,46.22,46.32,49828.0,42.492,42.5469,42.3089,42.4005,49828.0
2022-07-20 13:00:00,46.32,46.36,46.13,46.35,81640.0,42.4005,42.4371,42.2266,42.4279,81640.0
2022-07-20 13:30:00,46.37,46.44,46.26,46.29,54493.0,42.4463,42.5103,42.3456,42.373,54493.0
2022-07-20 14:00:00,46.29,46.55,46.29,46.55,37563.0,42.373,42.611,42.373,42.611,37563.0
2022-07-20 14:30:00,46.54,46.67,46.53,46.65,47130.0,42.6019,42.7209,42.5927,42.7026,47130.0
2022-07-20 15:00:00,46.64,46.79,46.63,46.79,66416.0,42.6934,42.8307,42.6843,42.8307,66416.0
2022-07-20 15:30:00,46.79,46.88,46.68,46.8,337195.0,42.8307,42.9131,42.73,42.8399,337195.0
2022-07-21 09:30:00,46.6,46.86,46.44,46.75,311690.0,42.6568,42.8948,42.5103,42.7941,311690.0
2022-07-21 10:00:00,46.75,46.76,46.15,46.16,133170.0,42.7941,42.8033,42.2449,42.254,133170.0
2022-07-21 10:30:00,46.16,46.55,46.16,46.54,73881.0,42.254,42.611,42.254,42.6019,73881.0
2022-07-21 11:00:00,46.51,46.57,46.41,46.52,57323.0,42.5744,42.6293,42.4829,42.5836,57323.0
2022-07-21 11:30:00,46.54,46.74,46.51,46.65,75081.0,42.6019,42.7849,42.5744,42.7026,75081.0
2022-07-21 12:00:00,46.65,46.83,46.64,46.78,45992.0,42.7026,42.8673,42.6934,42.8216,45992.0
2022-07-21 12:30:00,46.79,46.85,46.74,46.8,27777.0,42.8307,42.8856,42.7849,42.8399,27777.0
2022-07-21 13:00:00,46.8,46.81,46.66,46.73,55165.0,42.8399,42.849,42.7117,42.7758,55165.0
2022-07-21 13:30:00,46.73,46.73,46.57,46.62,148961.0,42.7758,42.7758,42.6293,42.6751,148961.0
2022-07-21 14:00:00,46.64,46.73,46.6,46.71,47199.0,42.6934,42.7758,42.6568,42.7575,47199.0
2022-07-21 14:30:00,46.71,46.71,46.54,46.55,27873.0,42.7575,42.7575,42.6019,42.611,27873.0
2022-07-21 15:00:00,46.56,46.78,46.56,46.78,80758.0,42.6202,42.8216,42.6202,42.8216,80758.0
2022-07-21 15:30:00,46.77,46.96,46.69,46.96,290386.0,42.8124,42.9863,42.7392,42.9863,290386.0
2022-07-22 09:30:00,46.94,47.35,46.47,46.47,244156.0,42.968,43.3433,42.5378,42.5378,244156.0
2022-07-22 10:00:00,46.49,46.69,46.39,46.62,99241.0,42.5561,42.7392,42.4646,42.6751,99241.0
2022-07-22 10:30:00,46.63,46.96,46.63,46.88,33192.0,42.6843,42.9863,42.6843,42.9131,33192.0
2022-07-22 11:00:00,46.9,47.06,46.84,46.89,51236.0,42.9314,43.0779,42.8765,42.9223,51236.0
2022-07-22 11:30:00,46.89,46.92,46.66,46.73,43291.0,42.9223,42.9497,42.7117,42.7758,43291.0
2022-07-22 12:00:00,46.72,46.76,46.57,46.64,150261.0,42.7666,42.8033,42.6293,42.6934,150261.0
2022-07-22 12:30:00,46.65,46.72,46.58,46.59,32824.0,42.7026,42.7666,42.6385,42.6476,32824.0
2022-07-22 13:00:00,46.57,46.57,46.35,46.38,44674.0,42.6293,42.6293,42.4279,42.4554,44674.0
2022-07-22 13:30:00,46.38,46.39,46.24,46.32,47796.0,42.4554,42.4646,42.3273,42.4005,47796.0
2022-07-22 14:00:00,46.32,46.33,46.15,46.21,50021.0,42.4005,42.4096,42.2449,42.2998,50021.0
2022-07-22 14:30:00,46.2,46.27,46.18,46.21,37136.0,42.2906,42.3547,42.2723,42.2998,37136.0
2022-07-22 15:00:00,46.22,46.33,46.19,46.3,70074.0,42.3089,42.4096,42.2815,42.3822,70074.0
2022-07-22 15:30:00,46.3,46.5,46.22,46.5,254703.0,42.3822,42.5653,42.3089,42.5653,254703.0
2022-07-25 09:30:00,46.72,47.18,46.57,47.11,241199.0,42.7666,43.1877,42.6293,43.1236,241199.0
2022-07-25 10:00:00,47.09,47.3,47.02,47.18,165425.0,43.1053,43.2976,43.0413,43.1877,165425.0
2022-07-25 10:30:00,47.18,47.26,47.02,47.16,88914.0,43.1877,43.2609,43.0413,43.1694,88914.0
2022-07-25 11:00:00,47.16,47.19,47.04,47.19,95985.0,43.1694,43.1969,43.0596,43.1969,95985.0
2022-07-25 11:30:00,47.19,47.37,47.17,47.35,62332.0,43.1969,43.3616,43.1786,43.3433,62332.0
2022-07-25 12:00:00,47.34,47.35,47.11,47.15,43035.0,43.3342,43.3433,43.1236,43.1603,43035.0
2022-07-25 12:30:00,47.15,47.24,47.14,47.22,44890.0,43.1603,43.2426,43.1511,43.2243,44890.0
2022-07-25 13:00:00,47.21,47.24,47.11,47.13,32170.0,43.2152,43.2426,43.1236,43.1419,32170.0
2022-07-25 13:30:00,47.14,47.16,47.02,47.05,40033.0,43.1511,43.1694,43.0413,43.0687,40033.0
2022-07-25 14:00:00,47.06,47.14,47.03,47.1,82417.0,43.0779,43.1511,43.0504,43.1145,82417.0
2022-07-25 14:30:00,47.1,47.17,47.05,47.06,47928.0,43.1145,43.1786,43.0687,43.0779,47928.0
2022-07-25 15:00:00,47.06,47.13,47.0,47.09,72534.0,43.0779,43.1419,43.0229,43.1053,72534.0
2022-07-25 15:30:00,47.08,47.24,47.05,47.19,362833.0,43.0962,43.2426,43.0687,43.1969,362833.0
2022-07-26 09:30:00,46.82,47.2,46.73,47.01,130698.0,42.8582,43.206,42.7758,43.0321,130698.0
2022-07-26 10:00:00,47.0,47.14,46.9,47.07,39416.0,43.0229,43.1511,42.9314,43.087,39416.0
2022-07-26 10:30:00,47.1,47.3,47.04,47.29,57301.0,43.1145,43.2976,43.0596,43.2884,57301.0
2022-07-26 11:00:00,47.3,47.31,46.99,46.99,82147.0,43.2976,43.3067,43.0138,43.0138,82147.0
2022-07-26 11:30:00,46.99,47.0,46.77,46.77,88524.0,43.0138,43.0229,42.8124,42.8124,88524.0
2022-07-26 12:00:00,46.75,46.82,46.68,46.76,80650.0,42.7941,42.8582,42.73,42.8033,80650.0
2022-07-26 12:30:00,46.77,46.87,46.7,46.84,113983.0,42.8124,42.9039,42.7483,42.8765,113983.0
2022-07-26 13:00:00,46.83,46.93,46.81,46.9,110538.0,42.8673,42.9589,42.849,42.9314,110538.0
2022-07-26 13:30:00,46.89,46.89,46.75,46.78,76132.0,42.9223,42.9223,42.7941,42.8216,76132.0
2022-07-26 14:00:00,46.78,46.9,46.67,46.67,105619.0,42.8216,42.9314,42.7209,42.7209,105619.0
2022-07-26 14:30:00,46.66,46.73,46.6,46.71,99102.0,42.7117,42.7758,42.6568,42.7575,99102.0
2022-07-26 15:00:00,46.72,46.77,46.61,46.76,153234.0,42.7666,42.8124,42.6659,42.8033,153234.0
2022-07-26 15:30:00,46.76,46.82,46.69,46.71,413706.0,42.8033,42.8582,42.7392,42.7575,413706.0
2022-07-27 09:30:00,46.9,47.31,46.9,47.2,123781.0,42.9314,43.3067,42.9314,43.206,123781.0
2022-07-27 10:00:00,47.18,47.24,47.06,47.23,66124.0,43.1877,43.2426,43.0779,43.2335,66124.0
2022-07-27 10:30:00,47.22,47.33,47.19,47.23,50975.0,43.2243,43.325,43.1969,43.2335,50975.0
2022-07-27 11:00:00,47.23,47.27,47.15,47.22,47053.0,43.2335,43.2701,43.1603,43.2243,47053.0
2022-07-27 11:30:00,47.22,47.34,47.22,47.3,62431.0,43.2243,43.3342,43.2243,43.2976,62431.0
2022-07-27 12:00:00,47.31,47.31,47.21,47.22,42244.0,43.3067,43.3067,43.2152,43.2243,42244.0
2022-07-27 12:30:00,47.22,47.28,47.17,47.18,33708.0,43.2243,43.2793,43.1786,43.1877,33708.0
2022-07-27 13:00:00,47.18,47.21,47.11,47.18,50885.0,43.1877,43.2152,43.1236,43.1877,50885.0
2022-07-27 13:30:00,47.18,47.29,47.17,47.22,78686.0,43.1877,43.2884,43.1786,43.2243,78686.0
2022-07-27 14:00:00,47.23,47.36,47.18,47.21,81101.0,43.2335,43.3525,43.1877,43.2152,81101.0
2022-07-27 14:30:00,47.21,47.74,47.08,47.59,388861.0,43.2152,43.7003,43.0962,43.563,388861.0
2022-07-27 15:00:00,47.6,47.94,47.56,47.94,196680.0,43.5722,43.8834,43.5356,43.8834,196680.0
2022-07-27 15:30:00,47.94,47.99,47.69,47.7,407988.0,43.8834,43.9292,43.6546,43.6637,407988.0
2022-07-28 09:30:00,47.76,47.95,47.64,47.73,112028.0,43.7186,43.8926,43.6088,43.6912,112028.0
2022-07-28 10:00:00,47.77,47.79,47.15,47.22,86187.0,43.7278,43.7461,43.1603,43.2243,86187.0
2022-07-28 10:30:00,47.25,47.5,47.16,47.45,87372.0,43.2518,43.4806,43.1694,43.4349,87372.0
2022-07-28 11:00:00,47.45,47.58,47.36,47.58,83473.0,43.4349,43.5539,43.3525,43.5539,83473.0
2022-07-28 11:30:00,47.58,47.78,47.52,47.69,88001.0,43.5539,43.7369,43.4989,43.6546,88001.0
2022-07-28 12:00:00,47.7,47.81,47.65,47.73,45356.0,43.6637,43.7644,43.6179,43.6912,45356.0
2022-07-28 12:30:00,47.73,47.79,47.66,47.78,42472.0,43.6912,43.7461,43.6271,43.7369,42472.0
2022-07-28 13:00:00,47.78,47.82,47.7,47.81,34058.0,43.7369,43.7736,43.6637,43.7644,34058.0
2022-07-28 13:30:00,47.81,47.89,47.81,47.86,74800.0,43.7644,43.8376,43.7644,43.8102,74800.0
2022-07-28 14:00:00,47.85,47.86,47.74,47.83,109556.0,43.801,43.8102,43.7003,43.7827,109556.0
2022-07-28 14:30:00,47.83,47.86,47.79,47.83,47813.0,43.7827,43.8102,43.7461,43.7827,47813.0
2022-07-28 15:00:00,47.83,47.94,47.82,47.94,72548.0,43.7827,43.8834,43.7736,43.8834,72548.0
2022-07-28 15:30:00,47.93,47.97,47.86,47.92,340105.0,43.8742,43.9109,43.8102,43.8651,340105.0
2022-07-29 09:30:00,47.91,48.45,47.83,48.43,134468.0,43.8559,44.3502,43.7827,44.3319,134468.0
2022-07-29 10:00:00,48.39,48.54,48.31,48.5,63704.0,44.2953,44.4326,44.2221,44.396,63704.0
2022-07-29 10:30:00,48.5,48.5,48.34,48.42,79163.0,44.396,44.396,44.2496,44.3228,79163.0
2022-07-29 11:00:00,48.42,48.46,48.19,48.25,129485.0,44.3228,44.3594,44.1122,44.1672,129485.0
2022-07-29 11:30:00,48.26,48.4,48.25,48.36,61495.0,44.1763,44.3045,44.1672,44.2679,61495.0
2022-07-29 12:00:00,48.36,48.37,48.26,48.32,96046.0,44.2679,44.277,44.1763,44.2312,96046.0
2022-07-29 12:30:00,48.32,48.47,48.32,48.42,91081.0,44.2312,44.3686,44.2312,44.3228,91081.0
2022-07-29 13:00:00,48.41,48.47,48.4,48.43,53270.0,44.3136,44.3686,44.3045,44.3319,53270.0
2022-07-29 13:30:00,48.43,48.56,48.42,48.52,66580.0,44.3319,44.4509,44.3228,44.4143,66580.0
2022-07-29 14:00:00,48.52,48.65,48.5,48.6,52560.0,44.4143,44.5333,44.396,44.4876,52560.0
2022-07-29 14:30:00,48.61,48.68,48.6,48.67,145808.0,44.4967,44.5608,44.4876,44.5516,145808.0
2022-07-29 15:00:00,48.67,48.75,48.67,48.72,77626.0,44.5516,44.6249,44.5516,44.5974,77626.0
2022-07-29 15:30:00,48.72,48.73,48.55,48.55,662503.0,44.5974,44.6066,44.4418,44.4418,662503.0
2022-08-01 09:30:00,48.3,48.3,47.91,48.28,300103.0,44.2129,44.2129,43.8559,44.1946,300103.0
2022-08-01 10:00:00,48.28,48.53,48.11,48.11,81646.0,44.1946,44.4235,44.039,44.039,81646.0
2022-08-01 10:30:00,48.12,48.51,48.08,48.48,90376.0,44.0482,44.4052,44.0116,44.3777,90376.0
2022-08-01 11:00:00,48.49,48.54,48.3,48.43,85944.0,44.3869,44.4326,44.2129,44.3319,85944.0
2022-08-01 11:30:00,48.44,48.45,48.28,48.32,131474.0,44.3411,44.3502,44.1946,44.2312,131474.0
2022-08-01 12:00:00,48.31,48.46,48.22,48.45,60597.0,44.2221,44.3594,44.1397,44.3502,60597.0
2022-08-01 12:30:00,48.45,48.63,48.43,48.56,55448.0,44.3502,44.515,44.3319,44.4509,55448.0
2022-08-01 13:00:00,48.56,48.62,48.46,48.46,55145.0,44.4509,44.5059,44.3594,44.3594,55145.0
2022-08-01 13:30:00,48.46,48.47,48.36,48.44,59023.0,44.3594,44.3686,44.2679,44.3411,59023.0
2022-08-01 14:00:00,48.43,48.58,48.36,48.56,51842.0,44.3319,44.4692,44.2679,44.4509,51842.0
2022-08-01 14:30:00,48.57,48.8,48.56,48.76,266278.0,44.4601,44.6706,44.4509,44.634,266278.0
2022-08-01 15:00:00,48.76,48.86,48.69,48.72,306695.0,44.634,44.7256,44.5699,44.5974,306695.0
2022-08-01 15:30:00,48.71,48.76,48.56,48.63,403170.0,44.5882,44.634,44.4509,44.515,403170.0
2022-08-02 09:30:00,48.47,48.47,48.13,48.2,113438.0,44.3686,44.3686,44.0573,44.1214,113438.0
2022-08-02 10:00:00,48.18,48.21,47.96,48.17,186333.0,44.1031,44.1306,43.9017,44.0939,186333.0
2022-08-02 10:30:00,48.19,48.32,48.11,48.21,128198.0,44.1122,44.2312,44.039,44.1306,128198.0
2022-08-02 11:00:00,48.2,48.42,48.19,48.41,215402.0,44.1214,44.3228,44.1122,44.3136,215402.0
2022-08-02 11:30:00,48.41,48.46,48.33,48.37,112897.0,44.3136,44.3594,44.2404,44.277,112897.0
2022-08-02 12:00:00,48.38,48.51,48.36,48.48,79093.0,44.2862,44.4052,44.2679,44.3777,79093.0
2022-08-02 12:30:00,48.49,48.55,48.45,48.53,57802.0,44.3869,44.4418,44.3502,44.4235,57802.0
2022-08-02 13:00:00,48.53,48.55,48.29,48.32,56712.0,44.4235,44.4418,44.2038,44.2312,56712.0
2022-08-02 13:30:00,48.31,48.31,48.17,48.23,119425.0,44.2221,44.2221,44.0939,44.1489,119425.0
2022-08-02 14:00:00,48.23,48.36,48.19,48.36,52981.0,44.1489,44.2679,44.1122,44.2679,52981.0
2022-08-02 14:30:00,48.37,48.42,48.3,48.32,94874.0,44.277,44.3228,44.2129,44.2312,94874.0
2022-08-02 15:00:00,48.33,48.33,48.12,48.28,107832.0,44.2404,44.2404,44.0482,44.1946,107832.0
2022-08-02 15:30:00,48.27,48.31,48.02,48.04,479067.0,44.1855,44.2221,43.9566,43.9749,479067.0
2022-08-03 09:30:00,48.39,48.43,48.08,48.31,135203.0,44.2953,44.3319,44.0116,44.2221,135203.0
2022-08-03 10:00:00,48.3,48.46,48.19,48.46,87962.0,44.2129,44.3594,44.1122,44.3594,87962.0
2022-08-03 10:30:00,48.46,48.5,48.27,48.34,56872.0,44.3594,44.396,44.1855,44.2496,56872.0
2022-08-03 11:00:00,48.36,48.48,48.31,48.46,44694.0,44.2679,44.3777,44.2221,44.3594,44694.0
2022-08-03 11:30:00,48.46,48.62,48.42,48.57,60729.0,44.3594,44.5059,44.3228,44.4601,60729.0
2022-08-03 12:00:00,48.57,48.6,48.51,48.57,35277.0,44.4601,44.4876,44.4052,44.4601,35277.0
2022-08-03 12:30:00,48.58,48.74,48.58,48.74,62130.0,44.4692,44.6157,44.4692,44.6157,62130.0
2022-08-03 13:00:00,48.74,48.8,48.74,48.79,42112.0,44.6157,44.6706,44.6157,44.6615,42112.0
2022-08-03 13:30:00,48.81,48.83,48.76,48.78,36193.0,44.6798,44.6981,44.634,44.6523,36193.0
2022-08-03 14:00:00,48.78,48.87,48.75,48.83,33564.0,44.6523,44.7347,44.6249,44.6981,33564.0
2022-08-03 14:30:00,48.84,48.88,48.78,48.8,27208.0,44.7072,44.7439,44.6523,44.6706,27208.0
2022-08-03 15:00:00,48.79,48.84,48.76,48.84,42258.0,44.6615,44.7072,44.634,44.7072,42258.0
2022-08-03 15:30:00,48.83,48.87,48.65,48.67,239769.0,44.6981,44.7347,44.5333,44.5516,239769.0
2022-08-04 09:30:00,48.71,48.71,48.37,48.48,126403.0,44.5882,44.5882,44.277,44.3777,126403.0
2022-08-04 10:00:00,48.49,48.53,48.41,48.47,94896.0,44.3869,44.4235,44.3136,44.3686,94896.0
2022-08-04 10:30:00,48.47,48.54,48.33,48.45,306560.0,44.3686,44.4326,44.2404,44.3502,306560.0
2022-08-04 11:00:00,48.45,48.55,48.39,48.42,61558.0,44.3502,44.4418,44.2953,44.3228,61558.0
2022-08-04 11:30:00,48.43,48.47,48.26,48.41,119839.0,44.3319,44.3686,44.1763,44.3136,119839.0
2022-08-04 12:00:00,48.41,48.5,48.39,48.43,32645.0,44.3136,44.396,44.2953,44.3319,32645.0
2022-08-04 12:30:00,48.42,48.45,48.31,48.37,32048.0,44.3228,44.3502,44.2221,44.277,32048.0
2022-08-04 13:00:00,48.37,48.49,48.35,48.48,65534.0,44.277,44.3869,44.2587,44.3777,65534.0
2022-08-04 13:30:00,48.47,48.49,48.43,48.43,29882.0,44.3686,44.3869,44.3319,44.3319,29882.0
2022-08-04 14:00:00,48.42,48.44,48.32,48.36,26064.0,44.3228,44.3411,44.2312,44.2679,26064.0
2022-08-04 14:30:00,48.37,48.37,48.27,48.33,12480.0,44.277,44.277,44.1855,44.2404,12480.0
2022-08-04 15:00:00,48.32,48.52,48.31,48.47,37963.0,44.2312,44.4143,44.2221,44.3686,37963.0
2022-08-04 15:30:00,48.46,48.47,48.34,48.37,159479.0,44.3594,44.3686,44.2496,44.277,159479.0
2022-08-05 09:30:00,48.14,48.74,48.03,48.74,312057.0,44.0665,44.6157,43.9658,44.6157,312057.0
2022-08-05 10:00:00,48.72,48.95,48.72,48.77,106339.0,44.5974,44.8079,44.5974,44.6432,106339.0
2022-08-05 10:30:00,48.79,48.86,48.7,48.83,89508.0,44.6615,44.7256,44.5791,44.6981,89508.0
2022-08-05 11:00:00,48.84,48.86,48.5,48.5,72213.0,44.7072,44.7256,44.396,44.396,72213.0
2022-08-05 11:30:00,48.5,48.68,48.5,48.53,57881.0,44.396,44.5608,44.396,44.4235,57881.0
2022-08-05 12:00:00,48.53,48.83,48.53,48.82,142098.0,44.4235,44.6981,44.4235,44.6889,142098.0
2022-08-05 12:30:00,48.81,48.92,48.76,48.92,79163.0,44.6798,44.7805,44.634,44.7805,79163.0
2022-08-05 13:00:00,48.92,49.0,48.84,48.84,63165.0,44.7805,44.8537,44.7072,44.7072,63165.0
2022-08-05 13:30:00,48.84,48.97,48.84,48.86,34937.0,44.7072,44.8262,44.7072,44.7256,34937.0
2022-08-05 14:00:00,48.85,48.9,48.8,48.81,34149.0,44.7164,44.7622,44.6706,44.6798,34149.0
2022-08-05 14:30:00,48.8,48.9,48.79,48.88,63321.0,44.6706,44.7622,44.6615,44.7439,63321.0
2022-08-05 15:00:00,48.89,48.94,48.87,48.92,115145.0,44.753,44.7988,44.7347,44.7805,115145.0
2022-08-05 15:30:00,48.91,48.92,48.8,48.81,316664.0,44.7713,44.7805,44.6706,44.6798,316664.0
2022-08-08 09:30:00,49.08,49.33,49.0,49.09,102489.0,44.9269,45.1558,44.8537,44.9361,102489.0
2022-08-08 10:00:00,49.07,49.17,48.97,49.04,73697.0,44.9178,45.0093,44.8262,44.8903,73697.0
2022-08-08 10:30:00,49.05,49.22,49.03,49.16,49774.0,44.8995,45.0551,44.8812,45.0002,49774.0
2022-08-08 11:00:00,49.17,49.23,49.05,49.05,41511.0,45.0093,45.0642,44.8995,44.8995,41511.0
2022-08-08 11:30:00,49.04,49.08,48.83,49.02,52864.0,44.8903,44.9269,44.6981,44.872,52864.0
2022-08-08 12:00:00,49.02,49.07,48.74,48.8,113457.0,44.872,44.9178,44.6157,44.6706,113457.0
2022-08-08 12:30:00,48.8,48.96,48.78,48.93,96326.0,44.6706,44.8171,44.6523,44.7896,96326.0
2022-08-08 13:00:00,48.93,49.01,48.87,48.88,24469.0,44.7896,44.8629,44.7347,44.7439,24469.0
2022-08-08 13:30:00,48.88,48.95,48.84,48.94,18423.0,44.7439,44.8079,44.7072,44.7988,18423.0
2022-08-08 14:00:00,48.91,48.91,48.74,48.76,38551.0,44.7713,44.7713,44.6157,44.634,38551.0
2022-08-08 14:30:00,48.77,48.8,48.67,48.74,43623.0,44.6432,44.6706,44.5516,44.6157,43623.0
2022-08-08 15:00:00,48.74,48.86,48.71,48.83,40009.0,44.6157,44.7256,44.5882,44.6981,40009.0
2022-08-08 15:30:00,48.83,48.96,48.77,48.79,126010.0,44.6981,44.8171,44.6432,44.6615,126010.0
2022-08-09 09:30:00,48.75,48.89,48.58,48.73,133827.0,44.6249,44.753,44.4692,44.6066,133827.0
2022-08-09 10:00:00,48.71,48.82,48.67,48.72,57170.0,44.5882,44.6889,44.5516,44.5974,57170.0
2022-08-09 10:30:00,48.7,48.77,48.69,48.72,23983.0,44.5791,44.6432,44.5699,44.5974,23983.0
2022-08-09 11:00:00,48.72,48.8,48.57,48.78,210682.0,44.5974,44.6706,44.4601,44.6523,210682.0
2022-08-09 11:30:00,48.77,48.77,48.63,48.69,49758.0,44.6432,44.6432,44.515,44.5699,49758.0
2022-08-09 12:00:00,48.69,48.74,48.64,48.69,57508.0,44.5699,44.6157,44.5242,44.5699,57508.0
2022-08-09 12:30:00,48.7,48.78,48.67,48.78,52515.0,44.5791,44.6523,44.5516,44.6523,52515.0
2022-08-09 13:00:00,48.79,48.84,48.76,48.77,22351.0,44.6615,44.7072,44.634,44.6432,22351.0
2022-08-09 13:30:00,48.77,48.78,48.67,48.76,25747.0,44.6432,44.6523,44.5516,44.634,25747.0
2022-08-09 14:00:00,48.75,48.78,48.64,48.66,22386.0,44.6249,44.6523,44.5242,44.5425,22386.0
2022-08-09 14:30:00,48.65,48.72,48.64,48.69,24938.0,44.5333,44.5974,44.5242,44.5699,24938.0
2022-08-09 15:00:00,48.7,48.75,48.67,48.73,36680.0,44.5791,44.6249,44.5516,44.6066,36680.0
2022-08-09 15:30:00,48.71,48.97,48.71,48.97,164003.0,44.5882,44.8262,44.5882,44.8262,164003.0
2022-08-10 09:30:00,49.59,50.2,49.41,50.02,212054.0,45.3938,45.9522,45.229,45.7874,212054.0
2022-08-10 10:00:00,50.01,50.12,49.91,49.98,71202.0,45.7782,45.8789,45.6867,45.7508,71202.0
2022-08-10 10:30:00,49.99,50.29,49.96,50.27,116157.0,45.7599,46.0346,45.7325,46.0162,116157.0
2022-08-10 11:00:00,50.27,50.39,50.19,50.24,116936.0,46.0162,46.1261,45.943,45.9888,116936.0
2022-08-10 11:30:00,50.25,50.3,50.16,50.3,53057.0,45.9979,46.0437,45.9156,46.0437,53057.0
2022-08-10 12:00:00,50.3,50.4,50.29,50.36,132735.0,46.0437,46.1352,46.0346,46.0986,132735.0
2022-08-10 12:30:00,50.36,50.41,50.32,50.35,32269.0,46.0986,46.1444,46.062,46.0895,32269.0
2022-08-10 13:00:00,50.36,50.42,50.3,50.31,70058.0,46.0986,46.1536,46.0437,46.0529,70058.0
2022-08-10 13:30:00,50.31,50.32,50.26,50.32,84568.0,46.0529,46.062,46.0071,46.062,84568.0
2022-08-10 14:00:00,50.32,50.36,50.3,50.31,39041.0,46.062,46.0986,46.0437,46.0529,39041.0
2022-08-10 14:30:00,50.3,50.33,50.24,50.26,50322.0,46.0437,46.0712,45.9888,46.0071,50322.0
2022-08-10 15:00:00,50.25,50.32,50.22,50.31,78672.0,45.9979,46.062,45.9705,46.0529,78672.0
2022-08-10 15:30:00,50.31,50.36,50.17,50.19,390863.0,46.0529,46.0986,45.9247,45.943,390863.0
2022-08-11 09:30:00,50.57,50.87,50.57,50.78,104720.0,46.2909,46.5655,46.2909,46.4831,104720.0
2022-08-11 10:00:00,50.78,50.99,50.77,50.92,76822.0,46.4831,46.6753,46.4739,46.6112,76822.0
2022-08-11 10:30:00,50.93,51.07,50.89,50.92,58126.0,46.6204,46.7485,46.5838,46.6112,58126.0
2022-08-11 11:00:00,50.93,50.93,50.72,50.82,186877.0,46.6204,46.6204,46.4282,46.5197,186877.0
2022-08-11 11:30:00,50.83,50.83,50.68,50.79,147624.0,46.5289,46.5289,46.3915,46.4922,147624.0
2022-08-11 12:00:00,50.79,50.85,50.7,50.79,55302.0,46.4922,46.5472,46.4099,46.4922,55302.0
2022-08-11 12:30:00,50.8,50.93,50.79,50.93,37070.0,46.5014,46.6204,46.4922,46.6204,37070.0
2022-08-11 13:00:00,50.93,50.94,50.81,50.84,43059.0,46.6204,46.6295,46.5105,46.538,43059.0
2022-08-11 13:30:00,50.84,50.91,50.81,50.88,36697.0,46.538,46.6021,46.5105,46.5746,36697.0
2022-08-11 14:00:00,50.88,50.97,50.85,50.94,75439.0,46.5746,46.657,46.5472,46.6295,75439.0
2022-08-11 14:30:00,50.94,50.94,50.7,50.76,64144.0,46.6295,46.6295,46.4099,46.4648,64144.0
2022-08-11 15:00:00,50.76,50.85,50.69,50.84,88982.0,46.4648,46.5472,46.4007,46.538,88982.0
2022-08-11 15:30:00,50.84,50.88,50.75,50.87,403897.0,46.538,46.5746,46.4556,46.5655,403897.0
2022-08-12 09:30:00,51.16,51.19,50.95,51.03,79638.0,46.8309,46.8584,46.6387,46.7119,79638.0
2022-08-12 10:00:00,51.02,51.13,50.88,51.09,56577.0,46.7028,46.8035,46.5746,46.7669,56577.0
2022-08-12 10:30:00,51.11,51.15,51.03,51.11,47188.0,46.7852,46.8218,46.7119,46.7852,47188.0
2022-08-12 11:00:00,51.1,51.4,51.07,51.38,102783.0,46.776,47.0506,46.7485,47.0323,102783.0
2022-08-12 11:30:00,51.37,51.4,51.29,51.29,135157.0,47.0232,47.0506,46.9499,46.9499,135157.0
2022-08-12 12:00:00,51.29,51.37,51.27,51.37,51876.0,46.9499,47.0232,46.9316,47.0232,51876.0
2022-08-12 12:30:00,51.36,51.39,51.28,51.34,30866.0,47.014,47.0415,46.9408,46.9957,30866.0
2022-08-12 13:00:00,51.33,51.42,51.33,51.39,27183.0,46.9865,47.0689,46.9865,47.0415,27183.0
2022-08-12 13:30:00,51.39,51.45,51.36,51.41,22049.0,47.0415,47.0964,47.014,47.0598,22049.0
2022-08-12 14:00:00,51.42,51.47,51.4,51.46,35165.0,47.0689,47.1147,47.0506,47.1055,35165.0
2022-08-12 14:30:00,51.45,51.52,51.45,51.5,47889.0,47.0964,47.1605,47.0964,47.1422,47889.0
2022-08-12 15:00:00,51.5,51.58,51.49,51.57,115395.0,47.1422,47.2154,47.133,47.2062,115395.0
2022-08-12 15:30:00,51.57,51.65,51.5,51.64,247161.0,47.2062,47.2795,47.1422,47.2703,247161.0
2022-08-15 09:30:00,51.14,51.41,50.98,51.41,82055.0,46.8126,47.0598,46.6662,47.0598,82055.0
2022-08-15 10:00:00,51.39,51.45,51.24,51.29,41728.0,47.0415,47.0964,46.9042,46.9499,41728.0
2022-08-15 10:30:00,51.29,51.43,51.28,51.34,25075.0,46.9499,47.0781,46.9408,46.9957,25075.0
2022-08-15 11:00:00,51.34,51.41,51.27,51.33,80245.0,46.9957,47.0598,46.9316,46.9865,80245.0
2022-08-15 11:30:00,51.34,51.66,51.33,51.63,59327.0,46.9957,47.2886,46.9865,47.2612,59327.0
2022-08-15 12:00:00,51.61,51.7,51.61,51.65,34071.0,47.2429,47.3252,47.2429,47.2795,34071.0
2022-08-15 12:30:00,51.65,51.79,51.64,51.79,31535.0,47.2795,47.4076,47.2703,47.4076,31535.0
2022-08-15 13:00:00,51.8,51.81,51.67,51.74,44948.0,47.4168,47.4259,47.2978,47.3619,44948.0
2022-08-15 13:30:00,51.74,51.76,51.68,51.73,48728.0,47.3619,47.3802,47.3069,47.3527,48728.0
2022-08-15 14:00:00,51.74,51.76,51.66,51.76,38591.0,47.3619,47.3802,47.2886,47.3802,38591.0
2022-08-15 14:30:00,51.77,51.8,51.75,51.78,25417.0,47.3893,47.4168,47.371,47.3985,25417.0
2022-08-15 15:00:00,51.78,51.8,51.72,51.77,37329.0,47.3985,47.4168,47.3435,47.3893,37329.0
2022-08-15 15:30:00,51.78,51.84,51.71,51.82,230350.0,47.3985,47.4534,47.3344,47.4351,230350.0
2022-08-16 09:30:00,51.66,51.94,51.51,51.94,79057.0,47.2886,47.5449,47.1513,47.5449,79057.0
2022-08-16 10:00:00,51.93,51.96,51.81,51.91,36789.0,47.5358,47.5632,47.4259,47.5175,36789.0
2022-08-16 10:30:00,51.9,51.98,51.83,51.93,52842.0,47.5083,47.5815,47.4442,47.5358,52842.0
2022-08-16 11:00:00,51.94,52.11,51.93,52.11,123045.0,47.5449,47.7005,47.5358,47.7005,123045.0
2022-08-16 11:30:00,52.11,52.24,52.09,52.23,63769.0,47.7005,47.8195,47.6822,47.8104,63769.0
2022-08-16 12:00:00,52.24,52.38,52.21,52.35,69214.0,47.8195,47.9477,47.7921,47.9202,69214.0
2022-08-16 12:30:00,52.34,52.37,52.2,52.21,44624.0,47.9111,47.9385,47.7829,47.7921,44624.0
2022-08-16 13:00:00,52.21,52.33,52.21,52.31,75475.0,47.7921,47.9019,47.7921,47.8836,75475.0
2022-08-16 13:30:00,52.32,52.46,52.31,52.45,55279.0,47.8928,48.0209,47.8836,48.0118,55279.0
2022-08-16 14:00:00,52.44,52.54,52.43,52.49,59107.0,48.0026,48.0942,47.9935,48.0484,59107.0
2022-08-16 14:30:00,52.5,52.5,52.23,52.31,98329.0,48.0575,48.0575,47.8104,47.8836,98329.0
2022-08-16 15:00:00,52.3,52.39,52.22,52.38,140179.0,47.8745,47.9569,47.8012,47.9477,140179.0
2022-08-16 15:30:00,52.38,52.41,52.32,52.32,237586.0,47.9477,47.9752,47.8928,47.8928,237586.0
2022-08-17 09:30:00,51.84,51.85,51.56,51.69,400838.0,47.4534,47.4625,47.1971,47.3161,400838.0
2022-08-17 10:00:00,51.69,51.75,51.64,51.72,42951.0,47.3161,47.371,47.2703,47.3435,42951.0
2022-08-17 10:30:00,51.73,51.77,51.61,51.66,28555.0,47.3527,47.3893,47.2429,47.2886,28555.0
2022-08-17 11:00:00,51.65,51.69,51.58,51.61,32553.0,47.2795,47.3161,47.2154,47.2429,32553.0
2022-08-17 11:30:00,51.63,51.68,51.37,51.37,64263.0,47.2612,47.3069,47.0232,47.0232,64263.0
2022-08-17 12:00:00,51.36,51.61,51.35,51.61,38681.0,47.014,47.2429,47.0049,47.2429,38681.0
2022-08-17 12:30:00,51.6,51.74,51.59,51.65,34535.0,47.2337,47.3619,47.2245,47.2795,34535.0
2022-08-17 13:00:00,51.64,51.71,51.59,51.71,44300.0,47.2703,47.3344,47.2245,47.3344,44300.0
2022-08-17 13:30:00,51.71,51.73,51.66,51.72,52093.0,47.3344,47.3527,47.2886,47.3435,52093.0
2022-08-17 14:00:00,51.73,51.98,51.7,51.91,155256.0,47.3527,47.5815,47.3252,47.5175,155256.0
2022-08-17 14:30:00,51.92,52.02,51.77,51.77,61955.0,47.5266,47.6182,47.3893,47.3893,61955.0
2022-08-17 15:00:00,51.78,51.88,51.68,51.77,95401.0,47.3985,47.49,47.3069,47.3893,95401.0
2022-08-17 15:30:00,51.77,51.83,51.7,51.72,208898.0,47.3893,47.4442,47.3252,47.3435,208898.0
2022-08-18 09:30:00,51.72,51.82,51.59,51.65,75858.0,47.3435,47.4351,47.2245,47.2795,75858.0
2022-08-18 10:00:00,51.64,51.76,51.57,51.73,336246.0,47.2703,47.3802,47.2062,47.3527,336246.0
2022-08-18 10:30:00,51.73,51.8,51.67,51.76,107435.0,47.3527,47.4168,47.2978,47.3802,107435.0
2022-08-18 11:00:00,51.76,51.76,51.61,51.68,36336.0,47.3802,47.3802,47.2429,47.3069,36336.0
2022-08-18 11:30:00,51.71,51.83,51.7,51.74,43261.0,47.3344,47.4442,47.3252,47.3619,43261.0
2022-08-18 12:00:00,51.75,51.77,51.55,51.56,128357.0,47.371,47.3893,47.1879,47.1971,128357.0
2022-08-18 12:30:00,51.55,51.57,51.46,51.51,20223.0,47.1879,47.2062,47.1055,47.1513,20223.0
2022-08-18 13:00:00,51.52,51.61,51.5,51.61,40815.0,47.1605,47.2429,47.1422,47.2429,40815.0
2022-08-18 13:30:00,51.6,51.68,51.6,51.63,153054.0,47.2337,47.3069,47.2337,47.2612,153054.0
2022-08-18 14:00:00,51.64,51.74,51.63,51.71,23401.0,47.2703,47.3619,47.2612,47.3344,23401.0
2022-08-18 14:30:00,51.71,51.77,51.67,51.76,23941.0,47.3344,47.3893,47.2978,47.3802,23941.0
2022-08-18 15:00:00,51.75,51.92,51.75,51.91,36189.0,47.371,47.5266,47.371,47.5175,36189.0
2022-08-18 15:30:00,51.91,51.93,51.84,51.89,118874.0,47.5175,47.5358,47.4534,47.4992,118874.0
2022-08-19 09:30:00,51.47,51.51,51.17,51.2,157664.0,47.1147,47.1513,46.8401,46.8675,157664.0
2022-08-19 10:00:00,51.2,51.28,51.08,51.16,110386.0,46.8675,46.9408,46.7577,46.8309,110386.0
2022-08-19 10:30:00,51.16,51.21,51.04,51.06,34849.0,46.8309,46.8767,46.7211,46.7394,34849.0
2022-08-19 11:00:00,51.06,51.06,50.86,50.94,52228.0,46.7394,46.7394,46.5563,46.6295,52228.0
2022-08-19 11:30:00,50.96,51.02,50.89,50.99,61682.0,46.6479,46.7028,46.5838,46.6753,61682.0
2022-08-19 12:00:00,50.97,50.98,50.87,50.91,88203.0,46.657,46.6662,46.5655,46.6021,88203.0
2022-08-19 12:30:00,50.9,51.09,50.87,51.04,150445.0,46.5929,46.7669,46.5655,46.7211,150445.0
2022-08-19 13:00:00,51.04,51.04,50.91,50.91,74517.0,46.7211,46.7211,46.6021,46.6021,74517.0
2022-08-19 13:30:00,50.91,50.91,50.8,50.88,71735.0,46.6021,46.6021,46.5014,46.5746,71735.0
2022-08-19 14:00:00,50.87,50.9,50.77,50.87,77125.0,46.5655,46.5929,46.4739,46.5655,77125.0
2022-08-19 14:30:00,50.86,50.9,50.78,50.8,173591.0,46.5563,46.5929,46.4831,46.5014,173591.0
2022-08-19 15:00:00,50.8,50.95,50.73,50.94,168024.0,46.5014,46.6387,46.4373,46.6295,168024.0
2022-08-19 15:30:00,50.93,51.06,50.9,50.96,460148.0,46.6204,46.7394,46.5929,46.6479,460148.0
2022-08-22 09:30:00,50.23,50.32,49.92,50.15,248791.0,45.9796,46.062,45.6959,45.9064,248791.0
2022-08-22 10:00:00,50.11,50.12,49.77,49.83,142062.0,45.8698,45.8789,45.5586,45.6135,142062.0
2022-08-22 10:30:00,49.82,49.98,49.81,49.89,41056.0,45.6043,45.7508,45.5952,45.6684,41056.0
2022-08-22 11:00:00,49.91,50.09,49.9,50.04,43835.0,45.6867,45.8515,45.6776,45.8057,43835.0
2022-08-22 11:30:00,50.05,50.09,49.94,50.02,42291.0,45.8149,45.8515,45.7142,45.7874,42291.0
2022-08-22 12:00:00,50.02,50.07,49.92,49.93,38329.0,45.7874,45.8332,45.6959,45.705,38329.0
2022-08-22 12:30:00,49.94,50.04,49.92,50.01,29074.0,45.7142,45.8057,45.6959,45.7782,29074.0
2022-08-22 13:00:00,50.01,50.01,49.85,49.86,33479.0,45.7782,45.7782,45.6318,45.6409,33479.0
2022-08-22 13:30:00,49.86,49.86,49.78,49.8,45937.0,45.6409,45.6409,45.5677,45.586,45937.0
2022-08-22 14:00:00,49.79,49.79,49.72,49.75,37274.0,45.5769,45.5769,45.5128,45.5402,37274.0
2022-08-22 14:30:00,49.74,49.77,49.67,49.71,59664.0,45.5311,45.5586,45.467,45.5036,59664.0
2022-08-22 15:00:00,49.71,49.76,49.64,49.66,78423.0,45.5036,45.5494,45.4396,45.4579,78423.0
2022-08-22 15:30:00,49.66,49.79,49.61,49.73,290309.0,45.4579,45.5769,45.4121,45.5219,290309.0
2022-08-23 09:30:00,49.79,50.12,49.76,50.02,97789.0,45.5769,45.8789,45.5494,45.7874,97789.0
2022-08-23 10:00:00,50.0,50.14,49.94,49.97,73160.0,45.7691,45.8972,45.7142,45.7416,73160.0
2022-08-23 10:30:00,49.93,50.06,49.86,49.87,33867.0,45.705,45.824,45.6409,45.6501,33867.0
2022-08-23 11:00:00,49.87,49.87,49.72,49.77,33015.0,45.6501,45.6501,45.5128,45.5586,33015.0
2022-08-23 11:30:00,49.78,49.85,49.76,49.8,19621.0,45.5677,45.6318,45.5494,45.586,19621.0
2022-08-23 12:00:00,49.8,49.8,49.62,49.67,29605.0,45.586,45.586,45.4212,45.467,29605.0
2022-08-23 12:30:00,49.66,49.79,49.65,49.77,27378.0,45.4579,45.5769,45.4487,45.5586,27378.0
2022-08-23 13:00:00,49.76,49.77,49.68,49.72,35826.0,45.5494,45.5586,45.4762,45.5128,35826.0
2022-08-23 13:30:00,49.73,49.79,49.59,49.65,48712.0,45.5219,45.5769,45.3938,45.4487,48712.0
2022-08-23 14:00:00,49.64,49.75,49.62,49.74,33278.0,45.4396,45.5402,45.4212,45.5311,33278.0
2022-08-23 14:30:00,49.74,49.74,49.64,49.67,62134.0,45.5311,45.5311,45.4396,45.467,62134.0
2022-08-23 15:00:00,49.67,49.7,49.6,49.61,79514.0,45.467,45.4945,45.4029,45.4121,79514.0
2022-08-23 15:30:00,49.61,49.62,49.52,49.54,211588.0,45.4121,45.4212,45.3297,45.348,211588.0
2022-08-24 09:30:00,49.48,49.48,49.2,49.28,62462.0,45.2931,45.2931,45.0368,45.11,62462.0
2022-08-24 10:00:00,49.27,49.47,49.23,49.43,39478.0,45.1009,45.2839,45.0642,45.2473,39478.0
2022-08-24 10:30:00,49.44,49.51,49.38,49.45,41029.0,45.2565,45.3206,45.2016,45.2656,41029.0
2022-08-24 11:00:00,49.43,49.65,49.41,49.62,58278.0,45.2473,45.4487,45.229,45.4212,58278.0
2022-08-24 11:30:00,49.62,49.68,49.59,49.61,26495.0,45.4212,45.4762,45.3938,45.4121,26495.0
2022-08-24 12:00:00,49.61,49.66,49.49,49.5,24930.0,45.4121,45.4579,45.3022,45.3114,24930.0
2022-08-24 12:30:00,49.5,49.5,49.3,49.33,61287.0,45.3114,45.3114,45.1283,45.1558,61287.0
2022-08-24 13:00:00,49.32,49.36,49.24,49.26,34030.0,45.1466,45.1832,45.0734,45.0917,34030.0
2022-08-24 13:30:00,49.24,49.27,49.21,49.24,33722.0,45.0734,45.1009,45.0459,45.0734,33722.0
2022-08-24 14:00:00,49.24,49.33,49.22,49.32,32892.0,45.0734,45.1558,45.0551,45.1466,32892.0
2022-08-24 14:30:00,49.32,49.35,49.26,49.35,16682.0,45.1466,45.1741,45.0917,45.1741,16682.0
2022-08-24 15:00:00,49.35,49.47,49.34,49.43,46303.0,45.1741,45.2839,45.1649,45.2473,46303.0
2022-08-24 15:30:00,49.43,49.51,49.41,49.43,321859.0,45.2473,45.3206,45.229,45.2473,321859.0
2022-08-25 09:30:00,49.54,49.98,49.45,49.97,82740.0,45.348,45.7508,45.2656,45.7416,82740.0
2022-08-25 10:00:00,49.99,50.19,49.93,50.17,48067.0,45.7599,45.943,45.705,45.9247,48067.0
2022-08-25 10:30:00,50.18,50.3,50.14,50.17,54062.0,45.9339,46.0437,45.8972,45.9247,54062.0
2022-08-25 11:00:00,50.16,50.16,49.96,50.07,37525.0,45.9156,45.9156,45.7325,45.8332,37525.0
2022-08-25 11:30:00,50.06,50.11,50.02,50.07,24726.0,45.824,45.8698,45.7874,45.8332,24726.0
2022-08-25 12:00:00,50.08,50.08,49.86,49.95,44394.0,45.8423,45.8423,45.6409,45.7233,44394.0
2022-08-25 12:30:00,49.95,49.98,49.82,49.9,22662.0,45.7233,45.7508,45.6043,45.6776,22662.0
2022-08-25 13:00:00,49.89,49.96,49.88,49.94,72674.0,45.6684,45.7325,45.6592,45.7142,72674.0
2022-08-25 13:30:00,49.94,50.04,49.91,50.03,78634.0,45.7142,45.8057,45.6867,45.7966,78634.0
2022-08-25 14:00:00,50.02,50.08,50.0,50.05,48616.0,45.7874,45.8423,45.7691,45.8149,48616.0
2022-08-25 14:30:00,50.05,50.05,49.91,49.94,38840.0,45.8149,45.8149,45.6867,45.7142,38840.0
2022-08-25 15:00:00,49.95,50.08,49.94,50.05,46906.0,45.7233,45.8423,45.7142,45.8149,46906.0
2022-08-25 15:30:00,50.05,50.23,50.0,50.22,271370.0,45.8149,45.9796,45.7691,45.9705,271370.0
2022-08-26 09:30:00,50.36,50.49,50.16,50.28,79663.0,46.0986,46.2176,45.9156,46.0254,79663.0
2022-08-26 10:00:00,50.26,50.26,49.65,49.7,134353.0,46.0071,46.0071,45.4487,45.4945,134353.0
2022-08-26 10:30:00,49.71,49.71,49.37,49.48,157019.0,45.5036,45.5036,45.1924,45.2931,157019.0
2022-08-26 11:00:00,49.44,49.47,49.21,49.29,66715.0,45.2565,45.2839,45.0459,45.1192,66715.0
2022-08-26 11:30:00,49.3,49.37,49.19,49.28,33152.0,45.1283,45.1924,45.0276,45.11,33152.0
2022-08-26 12:00:00,49.28,49.28,49.11,49.13,34655.0,45.11,45.11,44.9544,44.9727,34655.0
2022-08-26 12:30:00,49.11,49.19,49.04,49.19,35611.0,44.9544,45.0276,44.8903,45.0276,35611.0
2022-08-26 13:00:00,49.14,49.21,49.13,49.17,23567.0,44.9819,45.0459,44.9727,45.0093,23567.0
2022-08-26 13:30:00,49.15,49.16,49.04,49.09,20265.0,44.991,45.0002,44.8903,44.9361,20265.0
2022-08-26 14:00:00,49.09,49.14,49.01,49.14,34485.0,44.9361,44.9819,44.8629,44.9819,34485.0
2022-08-26 14:30:00,49.13,49.18,49.05,49.06,63088.0,44.9727,45.0185,44.8995,44.9086,63088.0
2022-08-26 15:00:00,49.05,49.1,48.98,49.01,72143.0,44.8995,44.9452,44.8354,44.8629,72143.0
2022-08-26 15:30:00,49.01,49.01,48.8,48.82,404675.0,44.8629,44.8629,44.6706,44.6889,404675.0
2022-08-29 09:30:00,48.44,48.62,48.16,48.33,119251.0,44.3411,44.5059,44.0848,44.2404,119251.0
2022-08-29 10:00:00,48.33,48.44,48.25,48.29,60225.0,44.2404,44.3411,44.1672,44.2038,60225.0
2022-08-29 10:30:00,48.26,48.3,48.02,48.13,104491.0,44.1763,44.2129,43.9566,44.0573,104491.0
2022-08-29 11:00:00,48.13,48.38,48.1,48.33,99546.0,44.0573,44.2862,44.0299,44.2404,99546.0
2022-08-29 11:30:00,48.34,48.45,48.29,48.37,50579.0,44.2496,44.3502,44.2038,44.277,50579.0
2022-08-29 12:00:00,48.38,48.44,48.34,48.35,30337.0,44.2862,44.3411,44.2496,44.2587,30337.0
2022-08-29 12:30:00,48.35,48.47,48.25,48.4,39792.0,44.2587,44.3686,44.1672,44.3045,39792.0
2022-08-29 13:00:00,48.4,48.45,48.29,48.36,40868.0,44.3045,44.3502,44.2038,44.2679,40868.0
2022-08-29 13:30:00,48.36,48.57,48.36,48.52,35761.0,44.2679,44.4601,44.2679,44.4143,35761.0
2022-08-29 14:00:00,48.52,48.52,48.32,48.33,36469.0,44.4143,44.4143,44.2312,44.2404,36469.0
2022-08-29 14:30:00,48.33,48.44,48.3,48.42,47803.0,44.2404,44.3411,44.2129,44.3228,47803.0
2022-08-29 15:00:00,48.42,48.49,48.24,48.25,82312.0,44.3228,44.3869,44.158,44.1672,82312.0
2022-08-29 15:30:00,48.24,48.32,48.12,48.13,415290.0,44.158,44.2312,44.0482,44.0573,415290.0
2022-08-30 09:30:00,48.45,48.46,48.0,48.01,112398.0,44.3502,44.3594,43.9383,43.9475,112398.0
2022-08-30 10:00:00,48.01,48.08,47.89,47.98,64462.0,43.9475,44.0116,43.8376,43.92,64462.0
2022-08-30 10:30:00,47.97,48.0,47.62,47.94,166501.0,43.9109,43.9383,43.5905,43.8834,166501.0
2022-08-30 11:00:00,47.94,48.06,47.88,48.0,63663.0,43.8834,43.9932,43.8285,43.9383,63663.0
2022-08-30 11:30:00,47.99,48.14,47.98,48.06,227777.0,43.9292,44.0665,43.92,43.9932,227777.0
2022-08-30 12:00:00,48.06,48.2,48.05,48.11,44956.0,43.9932,44.1214,43.9841,44.039,44956.0
2022-08-30 12:30:00,48.11,48.11,47.92,47.95,51090.0,44.039,44.039,43.8651,43.8926,51090.0
2022-08-30 13:00:00,47.94,47.97,47.73,47.78,42336.0,43.8834,43.9109,43.6912,43.7369,42336.0
2022-08-30 13:30:00,47.78,47.87,47.68,47.82,40976.0,43.7369,43.8193,43.6454,43.7736,40976.0
2022-08-30 14:00:00,47.82,47.92,47.77,47.81,101465.0,43.7736,43.8651,43.7278,43.7644,101465.0
2022-08-30 14:30:00,47.81,47.93,47.81,47.9,160848.0,43.7644,43.8742,43.7644,43.8468,160848.0
2022-08-30 15:00:00,47.89,48.13,47.89,48.03,71089.0,43.8376,44.0573,43.8376,43.9658,71089.0
2022-08-30 15:30:00,48.03,48.12,47.93,48.02,375973.0,43.9658,44.0482,43.8742,43.9566,375973.0
2022-08-31 09:30:00,48.13,48.33,47.75,48.03,200238.0,44.0573,44.2404,43.7095,43.9658,200238.0
2022-08-31 10:00:00,48.03,48.14,47.93,47.95,121779.0,43.9658,44.0665,43.8742,43.8926,121779.0
2022-08-31 10:30:00,47.94,48.23,47.91,48.07,74669.0,43.8834,44.1489,43.8559,44.0024,74669.0
2022-08-31 11:00:00,48.06,48.08,47.91,47.97,76383.0,43.9932,44.0116,43.8559,43.9109,76383.0
2022-08-31 11:30:00,47.97,48.11,47.94,48.1,72148.0,43.9109,44.039,43.8834,44.0299,72148.0
2022-08-31 12:00:00,48.09,48.1,47.92,47.96,36636.0,44.0207,44.0299,43.8651,43.9017,36636.0
2022-08-31 12:30:00,47.96,48.02,47.87,47.93,42937.0,43.9017,43.9566,43.8193,43.8742,42937.0
2022-08-31 13:00:00,47.92,48.0,47.82,47.85,39256.0,43.8651,43.9383,43.7736,43.801,39256.0
2022-08-31 13:30:00,47.85,47.86,47.74,47.82,56409.0,43.801,43.8102,43.7003,43.7736,56409.0
2022-08-31 14:00:00,47.82,47.87,47.76,47.76,41131.0,43.7736,43.8193,43.7186,43.7186,41131.0
2022-08-31 14:30:00,47.76,47.77,47.6,47.67,119587.0,43.7186,43.7278,43.5722,43.6363,119587.0
2022-08-31 15:00:00,47.67,47.92,47.65,47.79,106622.0,43.6363,43.8651,43.6179,43.7461,106622.0
2022-08-31 15:30:00,47.79,47.95,47.67,47.68,372268.0,43.7461,43.8926,43.6363,43.6454,372268.0
2022-09-01 09:30:00,47.48,47.6,46.99,47.1,177169.0,43.4623,43.5722,43.0138,43.1145,177169.0
2022-09-01 10:00:00,47.08,47.18,46.82,47.18,228900.0,43.0962,43.1877,42.8582,43.1877,228900.0
2022-09-01 10:30:00,47.18,47.19,46.88,46.98,63151.0,43.1877,43.1969,42.9131,43.0046,63151.0
2022-09-01 11:00:00,46.98,47.18,46.93,47.01,193183.0,43.0046,43.1877,42.9589,43.0321,193183.0
2022-09-01 11:30:00,47.0,47.24,46.94,46.98,91067.0,43.0229,43.2426,42.968,43.0046,91067.0
2022-09-01 12:00:00,47.0,47.16,46.99,47.06,116456.0,43.0229,43.1694,43.0138,43.0779,116456.0
2022-09-01 12:30:00,47.05,47.05,46.81,46.84,81087.0,43.0687,43.0687,42.849,42.8765,81087.0
2022-09-01 13:00:00,46.84,47.12,46.82,47.1,193786.0,42.8765,43.1328,42.8582,43.1145,193786.0
2022-09-01 13:30:00,47.1,47.11,46.93,46.95,81025.0,43.1145,43.1236,42.9589,42.9772,81025.0
2022-09-01 14:00:00,46.95,47.15,46.89,47.14,86870.0,42.9772,43.1603,42.9223,43.1511,86870.0
2022-09-01 14:30:00,47.14,47.22,47.02,47.12,117884.0,43.1511,43.2243,43.0413,43.1328,117884.0
2022-09-01 15:00:00,47.11,47.23,47.01,47.02,135701.0,43.1236,43.2335,43.0321,43.0413,135701.0
2022-09-01 15:30:00,47.0,47.32,46.98,47.29,542238.0,43.0229,43.3159,43.0046,43.2884,542238.0
2022-09-02 09:30:00,47.73,47.8,47.53,47.65,171186.0,43.6912,43.7553,43.5081,43.6179,171186.0
2022-09-02 10:00:00,47.66,47.94,47.52,47.92,76050.0,43.6271,43.8834,43.4989,43.8651,76050.0
2022-09-02 10:30:00,47.94,48.1,47.94,48.08,129322.0,43.8834,44.0299,43.8834,44.0116,129322.0
2022-09-02 11:00:00,48.09,48.18,48.05,48.07,86577.0,44.0207,44.1031,43.9841,44.0024,86577.0
2022-09-02 11:30:00,48.1,48.21,47.96,48.18,44793.0,44.0299,44.1306,43.9017,44.1031,44793.0
2022-09-02 12:00:00,48.18,48.2,47.91,47.91,49751.0,44.1031,44.1214,43.8559,43.8559,49751.0
2022-09-02 12:30:00,47.92,47.93,47.6,47.67,110211.0,43.8651,43.8742,43.5722,43.6363,110211.0
2022-09-02 13:00:00,47.65,47.65,47.2,47.22,94263.0,43.6179,43.6179,43.206,43.2243,94263.0
2022-09-02 13:30:00,47.22,47.36,47.12,47.17,108064.0,43.2243,43.3525,43.1328,43.1786,108064.0
2022-09-02 14:00:00,47.16,47.32,47.16,47.3,53328.0,43.1694,43.3159,43.1694,43.2976,53328.0
2022-09-02 14:30:00,47.31,47.34,47.11,47.11,55666.0,43.3067,43.3342,43.1236,43.1236,55666.0
2022-09-02 15:00:00,47.1,47.29,47.0,47.08,113219.0,43.1145,43.2884,43.0229,43.0962,113219.0
2022-09-02 15:30:00,47.07,47.07,46.75,47.0,406024.0,43.087,43.087,42.7941,43.0229,406024.0
2022-09-06 09:30:00,47.24,47.24,46.34,46.49,245595.0,43.2426,43.2426,42.4188,42.5561,245595.0
2022-09-06 10:00:00,46.46,46.47,46.04,46.25,341155.0,42.5286,42.5378,42.1442,42.3364,341155.0
2022-09-06 10:30:00,46.24,46.4,46.07,46.33,253444.0,42.3273,42.4737,42.1716,42.4096,253444.0
2022-09-06 11:00:00,46.32,46.48,46.24,46.26,142382.0,42.4005,42.5469,42.3273,42.3456,142382.0
2022-09-06 11:30:00,46.25,46.54,46.25,46.51,124473.0,42.3364,42.6019,42.3364,42.5744,124473.0
2022-09-06 12:00:00,46.5,46.52,46.13,46.21,82700.0,42.5653,42.5836,42.2266,42.2998,82700.0
2022-09-06 12:30:00,46.21,46.32,46.12,46.26,63199.0,42.2998,42.4005,42.2174,42.3456,63199.0
2022-09-06 13:00:00,46.26,46.26,45.99,46.03,113201.0,42.3456,42.3456,42.0984,42.135,113201.0
2022-09-06 13:30:00,46.03,46.16,46.01,46.15,84379.0,42.135,42.254,42.1167,42.2449,84379.0
2022-09-06 14:00:00,46.14,46.27,46.11,46.18,95420.0,42.2357,42.3547,42.2083,42.2723,95420.0
2022-09-06 14:30:00,46.18,46.2,46.05,46.09,103916.0,42.2723,42.2906,42.1533,42.1899,103916.0
2022-09-06 15:00:00,46.09,46.16,45.99,46.08,175843.0,42.1899,42.254,42.0984,42.1808,175843.0
2022-09-06 15:30:00,46.08,46.29,45.99,46.26,618056.0,42.1808,42.373,42.0984,42.3456,618056.0
2022-09-07 09:30:00,46.23,46.37,46.0,46.25,132252.0,42.3181,42.4463,42.1076,42.3364,132252.0
2022-09-07 10:00:00,46.25,46.41,46.16,46.36,86379.0,42.3364,42.4829,42.254,42.4371,86379.0
2022-09-07 10:30:00,46.37,46.54,46.37,46.5,126385.0,42.4463,42.6019,42.4463,42.5653,126385.0
2022-09-07 11:00:00,46.49,46.6,46.42,46.52,145384.0,42.5561,42.6568,42.492,42.5836,145384.0
2022-09-07 11:30:00,46.53,46.62,46.49,46.58,48564.0,42.5927,42.6751,42.5561,42.6385,48564.0
2022-09-07 12:00:00,46.58,46.63,46.47,46.57,38357.0,42.6385,42.6843,42.5378,42.6293,38357.0
2022-09-07 12:30:00,46.58,46.71,46.53,46.66,36967.0,42.6385,42.7575,42.5927,42.7117,36967.0
2022-09-07 13:00:00,46.67,46.73,46.65,46.65,41065.0,42.7209,42.7758,42.7026,42.7026,41065.0
2022-09-07 13:30:00,46.66,46.94,46.66,46.91,95728.0,42.7117,42.968,42.7117,42.9406,95728.0
2022-09-07 14:00:00,46.92,47.01,46.9,46.99,51437.0,42.9497,43.0321,42.9314,43.0138,51437.0
2022-09-07 14:30:00,46.99,47.18,46.99,47.16,94739.0,43.0138,43.1877,43.0138,43.1694,94739.0
2022-09-07 15:00:00,47.18,47.26,47.14,47.21,148290.0,43.1877,43.2609,43.1511,43.2152,148290.0
2022-09-07 15:30:00,47.21,47.26,47.11,47.2,530971.0,43.2152,43.2609,43.1236,43.206,530971.0
2022-09-08 09:30:00,46.81,47.3,46.64,47.29,260960.0,42.849,43.2976,42.6934,43.2884,260960.0
2022-09-08 10:00:00,47.31,47.76,47.27,47.76,223635.0,43.3067,43.7186,43.2701,43.7186,223635.0
2022-09-08 10:30:00,47.75,47.96,47.7,47.88,112561.0,43.7095,43.9017,43.6637,43.8285,112561.0
2022-09-08 11:00:00,47.87,47.97,47.82,47.84,91892.0,43.8193,43.9109,43.7736,43.7919,91892.0
2022-09-08 11:30:00,47.86,48.03,47.84,48.01,130673.0,43.8102,43.9658,43.7919,43.9475,130673.0
2022-09-08 12:00:00,48.03,48.03,47.6,47.77,182951.0,43.9658,43.9658,43.5722,43.7278,182951.0
2022-09-08 12:30:00,47.76,48.06,47.75,48.02,56533.0,43.7186,43.9932,43.7095,43.9566,56533.0
2022-09-08 13:00:00,47.99,48.09,47.85,48.07,109896.0,43.9292,44.0207,43.801,44.0024,109896.0
2022-09-08 13:30:00,48.08,48.16,47.99,48.08,99174.0,44.0116,44.0848,43.9292,44.0116,99174.0
2022-09-08 14:00:00,48.09,48.15,48.05,48.12,42123.0,44.0207,44.0756,43.9841,44.0482,42123.0
2022-09-08 14:30:00,48.12,48.17,47.94,48.04,77902.0,44.0482,44.0939,43.8834,43.9749,77902.0
2022-09-08 15:00:00,48.03,48.22,47.95,48.18,70126.0,43.9658,44.1397,43.8926,44.1031,70126.0
2022-09-08 15:30:00,48.17,48.23,48.02,48.22,451208.0,44.0939,44.1489,43.9566,44.1397,451208.0
2022-09-09 09:30:00,48.5,48.78,48.46,48.78,229696.0,44.396,44.6523,44.3594,44.6523,229696.0
2022-09-09 10:00:00,48.78,48.98,48.76,48.88,98783.0,44.6523,44.8354,44.634,44.7439,98783.0
2022-09-09 10:30:00,48.88,49.04,48.81,48.9,121763.0,44.7439,44.8903,44.6798,44.7622,121763.0
2022-09-09 11:00:00,48.9,48.91,48.73,48.78,69398.0,44.7622,44.7713,44.6066,44.6523,69398.0
2022-09-09 11:30:00,48.78,48.86,48.66,48.85,79910.0,44.6523,44.7256,44.5425,44.7164,79910.0
2022-09-09 12:00:00,48.85,48.86,48.66,48.72,76086.0,44.7164,44.7256,44.5425,44.5974,76086.0
2022-09-09 12:30:00,48.74,48.82,48.7,48.79,92199.0,44.6157,44.6889,44.5791,44.6615,92199.0
2022-09-09 13:00:00,48.78,48.88,48.74,48.84,47241.0,44.6523,44.7439,44.6157,44.7072,47241.0
2022-09-09 13:30:00,48.85,48.93,48.82,48.91,96527.0,44.7164,44.7896,44.6889,44.7713,96527.0
2022-09-09 14:00:00,48.91,48.97,48.86,48.95,59506.0,44.7713,44.8262,44.7256,44.8079,59506.0
2022-09-09 14:30:00,48.96,49.0,48.89,48.94,58703.0,44.8171,44.8537,44.753,44.7988,58703.0
2022-09-09 15:00:00,48.94,49.02,48.93,48.96,87032.0,44.7988,44.872,44.7896,44.8171,87032.0
2022-09-09 15:30:00,48.96,48.96,48.86,48.9,403424.0,44.8171,44.8171,44.7256,44.7622,403424.0
2022-09-12 09:30:00,49.14,49.63,49.02,49.63,216871.0,44.9819,45.4304,44.872,45.4304,216871.0
2022-09-12 10:00:00,49.64,49.67,49.41,49.58,152361.0,45.4396,45.467,45.229,45.3846,152361.0
2022-09-12 10:30:00,49.58,49.6,49.33,49.36,80614.0,45.3846,45.4029,45.1558,45.1832,80614.0
2022-09-12 11:00:00,49.37,49.39,49.18,49.36,74239.0,45.1924,45.2107,45.0185,45.1832,74239.0
2022-09-12 11:30:00,49.37,49.38,49.06,49.13,168777.0,45.1924,45.2016,44.9086,44.9727,168777.0
2022-09-12 12:00:00,49.13,49.19,49.05,49.17,99642.0,44.9727,45.0276,44.8995,45.0093,99642.0
2022-09-12 12:30:00,49.16,49.25,49.12,49.24,121162.0,45.0002,45.0826,44.9636,45.0734,121162.0
2022-09-12 13:00:00,49.25,49.38,49.16,49.37,80435.0,45.0826,45.2016,45.0002,45.1924,80435.0
2022-09-12 13:30:00,49.37,49.38,49.26,49.36,72989.0,45.1924,45.2016,45.0917,45.1832,72989.0
2022-09-12 14:00:00,49.35,49.36,49.24,49.26,131443.0,45.1741,45.1832,45.0734,45.0917,131443.0
2022-09-12 14:30:00,49.26,49.34,49.18,49.3,84469.0,45.0917,45.1649,45.0185,45.1283,84469.0
2022-09-12 15:00:00,49.32,49.42,49.31,49.34,115022.0,45.1466,45.2382,45.1375,45.1649,115022.0
2022-09-12 15:30:00,49.33,49.45,49.25,49.45,374669.0,45.1558,45.2656,45.0826,45.2656,374669.0
2022-09-13 09:30:00,48.52,48.69,48.27,48.51,239659.0,44.4143,44.5699,44.1855,44.4052,239659.0
2022-09-13 10:00:00,48.5,48.52,48.23,48.25,105961.0,44.396,44.4143,44.1489,44.1672,105961.0
2022-09-13 10:30:00,48.23,48.29,48.02,48.18,86743.0,44.1489,44.2038,43.9566,44.1031,86743.0
2022-09-13 11:00:00,48.18,48.3,48.11,48.28,122154.0,44.1031,44.2129,44.039,44.1946,122154.0
2022-09-13 11:30:00,48.27,48.3,48.1,48.19,31891.0,44.1855,44.2129,44.0299,44.1122,31891.0
2022-09-13 12:00:00,48.2,48.36,48.17,48.23,79450.0,44.1214,44.2679,44.0939,44.1489,79450.0
2022-09-13 12:30:00,48.21,48.31,48.13,48.23,56992.0,44.1306,44.2221,44.0573,44.1489,56992.0
2022-09-13 13:00:00,48.22,48.31,48.15,48.29,63529.0,44.1397,44.2221,44.0756,44.2038,63529.0
2022-09-13 13:30:00,48.29,48.31,48.14,48.16,77609.0,44.2038,44.2221,44.0665,44.0848,77609.0
2022-09-13 14:00:00,48.17,48.17,48.04,48.04,100604.0,44.0939,44.0939,43.9749,43.9749,100604.0
2022-09-13 14:30:00,48.05,48.05,47.82,47.89,155484.0,43.9841,43.9841,43.7736,43.8376,155484.0
2022-09-13 15:00:00,47.89,47.9,47.68,47.7,151883.0,43.8376,43.8468,43.6454,43.6637,151883.0
2022-09-13 15:30:00,47.7,47.88,47.57,47.79,973852.0,43.6637,43.8285,43.5447,43.7461,973852.0
2022-09-14 09:30:00,47.91,48.11,47.66,47.97,208158.0,43.8559,44.039,43.6271,43.9109,208158.0
2022-09-14 10:00:00,47.97,48.05,47.28,47.29,148610.0,43.9109,43.9841,43.2793,43.2884,148610.0
2022-09-14 10:30:00,47.29,47.85,47.26,47.83,130963.0,43.2884,43.801,43.2609,43.7827,130963.0
2022-09-14 11:00:00,47.84,47.88,47.71,47.8,69306.0,43.7919,43.8285,43.6729,43.7553,69306.0
2022-09-14 11:30:00,47.81,47.95,47.72,47.72,67894.0,43.7644,43.8926,43.682,43.682,67894.0
2022-09-14 12:00:00,47.73,47.81,47.67,47.69,73883.0,43.6912,43.7644,43.6363,43.6546,73883.0
2022-09-14 12:30:00,47.7,47.9,47.64,47.87,70903.0,43.6637,43.8468,43.6088,43.8193,70903.0
2022-09-14 13:00:00,47.88,47.94,47.82,47.87,52924.0,43.8285,43.8834,43.7736,43.8193,52924.0
2022-09-14 13:30:00,47.87,47.89,47.71,47.77,111999.0,43.8193,43.8376,43.6729,43.7278,111999.0
2022-09-14 14:00:00,47.76,47.83,47.7,47.81,99188.0,43.7186,43.7827,43.6637,43.7644,99188.0
2022-09-14 14:30:00,47.81,47.89,47.7,47.73,75196.0,43.7644,43.8376,43.6637,43.6912,75196.0
2022-09-14 15:00:00,47.72,47.75,47.5,47.62,161188.0,43.682,43.7095,43.4806,43.5905,161188.0
2022-09-14 15:30:00,47.62,47.92,47.47,47.9,387009.0,43.5905,43.8651,43.4532,43.8468,387009.0
2022-09-15 09:30:00,47.91,48.57,47.89,48.55,136867.0,43.8559,44.4601,43.8376,44.4418,136867.0
2022-09-15 10:00:00,48.56,48.83,48.54,48.55,136013.0,44.4509,44.6981,44.4326,44.4418,136013.0
2022-09-15 10:30:00,48.55,48.76,48.47,48.55,180166.0,44.4418,44.634,44.3686,44.4418,180166.0
2022-09-15 11:00:00,48.52,48.63,48.35,48.57,133719.0,44.4143,44.515,44.2587,44.4601,133719.0
2022-09-15 11:30:00,48.57,48.6,48.37,48.46,71387.0,44.4601,44.4876,44.277,44.3594,71387.0
2022-09-15 12:00:00,48.46,48.58,48.42,48.46,81775.0,44.3594,44.4692,44.3228,44.3594,81775.0
2022-09-15 12:30:00,48.46,48.68,48.44,48.68,54301.0,44.3594,44.5608,44.3411,44.5608,54301.0
2022-09-15 13:00:00,48.68,48.98,48.68,48.92,97319.0,44.5608,44.8354,44.5608,44.7805,97319.0
2022-09-15 13:30:00,48.92,48.96,48.74,48.76,90873.0,44.7805,44.8171,44.6157,44.634,90873.0
2022-09-15 14:00:00,48.75,48.79,48.55,48.79,69319.0,44.6249,44.6615,44.4418,44.6615,69319.0
2022-09-15 14:30:00,48.79,48.85,48.57,48.57,80799.0,44.6615,44.7164,44.4601,44.4601,80799.0
2022-09-15 15:00:00,48.58,48.59,48.25,48.32,162674.0,44.4692,44.4784,44.1672,44.2312,162674.0
2022-09-15 15:30:00,48.31,48.49,48.28,48.4,537226.0,44.2221,44.3869,44.1946,44.3045,537226.0
2022-09-16 09:30:00,47.91,47.91,47.28,47.33,311642.0,43.8559,43.8559,43.2793,43.325,311642.0
2022-09-16 10:00:00,47.33,47.83,47.31,47.64,142816.0,43.325,43.7827,43.3067,43.6088,142816.0
2022-09-16 10:30:00,47.68,47.83,47.64,47.68,121335.0,43.6454,43.7827,43.6088,43.6454,121335.0
2022-09-16 11:00:00,47.68,47.84,47.59,47.59,85526.0,43.6454,43.7919,43.563,43.563,85526.0
2022-09-16 11:30:00,47.57,47.7,47.49,47.69,78764.0,43.5447,43.6637,43.4715,43.6546,78764.0
2022-09-16 12:00:00,47.69,47.7,47.34,47.36,126832.0,43.6546,43.6637,43.3342,43.3525,126832.0
2022-09-16 12:30:00,47.36,47.55,47.31,47.49,76611.0,43.3525,43.5264,43.3067,43.4715,76611.0
2022-09-16 13:00:00,47.49,47.51,47.33,47.39,62696.0,43.4715,43.4898,43.325,43.3799,62696.0
2022-09-16 13:30:00,47.4,47.51,47.34,47.38,87378.0,43.3891,43.4898,43.3342,43.3708,87378.0
2022-09-16 14:00:00,47.38,47.62,47.34,47.59,121535.0,43.3708,43.5905,43.3342,43.563,121535.0
2022-09-16 14:30:00,47.57,47.78,47.54,47.7,208627.0,43.5447,43.7369,43.5173,43.6637,208627.0
2022-09-16 15:00:00,47.69,47.84,47.66,47.68,184641.0,43.6546,43.7919,43.6271,43.6454,184641.0
2022-09-16 15:30:00,47.69,47.95,47.63,47.9,1025523.0,43.6546,43.8926,43.5996,43.8468,1025523.0
2022-09-19 09:30:00,47.12,48.22,47.07,48.21,151901.0,43.3972,44.4103,43.3511,44.401,151901.0
2022-09-19 10:00:00,48.22,48.27,48.02,48.22,89660.0,44.4103,44.4563,44.2261,44.4103,89660.0
2022-09-19 10:30:00,48.24,48.47,48.19,48.24,97713.0,44.4287,44.6405,44.3826,44.4287,97713.0
2022-09-19 11:00:00,48.22,48.39,48.12,48.12,89602.0,44.4103,44.5668,44.3182,44.3182,89602.0
2022-09-19 11:30:00,48.1,48.2,48.07,48.07,301702.0,44.2997,44.3918,44.2721,44.2721,301702.0
2022-09-19 12:00:00,48.07,48.21,48.05,48.09,69284.0,44.2721,44.401,44.2537,44.2905,69284.0
2022-09-19 12:30:00,48.08,48.29,48.08,48.28,78776.0,44.2813,44.4747,44.2813,44.4655,78776.0
2022-09-19 13:00:00,48.3,48.34,48.2,48.33,39384.0,44.4839,44.5208,44.3918,44.5116,39384.0
2022-09-19 13:30:00,48.33,48.33,48.2,48.23,68648.0,44.5116,44.5116,44.3918,44.4195,68648.0
2022-09-19 14:00:00,48.23,48.27,48.14,48.17,63228.0,44.4195,44.4563,44.3366,44.3642,63228.0
2022-09-19 14:30:00,48.17,48.23,48.12,48.16,129604.0,44.3642,44.4195,44.3182,44.355,129604.0
2022-09-19 15:00:00,48.16,48.41,48.15,48.36,226765.0,44.355,44.5852,44.3458,44.5392,226765.0
2022-09-19 15:30:00,48.36,48.5,48.29,48.39,392020.0,44.5392,44.6681,44.4747,44.5668,392020.0
2022-09-20 09:30:00,48.01,48.25,47.93,48.07,230426.0,44.2168,44.4379,44.1432,44.2721,230426.0
2022-09-20 10:00:00,48.07,48.2,47.96,48.06,197772.0,44.2721,44.3918,44.1708,44.2629,197772.0
2022-09-20 10:30:00,48.06,48.14,47.95,48.13,119640.0,44.2629,44.3366,44.1616,44.3274,119640.0
2022-09-20 11:00:00,48.14,48.25,48.05,48.15,81715.0,44.3366,44.4379,44.2537,44.3458,81715.0
2022-09-20 11:30:00,48.13,48.26,48.04,48.25,410397.0,44.3274,44.4471,44.2445,44.4379,410397.0
2022-09-20 12:00:00,48.24,48.29,48.1,48.1,67618.0,44.4287,44.4747,44.2997,44.2997,67618.0
2022-09-20 12:30:00,48.09,48.1,47.99,48.03,50189.0,44.2905,44.2997,44.1984,44.2353,50189.0
2022-09-20 13:00:00,48.03,48.03,47.83,47.83,90143.0,44.2353,44.2353,44.0511,44.0511,90143.0
2022-09-20 13:30:00,47.82,47.85,47.64,47.64,42904.0,44.0419,44.0695,43.8761,43.8761,42904.0
2022-09-20 14:00:00,47.65,47.83,47.65,47.77,78666.0,43.8853,44.0511,43.8853,43.9958,78666.0
2022-09-20 14:30:00,47.75,47.85,47.6,47.83,146208.0,43.9774,44.0695,43.8392,44.0511,146208.0
2022-09-20 15:00:00,47.83,48.08,47.81,48.04,90150.0,44.0511,44.2813,44.0326,44.2445,90150.0
2022-09-20 15:30:00,48.04,48.23,47.98,48.05,324526.0,44.2445,44.4195,44.1892,44.2537,324526.0
2022-09-21 09:30:00,48.26,48.36,48.0,48.14,118694.0,44.4471,44.5392,44.2076,44.3366,118694.0
2022-09-21 10:00:00,48.14,48.45,48.1,48.44,62072.0,44.3366,44.6221,44.2997,44.6129,62072.0
2022-09-21 10:30:00,48.45,48.46,48.25,48.38,46213.0,44.6221,44.6313,44.4379,44.5576,46213.0
2022-09-21 11:00:00,48.38,48.46,48.34,48.42,40174.0,44.5576,44.6313,44.5208,44.5944,40174.0
2022-09-21 11:30:00,48.4,48.51,48.37,48.47,41660.0,44.576,44.6773,44.5484,44.6405,41660.0
2022-09-21 12:00:00,48.47,48.52,48.42,48.45,28265.0,44.6405,44.6865,44.5944,44.6221,28265.0
2022-09-21 12:30:00,48.44,48.48,48.34,48.36,15726.0,44.6129,44.6497,44.5208,44.5392,15726.0
2022-09-21 13:00:00,48.34,48.49,48.34,48.49,46869.0,44.5208,44.6589,44.5208,44.6589,46869.0
2022-09-21 13:30:00,48.49,48.67,48.49,48.67,75788.0,44.6589,44.8247,44.6589,44.8247,75788.0
2022-09-21 14:00:00,48.62,48.63,47.75,47.89,237169.0,44.7786,44.7879,43.9774,44.1063,237169.0
2022-09-21 14:30:00,47.87,48.77,47.76,48.55,738078.0,44.0879,44.9168,43.9866,44.7142,738078.0
2022-09-21 15:00:00,48.56,48.61,47.85,47.86,275073.0,44.7234,44.7694,44.0695,44.0787,275073.0
2022-09-21 15:30:00,47.85,47.89,47.39,47.39,489282.0,44.0695,44.1063,43.6458,43.6458,489282.0
2022-09-22 09:30:00,47.5,47.67,46.47,46.48,169873.0,43.7471,43.9037,42.7985,42.8077,169873.0
2022-09-22 10:00:00,46.48,46.84,46.44,46.66,120593.0,42.8077,43.1393,42.7709,42.9735,120593.0
2022-09-22 10:30:00,46.69,46.79,46.45,46.47,135315.0,43.0011,43.0932,42.7801,42.7985,135315.0
2022-09-22 11:00:00,46.45,46.52,46.34,46.5,89858.0,42.7801,42.8446,42.6788,42.8261,89858.0
2022-09-22 11:30:00,46.5,46.63,46.38,46.41,71411.0,42.8261,42.9459,42.7156,42.7433,71411.0
2022-09-22 12:00:00,46.39,46.56,46.31,46.44,64982.0,42.7248,42.8814,42.6512,42.7709,64982.0
2022-09-22 12:30:00,46.41,46.45,46.35,46.38,78996.0,42.7433,42.7801,42.688,42.7156,78996.0
2022-09-22 13:00:00,46.4,46.41,46.24,46.38,48582.0,42.734,42.7433,42.5867,42.7156,48582.0
2022-09-22 13:30:00,46.4,46.48,46.3,46.43,80572.0,42.734,42.8077,42.6419,42.7617,80572.0
2022-09-22 14:00:00,46.42,46.43,46.17,46.22,47954.0,42.7525,42.7617,42.5222,42.5683,47954.0
2022-09-22 14:30:00,46.24,46.38,46.19,46.32,44191.0,42.5867,42.7156,42.5406,42.6604,44191.0
2022-09-22 15:00:00,46.34,46.58,46.33,46.43,98046.0,42.6788,42.8998,42.6696,42.7617,98046.0
2022-09-22 15:30:00,46.43,46.66,46.3,46.31,435229.0,42.7617,42.9735,42.6419,42.6512,435229.0
2022-09-23 09:30:00,45.7,45.87,45.38,45.4,236105.0,42.0893,42.2459,41.7946,41.8131,236105.0
2022-09-23 10:00:00,45.4,45.45,45.08,45.28,183003.0,41.8131,41.8591,41.5183,41.7025,183003.0
2022-09-23 10:30:00,45.29,45.34,45.14,45.19,101311.0,41.7117,41.7578,41.5736,41.6196,101311.0
2022-09-23 11:00:00,45.19,45.45,45.16,45.34,90543.0,41.6196,41.8591,41.592,41.7578,90543.0
2022-09-23 11:30:00,45.35,45.39,45.06,45.19,148335.0,41.767,41.8038,41.4999,41.6196,148335.0
2022-09-23 12:00:00,45.18,45.18,44.99,45.02,206274.0,41.6104,41.6104,41.4354,41.4631,206274.0
2022-09-23 12:30:00,45.02,45.22,44.93,45.21,186354.0,41.4631,41.6473,41.3802,41.6381,186354.0
2022-09-23 13:00:00,45.2,45.27,45.03,45.05,91719.0,41.6289,41.6933,41.4723,41.4907,91719.0
2022-09-23 13:30:00,45.05,45.13,45.0,45.1,82947.0,41.4907,41.5644,41.4447,41.5368,82947.0
2022-09-23 14:00:00,45.09,45.19,44.88,45.0,158859.0,41.5275,41.6196,41.3341,41.4447,158859.0
2022-09-23 14:30:00,44.98,44.99,44.77,44.8,219719.0,41.4262,41.4354,41.2328,41.2605,219719.0
2022-09-23 15:00:00,44.8,45.24,44.8,45.23,270491.0,41.2605,41.6657,41.2605,41.6565,270491.0
2022-09-23 15:30:00,45.23,45.5,45.21,45.49,756300.0,41.6565,41.9052,41.6381,41.8959,756300.0
2022-09-26 09:30:00,45.12,45.72,45.07,45.47,305689.0,41.5552,42.1078,41.5091,41.8775,305689.0
2022-09-26 10:00:00,45.45,45.78,45.17,45.71,115570.0,41.8591,42.163,41.6012,42.0986,115570.0
2022-09-26 10:30:00,45.69,45.69,45.46,45.58,63298.0,42.0801,42.0801,41.8683,41.9788,63298.0
2022-09-26 11:00:00,45.57,45.62,45.22,45.23,83238.0,41.9696,42.0157,41.6473,41.6565,83238.0
2022-09-26 11:30:00,45.22,45.35,45.16,45.23,59818.0,41.6473,41.767,41.592,41.6565,59818.0
2022-09-26 12:00:00,45.2,45.27,45.03,45.05,45494.0,41.6289,41.6933,41.4723,41.4907,45494.0
2022-09-26 12:30:00,45.05,45.13,44.88,45.09,113865.0,41.4907,41.5644,41.3341,41.5275,113865.0
2022-09-26 13:00:00,45.09,45.1,44.73,44.77,91269.0,41.5275,41.5368,41.196,41.2328,91269.0
2022-09-26 13:30:00,44.79,45.01,44.79,44.8,167550.0,41.2512,41.4539,41.2512,41.2605,167550.0
2022-09-26 14:00:00,44.81,45.1,44.8,44.92,131985.0,41.2697,41.5368,41.2605,41.371,131985.0
2022-09-26 14:30:00,44.9,45.24,44.9,45.15,104601.0,41.3526,41.6657,41.3526,41.5828,104601.0
2022-09-26 15:00:00,45.16,45.22,45.03,45.07,133676.0,41.592,41.6473,41.4723,41.5091,133676.0
2022-09-26 15:30:00,45.05,45.27,44.9,44.92,449666.0,41.4907,41.6933,41.3526,41.371,449666.0
2022-09-27 09:30:00,45.29,45.57,45.16,45.36,219146.0,41.7117,41.9696,41.592,41.7762,219146.0
2022-09-27 10:00:00,45.37,45.39,45.01,45.14,186221.0,41.7854,41.8038,41.4539,41.5736,186221.0
2022-09-27 10:30:00,45.14,45.37,45.14,45.31,159183.0,41.5736,41.7854,41.5736,41.7302,159183.0
2022-09-27 11:00:00,45.33,45.35,44.83,44.88,89936.0,41.7486,41.767,41.2881,41.3341,89936.0
2022-09-27 11:30:00,44.88,44.96,44.68,44.68,66101.0,41.3341,41.4078,41.1499,41.1499,66101.0
2022-09-27 12:00:00,44.67,44.68,44.28,44.32,149468.0,41.1407,41.1499,40.7815,40.8184,149468.0
2022-09-27 12:30:00,44.31,44.42,44.13,44.27,92066.0,40.8092,40.9105,40.6434,40.7723,92066.0
2022-09-27 13:00:00,44.25,44.25,44.03,44.1,192896.0,40.7539,40.7539,40.5513,40.6158,192896.0
2022-09-27 13:30:00,44.06,44.15,43.98,44.1,120664.0,40.5789,40.6618,40.5052,40.6158,120664.0
2022-09-27 14:00:00,44.11,44.25,44.07,44.21,121779.0,40.625,40.7539,40.5881,40.7171,121779.0
2022-09-27 14:30:00,44.2,44.52,44.15,44.45,118674.0,40.7079,41.0026,40.6618,40.9381,118674.0
2022-09-27 15:00:00,44.44,44.44,44.3,44.36,179317.0,40.9289,40.9289,40.8,40.8552,179317.0
2022-09-27 15:30:00,44.37,44.53,44.24,44.46,679523.0,40.8644,41.0118,40.7447,40.9473,679523.0
2022-09-28 09:30:00,44.43,44.98,44.43,44.9,243448.0,40.9197,41.4262,40.9197,41.3526,243448.0
2022-09-28 10:00:00,44.92,45.04,44.5,44.98,289393.0,41.371,41.4815,40.9842,41.4262,289393.0
2022-09-28 10:30:00,44.98,45.14,44.91,44.95,224870.0,41.4262,41.5736,41.3618,41.3986,224870.0
2022-09-28 11:00:00,44.93,45.21,44.91,45.09,188160.0,41.3802,41.6381,41.3618,41.5275,188160.0
2022-09-28 11:30:00,45.1,45.27,44.96,45.22,81596.0,41.5368,41.6933,41.4078,41.6473,81596.0
2022-09-28 12:00:00,45.2,45.41,45.14,45.2,95254.0,41.6289,41.8223,41.5736,41.6289,95254.0
2022-09-28 12:30:00,45.21,45.32,45.16,45.28,71555.0,41.6381,41.7394,41.592,41.7025,71555.0
2022-09-28 13:00:00,45.28,45.4,45.24,45.31,141625.0,41.7025,41.8131,41.6657,41.7302,141625.0
2022-09-28 13:30:00,45.29,45.39,45.23,45.31,50508.0,41.7117,41.8038,41.6565,41.7302,50508.0
2022-09-28 14:00:00,45.31,45.35,45.22,45.25,71265.0,41.7302,41.767,41.6473,41.6749,71265.0
2022-09-28 14:30:00,45.28,45.38,45.26,45.34,32040.0,41.7025,41.7946,41.6841,41.7578,32040.0
2022-09-28 15:00:00,45.34,45.52,45.32,45.5,237170.0,41.7578,41.9236,41.7394,41.9052,237170.0
2022-09-28 15:30:00,45.5,45.62,45.26,45.26,583925.0,41.9052,42.0157,41.6841,41.6841,583925.0
2022-09-29 09:30:00,44.77,44.82,44.12,44.17,190802.0,41.2328,41.2789,40.6342,40.6802,190802.0
2022-09-29 10:00:00,44.17,44.21,43.95,44.2,146474.0,40.6802,40.7171,40.4776,40.7079,146474.0
2022-09-29 10:30:00,44.17,44.42,44.07,44.35,102745.0,40.6802,40.9105,40.5881,40.846,102745.0
2022-09-29 11:00:00,44.34,44.6,44.33,44.41,94946.0,40.8368,41.0763,40.8276,40.9013,94946.0
2022-09-29 11:30:00,44.39,44.67,44.35,44.56,85242.0,40.8828,41.1407,40.846,41.0394,85242.0
2022-09-29 12:00:00,44.55,44.66,44.44,44.56,27986.0,41.0302,41.1315,40.9289,41.0394,27986.0
2022-09-29 12:30:00,44.54,44.68,44.44,44.45,28524.0,41.021,41.1499,40.9289,40.9381,28524.0
2022-09-29 13:00:00,44.45,44.45,44.31,44.4,48094.0,40.9381,40.9381,40.8092,40.8921,48094.0
2022-09-29 13:30:00,44.38,44.47,44.27,44.27,99487.0,40.8736,40.9565,40.7723,40.7723,99487.0
2022-09-29 14:00:00,44.27,44.31,44.22,44.27,82994.0,40.7723,40.8092,40.7263,40.7723,82994.0
2022-09-29 14:30:00,44.26,44.39,44.19,44.22,78919.0,40.7631,40.8828,40.6987,40.7263,78919.0
2022-09-29 15:00:00,44.21,44.46,44.2,44.34,140031.0,40.7171,40.9473,40.7079,40.8368,140031.0
2022-09-29 15:30:00,44.33,44.58,44.33,44.51,441932.0,40.8276,41.0578,40.8276,40.9934,441932.0
2022-09-30 09:30:00,44.56,44.98,44.35,44.95,357427.0,41.0394,41.4262,40.846,41.3986,357427.0
2022-09-30 10:00:00,44.95,44.96,44.66,44.78,163724.0,41.3986,41.4078,41.1315,41.242,163724.0
2022-09-30 10:30:00,44.79,45.03,44.77,45.0,78146.0,41.2512,41.4723,41.2328,41.4447,78146.0
2022-09-30 11:00:00,45.01,45.27,44.92,45.14,108570.0,41.4539,41.6933,41.371,41.5736,108570.0
2022-09-30 11:30:00,45.15,45.18,44.88,44.93,161409.0,41.5828,41.6104,41.3341,41.3802,161409.0
2022-09-30 12:00:00,44.92,44.92,44.76,44.81,60533.0,41.371,41.371,41.2236,41.2697,60533.0
2022-09-30 12:30:00,44.81,45.06,44.81,44.97,54077.0,41.2697,41.4999,41.2697,41.417,54077.0
2022-09-30 13:00:00,44.97,45.06,44.92,45.05,48292.0,41.417,41.4999,41.371,41.4907,48292.0
2022-09-30 13:30:00,45.05,45.08,44.74,44.74,72372.0,41.4907,41.5183,41.2052,41.2052,72372.0
2022-09-30 14:00:00,44.73,44.81,44.61,44.66,81600.0,41.196,41.2697,41.0855,41.1315,81600.0
2022-09-30 14:30:00,44.66,44.7,44.46,44.48,96366.0,41.1315,41.1684,40.9473,40.9657,96366.0
2022-09-30 15:00:00,44.49,44.64,44.36,44.51,147639.0,40.9749,41.1131,40.8552,40.9934,147639.0
2022-09-30 15:30:00,44.52,44.58,44.21,44.29,473811.0,41.0026,41.0578,40.7171,40.7908,473811.0
2022-10-03 09:30:00,44.79,44.91,44.13,44.54,205795.0,41.2512,41.3618,40.6434,41.021,205795.0
2022-10-03 10:00:00,44.54,45.29,44.54,45.21,140892.0,41.021,41.7117,41.021,41.6381,140892.0
2022-10-03 10:30:00,45.24,45.33,45.05,45.25,131590.0,41.6657,41.7486,41.4907,41.6749,131590.0
2022-10-03 11:00:00,45.24,45.44,45.24,45.31,184211.0,41.6657,41.8499,41.6657,41.7302,184211.0
2022-10-03 11:30:00,45.32,45.44,45.26,45.36,48311.0,41.7394,41.8499,41.6841,41.7762,48311.0
2022-10-03 12:00:00,45.36,45.5,45.28,45.3,66496.0,41.7762,41.9052,41.7025,41.721,66496.0
2022-10-03 12:30:00,45.29,45.29,45.16,45.28,71516.0,41.7117,41.7117,41.592,41.7025,71516.0
2022-10-03 13:00:00,45.27,45.36,45.22,45.28,104526.0,41.6933,41.7762,41.6473,41.7025,104526.0
2022-10-03 13:30:00,45.29,45.42,45.28,45.3,123927.0,41.7117,41.8315,41.7025,41.721,123927.0
2022-10-03 14:00:00,45.31,45.57,45.3,45.56,78468.0,41.7302,41.9696,41.721,41.9604,78468.0
2022-10-03 14:30:00,45.55,45.66,45.51,45.63,81192.0,41.9512,42.0525,41.9144,42.0249,81192.0
2022-10-03 15:00:00,45.63,45.66,45.51,45.55,122470.0,42.0249,42.0525,41.9144,41.9512,122470.0
2022-10-03 15:30:00,45.55,45.57,45.4,45.46,553686.0,41.9512,41.9696,41.8131,41.8683,553686.0
2022-10-04 09:30:00,46.04,47.07,46.04,47.06,252730.0,42.4025,43.3511,42.4025,43.3419,252730.0
2022-10-04 10:00:00,47.06,47.2,46.9,46.94,119355.0,43.3419,43.4708,43.1945,43.2314,119355.0
2022-10-04 10:30:00,46.93,47.17,46.93,47.15,121576.0,43.2222,43.4432,43.2222,43.4248,121576.0
2022-10-04 11:00:00,47.15,47.35,47.12,47.35,198541.0,43.4248,43.609,43.3972,43.609,198541.0
2022-10-04 11:30:00,47.35,47.4,47.25,47.4,146311.0,43.609,43.655,43.5169,43.655,146311.0
2022-10-04 12:00:00,47.4,47.4,47.24,47.32,79844.0,43.655,43.655,43.5077,43.5814,79844.0
2022-10-04 12:30:00,47.34,47.41,47.22,47.28,74423.0,43.5998,43.6642,43.4893,43.5445,74423.0
2022-10-04 13:00:00,47.29,47.32,47.06,47.2,121493.0,43.5537,43.5814,43.3419,43.4708,121493.0
2022-10-04 13:30:00,47.21,47.36,47.16,47.29,103784.0,43.48,43.6182,43.434,43.5537,103784.0
2022-10-04 14:00:00,47.29,47.36,47.21,47.22,51085.0,43.5537,43.6182,43.48,43.4893,51085.0
2022-10-04 14:30:00,47.22,47.35,47.2,47.32,91993.0,43.4893,43.609,43.4708,43.5814,91993.0
2022-10-04 15:00:00,47.31,47.34,47.18,47.29,110452.0,43.5721,43.5998,43.4524,43.5537,110452.0
2022-10-04 15:30:00,47.28,47.52,47.24,47.51,620377.0,43.5445,43.7656,43.5077,43.7563,620377.0
2022-10-05 09:30:00,46.87,47.17,46.68,47.04,207311.0,43.1669,43.4432,42.9919,43.3235,207311.0
2022-10-05 10:00:00,47.02,47.02,46.76,46.8,119759.0,43.3051,43.3051,43.0656,43.1024,119759.0
2022-10-05 10:30:00,46.78,46.81,46.58,46.6,141976.0,43.084,43.1117,42.8998,42.9182,141976.0
2022-10-05 11:00:00,46.6,46.79,46.56,46.74,198238.0,42.9182,43.0932,42.8814,43.0472,198238.0
2022-10-05 11:30:00,46.76,46.88,46.68,46.71,69407.0,43.0656,43.1761,42.9919,43.0196,69407.0
2022-10-05 12:00:00,46.71,46.91,46.6,46.76,100337.0,43.0196,43.2038,42.9182,43.0656,100337.0
2022-10-05 12:30:00,46.75,46.85,46.68,46.79,79815.0,43.0564,43.1485,42.9919,43.0932,79815.0
2022-10-05 13:00:00,46.79,47.03,46.77,46.94,59623.0,43.0932,43.3143,43.0748,43.2314,59623.0
2022-10-05 13:30:00,46.94,46.99,46.88,46.9,48369.0,43.2314,43.2774,43.1761,43.1945,48369.0
2022-10-05 14:00:00,46.9,47.05,46.89,47.03,64556.0,43.1945,43.3327,43.1853,43.3143,64556.0
2022-10-05 14:30:00,47.04,47.1,46.94,47.07,321503.0,43.3235,43.3787,43.2314,43.3511,321503.0
2022-10-05 15:00:00,47.09,47.2,47.05,47.16,238840.0,43.3695,43.4708,43.3327,43.434,238840.0
2022-10-05 15:30:00,47.16,47.22,47.09,47.13,557130.0,43.434,43.4893,43.3695,43.4064,557130.0
2022-10-06 09:30:00,46.75,47.17,46.67,46.82,239963.0,43.0564,43.4432,42.9827,43.1209,239963.0
2022-10-06 10:00:00,46.82,46.83,46.48,46.51,157076.0,43.1209,43.1301,42.8077,42.8354,157076.0
2022-10-06 10:30:00,46.5,46.79,46.38,46.77,112247.0,42.8261,43.0932,42.7156,43.0748,112247.0
2022-10-06 11:00:00,46.78,46.86,46.64,46.82,150230.0,43.084,43.1577,42.9551,43.1209,150230.0
2022-10-06 11:30:00,46.83,46.87,46.61,46.62,148194.0,43.1301,43.1669,42.9275,42.9367,148194.0
2022-10-06 12:00:00,46.61,46.67,46.48,46.66,47044.0,42.9275,42.9827,42.8077,42.9735,47044.0
2022-10-06 12:30:00,46.67,46.81,46.63,46.68,89822.0,42.9827,43.1117,42.9459,42.9919,89822.0
2022-10-06 13:00:00,46.69,46.76,46.63,46.71,80350.0,43.0011,43.0656,42.9459,43.0196,80350.0
2022-10-06 13:30:00,46.7,46.7,46.59,46.68,174927.0,43.0103,43.0103,42.909,42.9919,174927.0
2022-10-06 14:00:00,46.68,46.68,46.51,46.59,42072.0,42.9919,42.9919,42.8354,42.909,42072.0
2022-10-06 14:30:00,46.59,46.65,46.49,46.6,76751.0,42.909,42.9643,42.8169,42.9182,76751.0
2022-10-06 15:00:00,46.6,46.73,46.56,46.73,139711.0,42.9182,43.038,42.8814,43.038,139711.0
2022-10-06 15:30:00,46.74,46.74,46.59,46.64,236984.0,43.0472,43.0472,42.909,42.9551,236984.0
2022-10-07 09:30:00,46.29,46.39,45.36,45.36,179946.0,42.6327,42.7248,41.7762,41.7762,179946.0
2022-10-07 10:00:00,45.35,45.75,45.33,45.68,101594.0,41.767,42.1354,41.7486,42.0709,101594.0
2022-10-07 10:30:00,45.69,45.91,45.65,45.87,71900.0,42.0801,42.2828,42.0433,42.2459,71900.0
2022-10-07 11:00:00,45.87,45.99,45.68,45.76,65731.0,42.2459,42.3564,42.0709,42.1446,65731.0
2022-10-07 11:30:00,45.75,45.76,45.56,45.64,112214.0,42.1354,42.1446,41.9604,42.0341,112214.0
2022-10-07 12:00:00,45.66,45.76,45.62,45.67,43197.0,42.0525,42.1446,42.0157,42.0617,43197.0
2022-10-07 12:30:00,45.66,45.66,45.47,45.62,39297.0,42.0525,42.0525,41.8775,42.0157,39297.0
2022-10-07 13:00:00,45.61,45.63,45.51,45.6,45958.0,42.0065,42.0249,41.9144,41.9973,45958.0
2022-10-07 13:30:00,45.59,45.66,45.57,45.6,33014.0,41.988,42.0525,41.9696,41.9973,33014.0
2022-10-07 14:00:00,45.56,45.62,45.46,45.47,59316.0,41.9604,42.0157,41.8683,41.8775,59316.0
2022-10-07 14:30:00,45.47,45.51,45.43,45.49,44138.0,41.8775,41.9144,41.8407,41.8959,44138.0
2022-10-07 15:00:00,45.5,45.59,45.39,45.42,132432.0,41.9052,41.988,41.8038,41.8315,132432.0
2022-10-07 15:30:00,45.42,45.62,45.36,45.54,369950.0,41.8315,42.0157,41.7762,41.942,369950.0
2022-10-10 09:30:00,45.78,46.02,45.57,45.57,136470.0,42.163,42.3841,41.9696,41.9696,136470.0
2022-10-10 10:00:00,45.57,45.97,45.53,45.97,118522.0,41.9696,42.338,41.9328,42.338,118522.0
2022-10-10 10:30:00,45.96,46.0,45.61,45.67,121982.0,42.3288,42.3656,42.0065,42.0617,121982.0
2022-10-10 11:00:00,45.63,45.83,45.56,45.71,40163.0,42.0249,42.2091,41.9604,42.0986,40163.0
2022-10-10 11:30:00,45.71,45.72,45.52,45.63,74924.0,42.0986,42.1078,41.9236,42.0249,74924.0
2022-10-10 12:00:00,45.63,45.65,45.34,45.35,51412.0,42.0249,42.0433,41.7578,41.767,51412.0
2022-10-10 12:30:00,45.35,45.37,45.2,45.2,46178.0,41.767,41.7854,41.6289,41.6289,46178.0
2022-10-10 13:00:00,45.19,45.22,45.08,45.21,63217.0,41.6196,41.6473,41.5183,41.6381,63217.0
2022-10-10 13:30:00,45.2,45.64,45.2,45.53,95822.0,41.6289,42.0341,41.6289,41.9328,95822.0
2022-10-10 14:00:00,45.54,45.55,45.36,45.38,45443.0,41.942,41.9512,41.7762,41.7946,45443.0
2022-10-10 14:30:00,45.37,45.51,45.36,45.41,61618.0,41.7854,41.9144,41.7762,41.8223,61618.0
2022-10-10 15:00:00,45.4,45.57,45.34,45.39,87736.0,41.8131,41.9696,41.7578,41.8038,87736.0
2022-10-10 15:30:00,45.38,45.49,45.32,45.33,193745.0,41.7946,41.8959,41.7394,41.7486,193745.0
2022-10-11 09:30:00,45.05,45.26,44.87,44.94,165086.0,41.4907,41.6841,41.3249,41.3894,165086.0
2022-10-11 10:00:00,44.92,45.05,44.77,45.02,59057.0,41.371,41.4907,41.2328,41.4631,59057.0
2022-10-11 10:30:00,44.97,45.14,44.89,45.0,72355.0,41.417,41.5736,41.3433,41.4447,72355.0
2022-10-11 11:00:00,45.0,45.22,45.0,45.17,48766.0,41.4447,41.6473,41.4447,41.6012,48766.0
2022-10-11 11:30:00,45.2,45.51,45.2,45.37,116406.0,41.6289,41.9144,41.6289,41.7854,116406.0
2022-10-11 12:00:00,45.35,45.45,45.18,45.44,80099.0,41.767,41.8591,41.6104,41.8499,80099.0
2022-10-11 12:30:00,45.45,45.68,45.45,45.64,84317.0,41.8591,42.0709,41.8591,42.0341,84317.0
2022-10-11 13:00:00,45.66,45.67,45.5,45.55,96707.0,42.0525,42.0617,41.9052,41.9512,96707.0
2022-10-11 13:30:00,45.55,45.62,45.5,45.59,50101.0,41.9512,42.0157,41.9052,41.988,50101.0
2022-10-11 14:00:00,45.57,45.6,45.42,45.47,110842.0,41.9696,41.9973,41.8315,41.8775,110842.0
2022-10-11 14:30:00,45.46,45.57,44.97,44.98,156662.0,41.8683,41.9696,41.417,41.4262,156662.0
2022-10-11 15:00:00,44.97,44.98,44.72,44.85,219799.0,41.417,41.4262,41.1868,41.3065,219799.0
2022-10-11 15:30:00,44.85,45.17,44.77,45.05,446636.0,41.3065,41.6012,41.2328,41.4907,446636.0
2022-10-12 09:30:00,45.03,45.03,44.55,44.74,198624.0,41.4723,41.4723,41.0302,41.2052,198624.0
2022-10-12 10:00:00,44.75,44.94,44.74,44.9,125235.0,41.2144,41.3894,41.2052,41.3526,125235.0
2022-10-12 10:30:00,44.9,45.01,44.72,44.83,74936.0,41.3526,41.4539,41.1868,41.2881,74936.0
2022-10-12 11:00:00,44.82,45.11,44.81,45.04,89016.0,41.2789,41.546,41.2697,41.4815,89016.0
2022-10-12 11:30:00,45.04,45.26,44.97,45.25,123925.0,41.4815,41.6841,41.417,41.6749,123925.0
2022-10-12 12:00:00,45.27,45.36,45.19,45.24,81467.0,41.6933,41.7762,41.6196,41.6657,81467.0
2022-10-12 12:30:00,45.22,45.28,45.17,45.26,102457.0,41.6473,41.7025,41.6012,41.6841,102457.0
2022-10-12 13:00:00,45.25,45.28,45.15,45.21,58364.0,41.6749,41.7025,41.5828,41.6381,58364.0
2022-10-12 13:30:00,45.2,45.22,45.14,45.19,69821.0,41.6289,41.6473,41.5736,41.6196,69821.0
2022-10-12 14:00:00,45.21,45.47,45.18,45.45,108734.0,41.6381,41.8775,41.6104,41.8591,108734.0
2022-10-12 14:30:00,45.46,45.5,45.26,45.28,99557.0,41.8683,41.9052,41.6841,41.7025,99557.0
2022-10-12 15:00:00,45.28,45.31,45.18,45.18,99402.0,41.7025,41.7302,41.6104,41.6104,99402.0
2022-10-12 15:30:00,45.17,45.22,44.94,44.95,182923.0,41.6012,41.6473,41.3894,41.3986,182923.0
2022-10-13 09:30:00,44.35,45.02,43.93,44.82,392050.0,40.846,41.4631,40.4592,41.2789,392050.0
2022-10-13 10:00:00,44.83,45.19,44.76,44.82,203646.0,41.2881,41.6196,41.2236,41.2789,203646.0
2022-10-13 10:30:00,44.79,45.36,44.78,45.27,181370.0,41.2512,41.7762,41.242,41.6933,181370.0
2022-10-13 11:00:00,45.26,46.14,45.26,45.88,372316.0,41.6841,42.4946,41.6841,42.2551,372316.0
2022-10-13 11:30:00,45.9,46.41,45.84,46.24,321112.0,42.2735,42.7433,42.2183,42.5867,321112.0
2022-10-13 12:00:00,46.26,46.45,46.25,46.35,161700.0,42.6051,42.7801,42.5959,42.688,161700.0
2022-10-13 12:30:00,46.35,46.73,46.33,46.65,141480.0,42.688,43.038,42.6696,42.9643,141480.0
2022-10-13 13:00:00,46.65,46.95,46.56,46.93,129433.0,42.9643,43.2406,42.8814,43.2222,129433.0
2022-10-13 13:30:00,46.94,47.04,46.85,46.91,143410.0,43.2314,43.3235,43.1485,43.2038,143410.0
2022-10-13 14:00:00,46.9,46.96,46.73,46.74,184704.0,43.1945,43.2498,43.038,43.0472,184704.0
2022-10-13 14:30:00,46.73,46.98,46.73,46.95,68482.0,43.038,43.2682,43.038,43.2406,68482.0
2022-10-13 15:00:00,46.95,47.04,46.85,46.88,185871.0,43.2406,43.3235,43.1485,43.1761,185871.0
2022-10-13 15:30:00,46.87,46.96,46.75,46.87,610774.0,43.1669,43.2498,43.0564,43.1669,610774.0
2022-10-14 09:30:00,47.26,47.89,47.11,47.52,313605.0,43.5261,44.1063,43.3879,43.7656,313605.0
2022-10-14 10:00:00,47.51,47.51,46.54,46.64,174146.0,43.7563,43.7563,42.863,42.9551,174146.0
2022-10-14 10:30:00,46.66,46.82,46.43,46.65,162236.0,42.9735,43.1209,42.7617,42.9643,162236.0
2022-10-14 11:00:00,46.67,46.9,46.58,46.78,107390.0,42.9827,43.1945,42.8998,43.084,107390.0
2022-10-14 11:30:00,46.78,46.78,46.45,46.53,143743.0,43.084,43.084,42.7801,42.8538,143743.0
2022-10-14 12:00:00,46.52,46.71,46.37,46.5,128759.0,42.8446,43.0196,42.7064,42.8261,128759.0
2022-10-14 12:30:00,46.5,46.7,46.48,46.53,47181.0,42.8261,43.0103,42.8077,42.8538,47181.0
2022-10-14 13:00:00,46.52,46.61,46.38,46.48,50255.0,42.8446,42.9275,42.7156,42.8077,50255.0
2022-10-14 13:30:00,46.48,46.55,46.39,46.49,63348.0,42.8077,42.8722,42.7248,42.8169,63348.0
2022-10-14 14:00:00,46.48,46.48,46.17,46.23,85855.0,42.8077,42.8077,42.5222,42.5775,85855.0
2022-10-14 14:30:00,46.22,46.26,46.13,46.26,69873.0,42.5683,42.6051,42.4854,42.6051,69873.0
2022-10-14 15:00:00,46.28,46.38,46.16,46.31,171256.0,42.6235,42.7156,42.513,42.6512,171256.0
2022-10-14 15:30:00,46.3,46.36,46.14,46.22,443865.0,42.6419,42.6972,42.4946,42.5683,443865.0
2022-10-17 09:30:00,47.05,47.66,47.05,47.22,451110.0,43.3327,43.8945,43.3327,43.4893,451110.0
2022-10-17 10:00:00,47.25,47.58,47.22,47.38,228578.0,43.5169,43.8208,43.4893,43.6366,228578.0
2022-10-17 10:30:00,47.38,47.42,46.93,46.99,221840.0,43.6366,43.6735,43.2222,43.2774,221840.0
2022-10-17 11:00:00,46.99,47.27,46.99,47.27,222115.0,43.2774,43.5353,43.2774,43.5353,222115.0
2022-10-17 11:30:00,47.26,47.38,47.24,47.28,167593.0,43.5261,43.6366,43.5077,43.5445,167593.0
2022-10-17 12:00:00,47.29,47.35,47.16,47.24,112526.0,43.5537,43.609,43.434,43.5077,112526.0
2022-10-17 12:30:00,47.24,47.32,47.13,47.16,87716.0,43.5077,43.5814,43.4064,43.434,87716.0
2022-10-17 13:00:00,47.15,47.33,47.09,47.33,83516.0,43.4248,43.5906,43.3695,43.5906,83516.0
2022-10-17 13:30:00,47.33,47.36,47.27,47.28,98439.0,43.5906,43.6182,43.5353,43.5445,98439.0
2022-10-17 14:00:00,47.27,47.31,47.14,47.21,126940.0,43.5353,43.5721,43.4156,43.48,126940.0
2022-10-17 14:30:00,47.23,47.3,47.18,47.25,103521.0,43.4985,43.5629,43.4524,43.5169,103521.0
2022-10-17 15:00:00,47.25,47.3,47.2,47.28,133727.0,43.5169,43.5629,43.4708,43.5445,133727.0
2022-10-17 15:30:00,47.29,47.53,47.26,47.44,645023.0,43.5537,43.7748,43.5261,43.6919,645023.0
2022-10-18 09:30:00,48.16,48.38,47.87,48.1,369438.0,44.355,44.5576,44.0879,44.2997,369438.0
2022-10-18 10:00:00,48.11,48.35,47.94,47.96,193417.0,44.3089,44.53,44.1524,44.1708,193417.0
2022-10-18 10:30:00,47.95,47.97,47.71,47.73,133493.0,44.1616,44.18,43.9405,43.959,133493.0
2022-10-18 11:00:00,47.73,47.81,47.22,47.32,152275.0,43.959,44.0326,43.4893,43.5814,152275.0
2022-10-18 11:30:00,47.31,47.47,47.15,47.43,114607.0,43.5721,43.7195,43.4248,43.6827,114607.0
2022-10-18 12:00:00,47.44,47.54,47.34,47.43,111535.0,43.6919,43.784,43.5998,43.6827,111535.0
2022-10-18 12:30:00,47.43,47.62,47.39,47.5,103289.0,43.6827,43.8577,43.6458,43.7471,103289.0
2022-10-18 13:00:00,47.5,47.61,47.37,47.61,121682.0,43.7471,43.8484,43.6274,43.8484,121682.0
2022-10-18 13:30:00,47.61,47.78,47.6,47.78,113865.0,43.8484,44.005,43.8392,44.005,113865.0
2022-10-18 14:00:00,47.78,47.79,47.57,47.65,146632.0,44.005,44.0142,43.8116,43.8853,146632.0
2022-10-18 14:30:00,47.66,47.66,47.2,47.24,170775.0,43.8945,43.8945,43.4708,43.5077,170775.0
2022-10-18 15:00:00,47.25,47.39,47.17,47.36,142318.0,43.5169,43.6458,43.4432,43.6182,142318.0
2022-10-18 15:30:00,47.35,47.59,47.33,47.59,381156.0,43.609,43.83,43.5906,43.83,381156.0
2022-10-19 09:30:00,47.02,47.52,46.93,47.15,258224.0,43.3051,43.7656,43.2222,43.4248,258224.0
2022-10-19 10:00:00,47.16,47.43,47.1,47.36,124604.0,43.434,43.6827,43.3787,43.6182,124604.0
2022-10-19 10:30:00,47.37,47.4,46.96,47.03,76124.0,43.6274,43.655,43.2498,43.3143,76124.0
2022-10-19 11:00:00,47.03,47.21,47.0,47.06,86132.0,43.3143,43.48,43.2866,43.3419,86132.0
2022-10-19 11:30:00,47.05,47.07,46.93,46.94,97940.0,43.3327,43.3511,43.2222,43.2314,97940.0
2022-10-19 12:00:00,46.93,46.94,46.62,46.65,37394.0,43.2222,43.2314,42.9367,42.9643,37394.0
2022-10-19 12:30:00,46.63,46.71,46.42,46.44,51012.0,42.9459,43.0196,42.7525,42.7709,51012.0
2022-10-19 13:00:00,46.43,46.46,46.24,46.31,260040.0,42.7617,42.7893,42.5867,42.6512,260040.0
2022-10-19 13:30:00,46.32,46.35,46.16,46.22,70967.0,42.6604,42.688,42.513,42.5683,70967.0
2022-10-19 14:00:00,46.23,46.42,46.21,46.38,149482.0,42.5775,42.7525,42.5591,42.7156,149482.0
2022-10-19 14:30:00,46.37,46.41,46.26,46.34,67720.0,42.7064,42.7433,42.6051,42.6788,67720.0
2022-10-19 15:00:00,46.34,46.52,46.31,46.35,118312.0,42.6788,42.8446,42.6512,42.688,118312.0
2022-10-19 15:30:00,46.35,46.57,46.33,46.57,417822.0,42.688,42.8906,42.6696,42.8906,417822.0
2022-10-20 09:30:00,46.6,46.6,46.06,46.25,277721.0,42.9182,42.9182,42.4209,42.5959,277721.0
2022-10-20 10:00:00,46.26,46.8,46.25,46.73,264356.0,42.6051,43.1024,42.5959,43.038,264356.0
2022-10-20 10:30:00,46.74,46.74,46.3,46.45,92536.0,43.0472,43.0472,42.6419,42.7801,92536.0
2022-10-20 11:00:00,46.46,46.47,46.1,46.15,73921.0,42.7893,42.7985,42.4577,42.5038,73921.0
2022-10-20 11:30:00,46.16,46.19,45.83,45.84,98911.0,42.513,42.5406,42.2091,42.2183,98911.0
2022-10-20 12:00:00,45.85,45.87,45.66,45.7,142879.0,42.2275,42.2459,42.0525,42.0893,142879.0
2022-10-20 12:30:00,45.68,45.71,45.43,45.54,146197.0,42.0709,42.0986,41.8407,41.942,146197.0
2022-10-20 13:00:00,45.54,45.58,45.32,45.39,107901.0,41.942,41.9788,41.7394,41.8038,107901.0
2022-10-20 13:30:00,45.37,45.39,45.11,45.22,135313.0,41.7854,41.8038,41.546,41.6473,135313.0
2022-10-20 14:00:00,45.21,45.21,44.95,44.95,161294.0,41.6381,41.6381,41.3986,41.3986,161294.0
2022-10-20 14:30:00,44.94,45.17,44.93,45.13,133644.0,41.3894,41.6012,41.3802,41.5644,133644.0
2022-10-20 15:00:00,45.13,45.22,44.84,44.87,332075.0,41.5644,41.6473,41.2973,41.3249,332075.0
2022-10-20 15:30:00,44.86,45.23,44.83,45.1,403166.0,41.3157,41.6565,41.2881,41.5368,403166.0
2022-10-21 09:30:00,45.21,45.73,44.84,45.71,316415.0,41.6381,42.117,41.2973,42.0986,316415.0
2022-10-21 10:00:00,45.73,45.82,45.1,45.12,231545.0,42.117,42.1999,41.5368,41.5552,231545.0
2022-10-21 10:30:00,45.14,45.23,44.91,45.06,245015.0,41.5736,41.6565,41.3618,41.4999,245015.0
2022-10-21 11:00:00,45.06,45.19,44.88,45.03,86522.0,41.4999,41.6196,41.3341,41.4723,86522.0
2022-10-21 11:30:00,45.03,45.26,44.96,45.21,110877.0,41.4723,41.6841,41.4078,41.6381,110877.0
2022-10-21 12:00:00,45.21,45.41,45.2,45.24,109776.0,41.6381,41.8223,41.6289,41.6657,109776.0
2022-10-21 12:30:00,45.26,45.63,45.24,45.56,100674.0,41.6841,42.0249,41.6657,41.9604,100674.0
2022-10-21 13:00:00,45.57,45.68,45.54,45.63,111907.0,41.9696,42.0709,41.942,42.0249,111907.0
2022-10-21 13:30:00,45.64,45.82,45.61,45.82,73027.0,42.0341,42.1999,42.0065,42.1999,73027.0
2022-10-21 14:00:00,45.83,45.89,45.76,45.8,158311.0,42.2091,42.2643,42.1446,42.1814,158311.0
2022-10-21 14:30:00,45.81,45.87,45.7,45.8,65063.0,42.1907,42.2459,42.0893,42.1814,65063.0
2022-10-21 15:00:00,45.8,45.89,45.78,45.89,91835.0,42.1814,42.2643,42.163,42.2643,91835.0
2022-10-21 15:30:00,45.89,45.94,45.76,45.8,348830.0,42.2643,42.3104,42.1446,42.1814,348830.0
2022-10-24 09:30:00,46.12,46.62,45.95,46.51,314570.0,42.4762,42.9367,42.3196,42.8354,314570.0
2022-10-24 10:00:00,46.52,46.53,46.11,46.37,125109.0,42.8446,42.8538,42.467,42.7064,125109.0
2022-10-24 10:30:00,46.37,46.61,46.22,46.47,143339.0,42.7064,42.9275,42.5683,42.7985,143339.0
2022-10-24 11:00:00,46.46,46.54,46.23,46.41,78916.0,42.7893,42.863,42.5775,42.7433,78916.0
2022-10-24 11:30:00,46.4,46.63,46.36,46.59,127510.0,42.734,42.9459,42.6972,42.909,127510.0
2022-10-24 12:00:00,46.57,46.65,46.51,46.58,212476.0,42.8906,42.9643,42.8354,42.8998,212476.0
2022-10-24 12:30:00,46.58,46.63,46.45,46.45,52420.0,42.8998,42.9459,42.7801,42.7801,52420.0
2022-10-24 13:00:00,46.45,46.5,46.38,46.42,65618.0,42.7801,42.8261,42.7156,42.7525,65618.0
2022-10-24 13:30:00,46.41,46.45,46.36,46.37,50261.0,42.7433,42.7801,42.6972,42.7064,50261.0
2022-10-24 14:00:00,46.38,46.57,46.36,46.56,86973.0,42.7156,42.8906,42.6972,42.8814,86973.0
2022-10-24 14:30:00,46.56,46.68,46.54,46.66,84029.0,42.8814,42.9919,42.863,42.9735,84029.0
2022-10-24 15:00:00,46.66,46.68,46.57,46.61,109625.0,42.9735,42.9919,42.8906,42.9275,109625.0
2022-10-24 15:30:00,46.61,46.67,46.51,46.57,687636.0,42.9275,42.9827,42.8354,42.8906,687636.0
2022-10-25 09:30:00,46.33,46.88,46.21,46.85,228619.0,42.6696,43.1761,42.5591,43.1485,228619.0
2022-10-25 10:00:00,46.87,47.05,46.68,47.05,164954.0,43.1669,43.3327,42.9919,43.3327,164954.0
2022-10-25 10:30:00,47.05,47.09,46.87,46.97,60912.0,43.3327,43.3695,43.1669,43.259,60912.0
2022-10-25 11:00:00,46.98,47.26,46.95,47.2,124948.0,43.2682,43.5261,43.2406,43.4708,124948.0
2022-10-25 11:30:00,47.16,47.3,47.12,47.27,23325.0,43.434,43.5629,43.3972,43.5353,23325.0
2022-10-25 12:00:00,47.27,47.42,47.27,47.34,49989.0,43.5353,43.6735,43.5353,43.5998,49989.0
2022-10-25 12:30:00,47.34,47.4,47.23,47.23,59786.0,43.5998,43.655,43.4985,43.4985,59786.0
2022-10-25 13:00:00,47.24,47.3,47.18,47.23,28237.0,43.5077,43.5629,43.4524,43.4985,28237.0
2022-10-25 13:30:00,47.25,47.28,47.14,47.22,30456.0,43.5169,43.5445,43.4156,43.4893,30456.0
2022-10-25 14:00:00,47.22,47.25,47.17,47.19,52777.0,43.4893,43.5169,43.4432,43.4616,52777.0
2022-10-25 14:30:00,47.2,47.24,47.11,47.12,35864.0,43.4708,43.5077,43.3879,43.3972,35864.0
2022-10-25 15:00:00,47.13,47.35,47.13,47.34,108181.0,43.4064,43.609,43.4064,43.5998,108181.0
2022-10-25 15:30:00,47.34,47.41,47.26,47.32,252573.0,43.5998,43.6642,43.5261,43.5814,252573.0
2022-10-26 09:30:00,47.52,47.7,47.23,47.26,202172.0,43.7656,43.9313,43.4985,43.5261,202172.0
2022-10-26 10:00:00,47.27,47.64,47.26,47.64,170866.0,43.5353,43.8761,43.5261,43.8761,170866.0
2022-10-26 10:30:00,47.63,47.65,47.43,47.48,80368.0,43.8669,43.8853,43.6827,43.7287,80368.0
2022-10-26 11:00:00,47.48,47.84,47.48,47.8,60656.0,43.7287,44.0603,43.7287,44.0234,60656.0
2022-10-26 11:30:00,47.79,47.81,47.62,47.71,34769.0,44.0142,44.0326,43.8577,43.9405,34769.0
2022-10-26 12:00:00,47.72,47.78,47.6,47.61,80599.0,43.9498,44.005,43.8392,43.8484,80599.0
2022-10-26 12:30:00,47.6,47.74,47.45,47.48,82795.0,43.8392,43.9682,43.7011,43.7287,82795.0
2022-10-26 13:00:00,47.49,47.56,47.42,47.5,56886.0,43.7379,43.8024,43.6735,43.7471,56886.0
2022-10-26 13:30:00,47.49,47.59,47.42,47.55,39459.0,43.7379,43.83,43.6735,43.7932,39459.0
2022-10-26 14:00:00,47.57,47.64,47.49,47.5,41883.0,43.8116,43.8761,43.7379,43.7471,41883.0
2022-10-26 14:30:00,47.51,47.53,47.39,47.43,50420.0,43.7563,43.7748,43.6458,43.6827,50420.0
2022-10-26 15:00:00,47.43,47.43,47.28,47.36,69779.0,43.6827,43.6827,43.5445,43.6182,69779.0
2022-10-26 15:30:00,47.35,47.41,47.2,47.22,239392.0,43.609,43.6642,43.4708,43.4893,239392.0
2022-10-27 09:30:00,47.67,48.02,47.53,47.71,201703.0,43.9037,44.2261,43.7748,43.9405,201703.0
2022-10-27 10:00:00,47.7,48.04,47.64,47.95,141640.0,43.9313,44.2445,43.8761,44.1616,141640.0
2022-10-27 10:30:00,47.95,48.03,47.73,47.76,119387.0,44.1616,44.2353,43.959,43.9866,119387.0
2022-10-27 11:00:00,47.75,47.97,47.73,47.94,100187.0,43.9774,44.18,43.959,44.1524,100187.0
2022-10-27 11:30:00,47.92,47.97,47.64,47.77,55915.0,44.134,44.18,43.8761,43.9958,55915.0
2022-10-27 12:00:00,47.77,47.9,47.67,47.68,80848.0,43.9958,44.1155,43.9037,43.9129,80848.0
2022-10-27 12:30:00,47.67,47.85,47.67,47.85,44003.0,43.9037,44.0695,43.9037,44.0695,44003.0
2022-10-27 13:00:00,47.85,47.98,47.81,47.83,109549.0,44.0695,44.1892,44.0326,44.0511,109549.0
2022-10-27 13:30:00,47.84,47.88,47.69,47.69,43873.0,44.0603,44.0971,43.9221,43.9221,43873.0
2022-10-27 14:00:00,47.69,47.7,47.6,47.6,32694.0,43.9221,43.9313,43.8392,43.8392,32694.0
2022-10-27 14:30:00,47.59,47.62,47.39,47.42,55695.0,43.83,43.8577,43.6458,43.6735,55695.0
2022-10-27 15:00:00,47.42,47.51,47.3,47.32,104713.0,43.6735,43.7563,43.5629,43.5814,104713.0
2022-10-27 15:30:00,47.31,47.42,47.23,47.34,309041.0,43.5721,43.6735,43.4985,43.5998,309041.0
2022-10-28 09:30:00,47.59,48.17,47.59,48.04,295976.0,43.83,44.3642,43.83,44.2445,295976.0
2022-10-28 10:00:00,48.06,48.12,47.42,47.78,194125.0,44.2629,44.3182,43.6735,44.005,194125.0
2022-10-28 10:30:00,47.77,47.95,47.61,47.91,44306.0,43.9958,44.1616,43.8484,44.1247,44306.0
2022-10-28 11:00:00,47.93,47.97,47.8,47.84,55726.0,44.1432,44.18,44.0234,44.0603,55726.0
2022-10-28 11:30:00,47.85,48.05,47.82,47.98,46260.0,44.0695,44.2537,44.0419,44.1892,46260.0
2022-10-28 12:00:00,47.98,48.18,47.87,48.15,40034.0,44.1892,44.3734,44.0879,44.3458,40034.0
2022-10-28 12:30:00,48.15,48.27,48.14,48.21,55100.0,44.3458,44.4563,44.3366,44.401,55100.0
2022-10-28 13:00:00,48.22,48.27,48.17,48.17,29414.0,44.4103,44.4563,44.3642,44.3642,29414.0
2022-10-28 13:30:00,48.17,48.26,48.17,48.18,25286.0,44.3642,44.4471,44.3642,44.3734,25286.0
2022-10-28 14:00:00,48.18,48.21,48.1,48.1,74735.0,44.3734,44.401,44.2997,44.2997,74735.0
2022-10-28 14:30:00,48.12,48.39,48.12,48.38,66520.0,44.3182,44.5668,44.3182,44.5576,66520.0
2022-10-28 15:00:00,48.39,48.47,48.38,48.44,140070.0,44.5668,44.6405,44.5576,44.6129,140070.0
2022-10-28 15:30:00,48.42,48.56,48.38,48.54,376246.0,44.5944,44.7234,44.5576,44.705,376246.0
2022-10-31 09:30:00,48.23,48.55,48.18,48.25,155067.0,44.4195,44.7142,44.3734,44.4379,155067.0
2022-10-31 10:00:00,48.26,48.53,48.24,48.45,130241.0,44.4471,44.6958,44.4287,44.6221,130241.0
2022-10-31 10:30:00,48.44,48.56,48.35,48.48,78665.0,44.6129,44.7234,44.53,44.6497,78665.0
2022-10-31 11:00:00,48.47,48.6,48.45,48.5,75517.0,44.6405,44.7602,44.6221,44.6681,75517.0
2022-10-31 11:30:00,48.5,48.64,48.44,48.5,93146.0,44.6681,44.7971,44.6129,44.6681,93146.0
2022-10-31 12:00:00,48.51,48.64,48.47,48.51,57220.0,44.6773,44.7971,44.6405,44.6773,57220.0
2022-10-31 12:30:00,48.51,48.52,48.37,48.47,50657.0,44.6773,44.6865,44.5484,44.6405,50657.0
2022-10-31 13:00:00,48.47,48.69,48.42,48.66,66154.0,44.6405,44.8431,44.5944,44.8155,66154.0
2022-10-31 13:30:00,48.66,48.76,48.65,48.75,112185.0,44.8155,44.9076,44.8063,44.8984,112185.0
2022-10-31 14:00:00,48.74,48.84,48.73,48.8,160886.0,44.8892,44.9813,44.88,44.9444,160886.0
2022-10-31 14:30:00,48.79,48.86,48.69,48.73,142299.0,44.9352,44.9997,44.8431,44.88,142299.0
2022-10-31 15:00:00,48.74,48.75,48.62,48.72,144688.0,44.8892,44.8984,44.7786,44.8707,144688.0
2022-10-31 15:30:00,48.71,48.77,48.52,48.56,425136.0,44.8615,44.9168,44.6865,44.7234,425136.0
2022-11-01 09:30:00,48.84,48.96,48.67,48.83,174746.0,44.9813,45.0918,44.8247,44.9721,174746.0
2022-11-01 10:00:00,48.83,48.85,48.52,48.75,102793.0,44.9721,44.9905,44.6865,44.8984,102793.0
2022-11-01 10:30:00,48.76,48.82,48.51,48.55,94995.0,44.9076,44.9628,44.6773,44.7142,94995.0
2022-11-01 11:00:00,48.56,48.68,48.48,48.58,194219.0,44.7234,44.8339,44.6497,44.7418,194219.0
2022-11-01 11:30:00,48.57,48.63,48.43,48.63,45897.0,44.7326,44.7879,44.6037,44.7879,45897.0
2022-11-01 12:00:00,48.62,48.81,48.61,48.7,40228.0,44.7786,44.9536,44.7694,44.8523,40228.0
2022-11-01 12:30:00,48.7,48.82,48.67,48.77,123803.0,44.8523,44.9628,44.8247,44.9168,123803.0
2022-11-01 13:00:00,48.77,48.88,48.74,48.82,43963.0,44.9168,45.0181,44.8892,44.9628,43963.0
2022-11-01 13:30:00,48.82,48.88,48.79,48.85,35860.0,44.9628,45.0181,44.9352,44.9905,35860.0
2022-11-01 14:00:00,48.86,48.86,48.71,48.77,48897.0,44.9997,44.9997,44.8615,44.9168,48897.0
2022-11-01 14:30:00,48.77,48.77,48.64,48.74,108181.0,44.9168,44.9168,44.7971,44.8892,108181.0
2022-11-01 15:00:00,48.73,48.75,48.6,48.6,41834.0,44.88,44.8984,44.7602,44.7602,41834.0
2022-11-01 15:30:00,48.61,48.68,48.56,48.6,178380.0,44.7694,44.8339,44.7234,44.7602,178380.0
2022-11-02 09:30:00,48.42,48.53,48.33,48.44,155555.0,44.5944,44.6958,44.5116,44.6129,155555.0
2022-11-02 10:00:00,48.44,48.5,48.25,48.26,64373.0,44.6129,44.6681,44.4379,44.4471,64373.0
2022-11-02 10:30:00,48.28,48.4,48.27,48.35,41861.0,44.4655,44.576,44.4563,44.53,41861.0
2022-11-02 11:00:00,48.35,48.44,48.32,48.33,154176.0,44.53,44.6129,44.5023,44.5116,154176.0
2022-11-02 11:30:00,48.33,48.39,48.21,48.21,56961.0,44.5116,44.5668,44.401,44.401,56961.0
2022-11-02 12:00:00,48.21,48.21,48.01,48.03,98771.0,44.401,44.401,44.2168,44.2353,98771.0
2022-11-02 12:30:00,48.02,48.17,48.02,48.14,31660.0,44.2261,44.3642,44.2261,44.3366,31660.0
2022-11-02 13:00:00,48.14,48.14,48.07,48.09,37183.0,44.3366,44.3366,44.2721,44.2905,37183.0
2022-11-02 13:30:00,48.11,48.34,48.09,48.32,125784.0,44.3089,44.5208,44.2905,44.5023,125784.0
2022-11-02 14:00:00,48.33,48.96,48.25,48.96,153180.0,44.5116,45.0918,44.4379,45.0918,153180.0
2022-11-02 14:30:00,48.97,49.0,47.84,48.04,511824.0,45.101,45.1286,44.0603,44.2445,511824.0
2022-11-02 15:00:00,48.0,48.33,47.54,47.65,252342.0,44.2076,44.5116,43.784,43.8853,252342.0
2022-11-02 15:30:00,47.64,47.74,47.44,47.51,1702224.0,43.8761,43.9682,43.6919,43.7563,1702224.0
2022-11-03 09:30:00,47.06,47.09,46.38,46.38,109861.0,43.3419,43.3695,42.7156,42.7156,109861.0
2022-11-03 10:00:00,46.4,46.79,46.4,46.79,116038.0,42.734,43.0932,42.734,43.0932,116038.0
2022-11-03 10:30:00,46.79,46.93,46.56,46.92,57061.0,43.0932,43.2222,42.8814,43.213,57061.0
2022-11-03 11:00:00,46.92,46.93,46.72,46.78,41373.0,43.213,43.2222,43.0288,43.084,41373.0
2022-11-03 11:30:00,46.8,46.99,46.72,46.86,43645.0,43.1024,43.2774,43.0288,43.1577,43645.0
2022-11-03 12:00:00,46.86,47.06,46.84,46.99,38692.0,43.1577,43.3419,43.1393,43.2774,38692.0
2022-11-03 12:30:00,46.99,47.15,46.91,47.12,30720.0,43.2774,43.4248,43.2038,43.3972,30720.0
2022-11-03 13:00:00,47.13,47.17,47.01,47.04,35517.0,43.4064,43.4432,43.2958,43.3235,35517.0
2022-11-03 13:30:00,47.03,47.12,46.99,47.05,46529.0,43.3143,43.3972,43.2774,43.3327,46529.0
2022-11-03 14:00:00,47.05,47.23,47.02,47.22,26959.0,43.3327,43.4985,43.3051,43.4893,26959.0
2022-11-03 14:30:00,47.23,47.26,47.14,47.24,30628.0,43.4985,43.5261,43.4156,43.5077,30628.0
2022-11-03 15:00:00,47.24,47.28,47.19,47.2,35780.0,43.5077,43.5445,43.4616,43.4708,35780.0
2022-11-03 15:30:00,47.21,47.24,47.0,47.03,232126.0,43.48,43.5077,43.2866,43.3143,232126.0
2022-11-04 09:30:00,47.63,47.94,47.36,47.7,130119.0,43.8669,44.1524,43.6182,43.9313,130119.0
2022-11-04 10:00:00,47.74,48.12,47.62,48.08,117173.0,43.9682,44.3182,43.8577,44.2813,117173.0
2022-11-04 10:30:00,48.09,48.25,48.09,48.15,127650.0,44.2905,44.4379,44.2905,44.3458,127650.0
2022-11-04 11:00:00,48.17,48.27,47.88,47.88,68232.0,44.3642,44.4563,44.0971,44.0971,68232.0
2022-11-04 11:30:00,47.89,48.0,47.5,47.51,86627.0,44.1063,44.2076,43.7471,43.7563,86627.0
2022-11-04 12:00:00,47.51,47.72,47.4,47.7,65561.0,43.7563,43.9498,43.655,43.9313,65561.0
2022-11-04 12:30:00,47.7,47.71,47.52,47.66,62389.0,43.9313,43.9405,43.7656,43.8945,62389.0
2022-11-04 13:00:00,47.65,47.76,47.54,47.68,68938.0,43.8853,43.9866,43.784,43.9129,68938.0
2022-11-04 13:30:00,47.68,47.72,47.57,47.6,41705.0,43.9129,43.9498,43.8116,43.8392,41705.0
2022-11-04 14:00:00,47.62,47.82,47.52,47.8,50567.0,43.8577,44.0419,43.7656,44.0234,50567.0
2022-11-04 14:30:00,47.8,47.97,47.77,47.93,60401.0,44.0234,44.18,43.9958,44.1432,60401.0
2022-11-04 15:00:00,47.92,48.04,47.89,47.94,118733.0,44.134,44.2445,44.1063,44.1524,118733.0
2022-11-04 15:30:00,47.93,48.17,47.89,48.15,314936.0,44.1432,44.3642,44.1063,44.3458,314936.0
2022-11-07 09:30:00,48.48,48.69,48.23,48.26,265021.0,44.6497,44.8431,44.4195,44.4471,265021.0
2022-11-07 10:00:00,48.27,48.44,48.23,48.31,71574.0,44.4563,44.6129,44.4195,44.4931,71574.0
2022-11-07 10:30:00,48.33,48.34,48.08,48.14,45358.0,44.5116,44.5208,44.2813,44.3366,45358.0
2022-11-07 11:00:00,48.15,48.21,48.09,48.18,41328.0,44.3458,44.401,44.2905,44.3734,41328.0
2022-11-07 11:30:00,48.18,48.26,48.05,48.05,63130.0,44.3734,44.4471,44.2537,44.2537,63130.0
2022-11-07 12:00:00,48.05,48.17,48.01,48.17,50526.0,44.2537,44.3642,44.2168,44.3642,50526.0
2022-11-07 12:30:00,48.17,48.19,47.99,48.02,151439.0,44.3642,44.3826,44.1984,44.2261,151439.0
2022-11-07 13:00:00,48.04,48.16,48.04,48.14,18307.0,44.2445,44.355,44.2445,44.3366,18307.0
2022-11-07 13:30:00,48.15,48.22,48.11,48.22,16447.0,44.3458,44.4103,44.3089,44.4103,16447.0
2022-11-07 14:00:00,48.23,48.4,48.19,48.39,53206.0,44.4195,44.576,44.3826,44.5668,53206.0
2022-11-07 14:30:00,48.4,48.51,48.39,48.39,67795.0,44.576,44.6773,44.5668,44.5668,67795.0
2022-11-07 15:00:00,48.4,48.5,48.4,48.43,118137.0,44.576,44.6681,44.576,44.6037,118137.0
2022-11-07 15:30:00,48.43,48.51,48.39,48.49,225904.0,44.6037,44.6773,44.5668,44.6589,225904.0
2022-11-08 09:30:00,48.53,48.58,48.04,48.25,220746.0,44.6958,44.7418,44.2445,44.4379,220746.0
2022-11-08 10:00:00,48.25,48.49,48.25,48.41,46176.0,44.4379,44.6589,44.4379,44.5852,46176.0
2022-11-08 10:30:00,48.4,48.66,48.4,48.59,82350.0,44.576,44.8155,44.576,44.751,82350.0
2022-11-08 11:00:00,48.6,48.83,48.54,48.8,71724.0,44.7602,44.9721,44.705,44.9444,71724.0
2022-11-08 11:30:00,48.8,48.89,48.77,48.87,30394.0,44.9444,45.0273,44.9168,45.0089,30394.0
2022-11-08 12:00:00,48.87,48.89,48.73,48.74,23767.0,45.0089,45.0273,44.88,44.8892,23767.0
2022-11-08 12:30:00,48.75,48.76,48.65,48.65,30813.0,44.8984,44.9076,44.8063,44.8063,30813.0
2022-11-08 13:00:00,48.62,48.68,48.26,48.27,38215.0,44.7786,44.8339,44.4471,44.4563,38215.0
2022-11-08 13:30:00,48.24,48.39,48.18,48.25,41287.0,44.4287,44.5668,44.3734,44.4379,41287.0
2022-11-08 14:00:00,48.24,48.3,47.99,48.0,54187.0,44.4287,44.4839,44.1984,44.2076,54187.0
2022-11-08 14:30:00,47.98,48.4,47.92,48.29,55786.0,44.1892,44.576,44.134,44.4747,55786.0
2022-11-08 15:00:00,48.28,48.47,48.28,48.46,89122.0,44.4655,44.6405,44.4655,44.6313,89122.0
2022-11-08 15:30:00,48.46,48.59,48.36,48.41,271268.0,44.6313,44.751,44.5392,44.5852,271268.0
2022-11-09 09:30:00,47.95,48.05,47.67,47.77,205920.0,44.1616,44.2537,43.9037,43.9958,205920.0
2022-11-09 10:00:00,47.77,48.19,47.73,47.96,71510.0,43.9958,44.3826,43.959,44.1708,71510.0
2022-11-09 10:30:00,47.95,48.0,47.76,47.84,153761.0,44.1616,44.2076,43.9866,44.0603,153761.0
2022-11-09 11:00:00,47.86,48.07,47.86,48.01,43858.0,44.0787,44.2721,44.0787,44.2168,43858.0
2022-11-09 11:30:00,47.99,48.18,47.93,48.08,53612.0,44.1984,44.3734,44.1432,44.2813,53612.0
2022-11-09 12:00:00,48.08,48.09,47.85,47.88,57377.0,44.2813,44.2905,44.0695,44.0971,57377.0
2022-11-09 12:30:00,47.87,47.96,47.83,47.95,47696.0,44.0879,44.1708,44.0511,44.1616,47696.0
2022-11-09 13:00:00,47.95,47.97,47.83,47.83,63325.0,44.1616,44.18,44.0511,44.0511,63325.0
2022-11-09 13:30:00,47.83,47.83,47.67,47.75,94861.0,44.0511,44.0511,43.9037,43.9774,94861.0
2022-11-09 14:00:00,47.74,47.82,47.69,47.77,40415.0,43.9682,44.0419,43.9221,43.9958,40415.0
2022-11-09 14:30:00,47.76,47.76,47.56,47.57,54634.0,43.9866,43.9866,43.8024,43.8116,54634.0
2022-11-09 15:00:00,47.57,47.7,47.54,47.57,78699.0,43.8116,43.9313,43.784,43.8116,78699.0
2022-11-09 15:30:00,47.57,47.62,47.46,47.55,636603.0,43.8116,43.8577,43.7103,43.7932,636603.0
2022-11-10 09:30:00,48.85,49.55,48.85,49.53,339175.0,44.9905,45.6352,44.9905,45.6168,339175.0
2022-11-10 10:00:00,49.57,49.64,49.38,49.56,156334.0,45.6536,45.7181,45.4786,45.6444,156334.0
2022-11-10 10:30:00,49.58,49.86,49.46,49.83,121422.0,45.6628,45.9207,45.5523,45.893,121422.0
2022-11-10 11:00:00,49.85,49.98,49.77,49.94,215385.0,45.9115,46.0312,45.8378,45.9944,215385.0
2022-11-10 11:30:00,49.94,50.07,49.9,50.06,130239.0,45.9944,46.1141,45.9575,46.1049,130239.0
2022-11-10 12:00:00,50.06,50.09,49.87,49.89,116429.0,46.1049,46.1325,45.9299,45.9483,116429.0
2022-11-10 12:30:00,49.89,49.89,49.68,49.68,172324.0,45.9483,45.9483,45.7549,45.7549,172324.0
2022-11-10 13:00:00,49.69,49.93,49.69,49.89,71458.0,45.7641,45.9851,45.7641,45.9483,71458.0
2022-11-10 13:30:00,49.89,50.0,49.81,49.94,56999.0,45.9483,46.0496,45.8746,45.9944,56999.0
2022-11-10 14:00:00,49.94,49.99,49.83,49.9,66713.0,45.9944,46.0404,45.893,45.9575,66713.0
2022-11-10 14:30:00,49.9,49.92,49.83,49.88,111475.0,45.9575,45.9759,45.893,45.9391,111475.0
2022-11-10 15:00:00,49.88,50.01,49.85,49.98,152892.0,45.9391,46.0588,45.9115,46.0312,152892.0
2022-11-10 15:30:00,49.99,50.04,49.91,49.97,633129.0,46.0404,46.0865,45.9667,46.022,633129.0
2022-11-11 09:30:00,50.3,50.4,50.0,50.28,404754.0,46.3259,46.418,46.0496,46.3075,404754.0
2022-11-11 10:00:00,50.27,50.4,50.04,50.27,134547.0,46.2983,46.418,46.0865,46.2983,134547.0
2022-11-11 10:30:00,50.28,50.31,49.91,49.97,81383.0,46.3075,46.3351,45.9667,46.022,81383.0
2022-11-11 11:00:00,49.97,50.07,49.6,49.6,75426.0,46.022,46.1141,45.6812,45.6812,75426.0
2022-11-11 11:30:00,49.59,49.79,49.59,49.72,77925.0,45.672,45.8562,45.672,45.7917,77925.0
2022-11-11 12:00:00,49.7,49.85,49.67,49.77,121987.0,45.7733,45.9115,45.7457,45.8378,121987.0
2022-11-11 12:30:00,49.78,49.89,49.74,49.8,36136.0,45.847,45.9483,45.8102,45.8654,36136.0
2022-11-11 13:00:00,49.8,49.92,49.8,49.91,44213.0,45.8654,45.9759,45.8654,45.9667,44213.0
2022-11-11 13:30:00,49.91,49.97,49.85,49.95,46360.0,45.9667,46.022,45.9115,46.0036,46360.0
2022-11-11 14:00:00,49.95,50.05,49.88,50.04,51274.0,46.0036,46.0957,45.9391,46.0865,51274.0
2022-11-11 14:30:00,50.03,50.05,49.98,50.01,54224.0,46.0772,46.0957,46.0312,46.0588,54224.0
2022-11-11 15:00:00,50.01,50.01,49.71,49.82,103394.0,46.0588,46.0588,45.7825,45.8838,103394.0
2022-11-11 15:30:00,49.82,49.87,49.73,49.79,318522.0,45.8838,45.9299,45.8009,45.8562,318522.0
2022-11-14 09:30:00,49.57,49.73,49.39,49.45,99313.0,45.6536,45.8009,45.4878,45.5431,99313.0
2022-11-14 10:00:00,49.46,49.65,49.42,49.47,63667.0,45.5523,45.7273,45.5154,45.5615,63667.0
2022-11-14 10:30:00,49.45,49.58,49.43,49.52,44536.0,45.5431,45.6628,45.5247,45.6075,44536.0
2022-11-14 11:00:00,49.53,49.56,49.26,49.33,47430.0,45.6168,45.6444,45.3681,45.4326,47430.0
2022-11-14 11:30:00,49.36,49.49,49.33,49.36,78775.0,45.4602,45.5799,45.4326,45.4602,78775.0
2022-11-14 12:00:00,49.39,49.45,49.31,49.44,40454.0,45.4878,45.5431,45.4141,45.5339,40454.0
2022-11-14 12:30:00,49.43,49.55,49.43,49.52,115102.0,45.5247,45.6352,45.5247,45.6075,115102.0
2022-11-14 13:00:00,49.51,49.7,49.51,49.69,54706.0,45.5983,45.7733,45.5983,45.7641,54706.0
2022-11-14 13:30:00,49.69,49.73,49.63,49.72,76030.0,45.7641,45.8009,45.7088,45.7917,76030.0
2022-11-14 14:00:00,49.72,49.72,49.4,49.43,88679.0,45.7917,45.7917,45.497,45.5247,88679.0
2022-11-14 14:30:00,49.42,49.47,49.32,49.34,86994.0,45.5154,45.5615,45.4233,45.4418,86994.0
2022-11-14 15:00:00,49.34,49.42,49.19,49.3,122198.0,45.4418,45.5154,45.3036,45.4049,122198.0
2022-11-14 15:30:00,49.3,49.3,48.93,48.96,270165.0,45.4049,45.4049,45.0642,45.0918,270165.0
2022-11-15 09:30:00,49.63,50.03,49.45,49.75,210049.0,45.7088,46.0772,45.5431,45.8194,210049.0
2022-11-15 10:00:00,49.75,49.8,49.48,49.74,143767.0,45.8194,45.8654,45.5707,45.8102,143767.0
2022-11-15 10:30:00,49.75,49.84,49.54,49.59,87687.0,45.8194,45.9023,45.626,45.672,87687.0
2022-11-15 11:00:00,49.56,49.7,49.51,49.58,114235.0,45.6444,45.7733,45.5983,45.6628,114235.0
2022-11-15 11:30:00,49.6,49.73,49.6,49.7,85047.0,45.6812,45.8009,45.6812,45.7733,85047.0
2022-11-15 12:00:00,49.69,49.69,49.51,49.55,57465.0,45.7641,45.7641,45.5983,45.6352,57465.0
2022-11-15 12:30:00,49.54,49.66,49.49,49.59,53402.0,45.626,45.7365,45.5799,45.672,53402.0
2022-11-15 13:00:00,49.58,49.63,49.09,49.11,101653.0,45.6628,45.7088,45.2115,45.2299,101653.0
2022-11-15 13:30:00,49.1,49.17,48.81,49.1,173532.0,45.2207,45.2852,44.9536,45.2207,173532.0
2022-11-15 14:00:00,49.09,49.38,48.89,49.33,195957.0,45.2115,45.4786,45.0273,45.4326,195957.0
2022-11-15 14:30:00,49.34,49.41,49.14,49.35,90776.0,45.4418,45.5062,45.2576,45.451,90776.0
2022-11-15 15:00:00,49.36,49.42,49.23,49.24,115127.0,45.4602,45.5154,45.3405,45.3497,115127.0
2022-11-15 15:30:00,49.24,49.29,49.11,49.25,391393.0,45.3497,45.3957,45.2299,45.3589,391393.0
2022-11-16 09:30:00,49.14,49.21,48.69,48.77,113457.0,45.2576,45.322,44.8431,44.9168,113457.0
2022-11-16 10:00:00,48.76,48.89,48.61,48.73,49926.0,44.9076,45.0273,44.7694,44.88,49926.0
2022-11-16 10:30:00,48.72,48.72,48.49,48.51,55990.0,44.8707,44.8707,44.6589,44.6773,55990.0
2022-11-16 11:00:00,48.52,48.6,48.43,48.59,35003.0,44.6865,44.7602,44.6037,44.751,35003.0
2022-11-16 11:30:00,48.6,48.75,48.57,48.73,33894.0,44.7602,44.8984,44.7326,44.88,33894.0
2022-11-16 12:00:00,48.73,48.79,48.55,48.66,94113.0,44.88,44.9352,44.7142,44.8155,94113.0
2022-11-16 12:30:00,48.66,48.75,48.61,48.64,91861.0,44.8155,44.8984,44.7694,44.7971,91861.0
2022-11-16 13:00:00,48.63,48.63,48.46,48.46,41689.0,44.7879,44.7879,44.6313,44.6313,41689.0
2022-11-16 13:30:00,48.47,48.47,48.35,48.36,125453.0,44.6405,44.6405,44.53,44.5392,125453.0
2022-11-16 14:00:00,48.36,48.51,48.31,48.49,61570.0,44.5392,44.6773,44.4931,44.6589,61570.0
2022-11-16 14:30:00,48.49,48.55,48.38,48.52,52659.0,44.6589,44.7142,44.5576,44.6865,52659.0
2022-11-16 15:00:00,48.51,48.52,48.3,48.36,104471.0,44.6773,44.6865,44.4839,44.5392,104471.0
2022-11-16 15:30:00,48.35,48.53,48.35,48.46,317614.0,44.53,44.6958,44.53,44.6313,317614.0
2022-11-17 09:30:00,47.83,47.92,47.53,47.59,114258.0,44.0511,44.134,43.7748,43.83,114258.0
2022-11-17 10:00:00,47.59,47.93,47.58,47.87,66245.0,43.83,44.1432,43.8208,44.0879,66245.0
2022-11-17 10:30:00,47.88,47.89,47.67,47.72,54139.0,44.0971,44.1063,43.9037,43.9498,54139.0
2022-11-17 11:00:00,47.72,47.75,47.59,47.73,393128.0,43.9498,43.9774,43.83,43.959,393128.0
2022-11-17 11:30:00,47.74,47.79,47.63,47.78,62629.0,43.9682,44.0142,43.8669,44.005,62629.0
2022-11-17 12:00:00,47.79,47.84,47.75,47.81,54125.0,44.0142,44.0603,43.9774,44.0326,54125.0
2022-11-17 12:30:00,47.8,47.98,47.75,47.94,36863.0,44.0234,44.1892,43.9774,44.1524,36863.0
2022-11-17 13:00:00,47.94,48.0,47.9,47.9,35220.0,44.1524,44.2076,44.1155,44.1155,35220.0
2022-11-17 13:30:00,47.9,47.95,47.78,47.81,22417.0,44.1155,44.1616,44.005,44.0326,22417.0
2022-11-17 14:00:00,47.81,47.83,47.64,47.66,27670.0,44.0326,44.0511,43.8761,43.8945,27670.0
2022-11-17 14:30:00,47.66,47.74,47.66,47.71,66252.0,43.8945,43.9682,43.8945,43.9405,66252.0
2022-11-17 15:00:00,47.71,47.72,47.47,47.52,92383.0,43.9405,43.9498,43.7195,43.7656,92383.0
2022-11-17 15:30:00,47.52,47.81,47.52,47.8,343011.0,43.7656,44.0326,43.7656,44.0234,343011.0
2022-11-18 09:30:00,48.31,48.7,48.16,48.17,297154.0,44.4931,44.8523,44.355,44.3642,297154.0
2022-11-18 10:00:00,48.16,48.3,48.05,48.29,217707.0,44.355,44.4839,44.2537,44.4747,217707.0
2022-11-18 10:30:00,48.29,48.36,48.1,48.13,153841.0,44.4747,44.5392,44.2997,44.3274,153841.0
2022-11-18 11:00:00,48.13,48.22,48.05,48.17,144525.0,44.3274,44.4103,44.2537,44.3642,144525.0
2022-11-18 11:30:00,48.17,48.18,47.92,47.97,161010.0,44.3642,44.3734,44.134,44.18,161010.0
2022-11-18 12:00:00,47.98,48.0,47.68,47.8,143512.0,44.1892,44.2076,43.9129,44.0234,143512.0
2022-11-18 12:30:00,47.8,47.86,47.73,47.8,164892.0,44.0234,44.0787,43.959,44.0234,164892.0
2022-11-18 13:00:00,47.81,47.97,47.79,47.97,148687.0,44.0326,44.18,44.0142,44.18,148687.0
2022-11-18 13:30:00,47.98,47.99,47.83,47.94,166139.0,44.1892,44.1984,44.0511,44.1524,166139.0
2022-11-18 14:00:00,47.94,48.06,47.93,48.04,149774.0,44.1524,44.2629,44.1432,44.2445,149774.0
2022-11-18 14:30:00,48.04,48.06,47.94,48.01,163379.0,44.2445,44.2629,44.1524,44.2168,163379.0
2022-11-18 15:00:00,48.0,48.16,47.99,48.16,185435.0,44.2076,44.355,44.1984,44.355,185435.0
2022-11-18 15:30:00,48.16,48.25,48.07,48.17,722335.0,44.355,44.4379,44.2721,44.3642,722335.0
2022-11-21 09:30:00,48.1,48.37,48.02,48.35,98381.0,44.2997,44.5484,44.2261,44.53,98381.0
2022-11-21 10:00:00,48.35,48.36,48.17,48.18,46484.0,44.53,44.5392,44.3642,44.3734,46484.0
2022-11-21 10:30:00,48.17,48.2,48.06,48.14,26409.0,44.3642,44.3918,44.2629,44.3366,26409.0
2022-11-21 11:00:00,48.13,48.24,48.12,48.18,16165.0,44.3274,44.4287,44.3182,44.3734,16165.0
2022-11-21 11:30:00,48.2,48.29,48.14,48.17,31300.0,44.3918,44.4747,44.3366,44.3642,31300.0
2022-11-21 12:00:00,48.17,48.3,48.17,48.25,44174.0,44.3642,44.4839,44.3642,44.4379,44174.0
2022-11-21 12:30:00,48.25,48.4,48.24,48.32,33538.0,44.4379,44.576,44.4287,44.5023,33538.0
2022-11-21 13:00:00,48.32,48.43,48.32,48.34,25284.0,44.5023,44.6037,44.5023,44.5208,25284.0
2022-11-21 13:30:00,48.34,48.35,48.21,48.22,32960.0,44.5208,44.53,44.401,44.4103,32960.0
2022-11-21 14:00:00,48.22,48.3,48.22,48.27,37806.0,44.4103,44.4839,44.4103,44.4563,37806.0
2022-11-21 14:30:00,48.26,48.29,48.22,48.25,33029.0,44.4471,44.4747,44.4103,44.4379,33029.0
2022-11-21 15:00:00,48.25,48.32,48.2,48.22,40353.0,44.4379,44.5023,44.3918,44.4103,40353.0
2022-11-21 15:30:00,48.23,48.44,48.23,48.41,235999.0,44.4195,44.6129,44.4195,44.5852,235999.0
2022-11-22 09:30:00,48.57,48.91,48.57,48.82,122976.0,44.7326,45.0457,44.7326,44.9628,122976.0
2022-11-22 10:00:00,48.82,49.07,48.8,48.99,95323.0,44.9628,45.1931,44.9444,45.1194,95323.0
2022-11-22 10:30:00,49.02,49.04,48.86,48.93,38970.0,45.147,45.1655,44.9997,45.0642,38970.0
2022-11-22 11:00:00,48.93,48.93,48.72,48.74,25973.0,45.0642,45.0642,44.8707,44.8892,25973.0
2022-11-22 11:30:00,48.74,48.77,48.65,48.67,23519.0,44.8892,44.9168,44.8063,44.8247,23519.0
2022-11-22 12:00:00,48.67,48.75,48.67,48.7,35631.0,44.8247,44.8984,44.8247,44.8523,35631.0
2022-11-22 12:30:00,48.71,48.77,48.68,48.68,61763.0,44.8615,44.9168,44.8339,44.8339,61763.0
2022-11-22 13:00:00,48.69,48.78,48.67,48.75,28778.0,44.8431,44.926,44.8247,44.8984,28778.0
2022-11-22 13:30:00,48.75,48.84,48.73,48.81,36406.0,44.8984,44.9813,44.88,44.9536,36406.0
2022-11-22 14:00:00,48.82,48.89,48.81,48.88,26501.0,44.9628,45.0273,44.9536,45.0181,26501.0
2022-11-22 14:30:00,48.87,48.89,48.8,48.88,54410.0,45.0089,45.0273,44.9444,45.0181,54410.0
2022-11-22 15:00:00,48.88,48.99,48.88,48.98,95352.0,45.0181,45.1194,45.0181,45.1102,95352.0
2022-11-22 15:30:00,48.98,49.07,48.97,49.01,225885.0,45.1102,45.1931,45.101,45.1378,225885.0
2022-11-23 09:30:00,48.87,49.04,48.79,49.02,111351.0,45.0089,45.1655,44.9352,45.147,111351.0
2022-11-23 10:00:00,49.02,49.06,48.95,49.03,22738.0,45.147,45.1839,45.0826,45.1563,22738.0
2022-11-23 10:30:00,49.03,49.2,49.02,49.16,39285.0,45.1563,45.3128,45.147,45.276,39285.0
2022-11-23 11:00:00,49.17,49.17,49.06,49.11,31008.0,45.2852,45.2852,45.1839,45.2299,31008.0
2022-11-23 11:30:00,49.11,49.17,48.95,48.98,19905.0,45.2299,45.2852,45.0826,45.1102,19905.0
2022-11-23 12:00:00,48.99,49.02,48.98,49.0,11597.0,45.1194,45.147,45.1102,45.1286,11597.0
2022-11-23 12:30:00,49.0,49.01,48.83,48.84,16894.0,45.1286,45.1378,44.9721,44.9813,16894.0
2022-11-23 13:00:00,48.85,48.97,48.82,48.97,9116.0,44.9905,45.101,44.9628,45.101,9116.0
2022-11-23 13:30:00,48.98,48.99,48.88,48.94,10016.0,45.1102,45.1194,45.0181,45.0734,10016.0
2022-11-23 14:00:00,48.95,49.22,48.91,49.17,62088.0,45.0826,45.3312,45.0457,45.2852,62088.0
2022-11-23 14:30:00,49.15,49.15,49.0,49.06,36729.0,45.2668,45.2668,45.1286,45.1839,36729.0
2022-11-23 15:00:00,49.05,49.09,49.0,49.04,32350.0,45.1747,45.2115,45.1286,45.1655,32350.0
2022-11-23 15:30:00,49.02,49.06,48.98,49.01,132879.0,45.147,45.1839,45.1102,45.1378,132879.0
2022-11-25 09:30:00,49.17,49.33,49.05,49.29,74035.0,45.2852,45.4326,45.1747,45.3957,74035.0
2022-11-25 10:00:00,49.31,49.37,49.26,49.3,21022.0,45.4141,45.4694,45.3681,45.4049,21022.0
2022-11-25 10:30:00,49.32,49.37,49.3,49.36,15794.0,45.4233,45.4694,45.4049,45.4602,15794.0
2022-11-25 11:00:00,49.37,49.4,49.27,49.28,37751.0,45.4694,45.497,45.3773,45.3865,37751.0
2022-11-25 11:30:00,49.26,49.39,49.26,49.36,13904.0,45.3681,45.4878,45.3681,45.4602,13904.0
2022-11-25 12:00:00,49.35,49.42,49.32,49.38,16796.0,45.451,45.5154,45.4233,45.4786,16796.0
2022-11-25 12:30:00,49.37,49.4,49.3,49.37,63853.0,45.4694,45.497,45.4049,45.4694,63853.0
2022-11-28 09:30:00,48.91,49.15,48.73,48.76,57537.0,45.0457,45.2668,44.88,44.9076,57537.0
2022-11-28 10:00:00,48.75,48.89,48.64,48.89,51465.0,44.8984,45.0273,44.7971,45.0273,51465.0
2022-11-28 10:30:00,48.89,48.94,48.7,48.7,18039.0,45.0273,45.0734,44.8523,44.8523,18039.0
2022-11-28 11:00:00,48.71,48.72,48.57,48.59,173855.0,44.8615,44.8707,44.7326,44.751,173855.0
2022-11-28 11:30:00,48.59,48.7,48.57,48.64,77184.0,44.751,44.8523,44.7326,44.7971,77184.0
2022-11-28 12:00:00,48.65,48.72,48.56,48.57,82615.0,44.8063,44.8707,44.7234,44.7326,82615.0
2022-11-28 12:30:00,48.58,48.62,48.45,48.45,29321.0,44.7418,44.7786,44.6221,44.6221,29321.0
2022-11-28 13:00:00,48.44,48.47,48.38,48.46,43623.0,44.6129,44.6405,44.5576,44.6313,43623.0
2022-11-28 13:30:00,48.45,48.47,48.31,48.34,42523.0,44.6221,44.6405,44.4931,44.5208,42523.0
2022-11-28 14:00:00,48.34,48.34,48.26,48.31,76310.0,44.5208,44.5208,44.4471,44.4931,76310.0
2022-11-28 14:30:00,48.32,48.34,48.26,48.27,80714.0,44.5023,44.5208,44.4471,44.4563,80714.0
2022-11-28 15:00:00,48.27,48.27,48.13,48.14,74097.0,44.4563,44.4563,44.3274,44.3366,74097.0
2022-11-28 15:30:00,48.13,48.31,48.1,48.29,216160.0,44.3274,44.4931,44.2997,44.4747,216160.0
2022-11-29 09:30:00,48.32,48.58,48.18,48.57,150033.0,44.5023,44.7418,44.3734,44.7326,150033.0
2022-11-29 10:00:00,48.56,48.73,48.56,48.73,95024.0,44.7234,44.88,44.7234,44.88,95024.0
2022-11-29 10:30:00,48.73,48.75,48.68,48.69,58943.0,44.88,44.8984,44.8339,44.8431,58943.0
2022-11-29 11:00:00,48.68,48.7,48.43,48.45,72256.0,44.8339,44.8523,44.6037,44.6221,72256.0
2022-11-29 11:30:00,48.45,48.59,48.45,48.59,56662.0,44.6221,44.751,44.6221,44.751,56662.0
2022-11-29 12:00:00,48.59,48.59,48.46,48.46,87350.0,44.751,44.751,44.6313,44.6313,87350.0
2022-11-29 12:30:00,48.47,48.56,48.46,48.54,50643.0,44.6405,44.7234,44.6313,44.705,50643.0
2022-11-29 13:00:00,48.53,48.55,48.44,48.45,49093.0,44.6958,44.7142,44.6129,44.6221,49093.0
2022-11-29 13:30:00,48.45,48.57,48.43,48.56,38709.0,44.6221,44.7326,44.6037,44.7234,38709.0
2022-11-29 14:00:00,48.57,48.66,48.51,48.52,94105.0,44.7326,44.8155,44.6773,44.6865,94105.0
2022-11-29 14:30:00,48.51,48.52,48.45,48.5,60778.0,44.6773,44.6865,44.6221,44.6681,60778.0
2022-11-29 15:00:00,48.49,48.62,48.48,48.59,63895.0,44.6589,44.7786,44.6497,44.751,63895.0
2022-11-29 15:30:00,48.59,48.66,48.58,48.63,167527.0,44.751,44.8155,44.7418,44.7879,167527.0
2022-11-30 09:30:00,48.56,48.6,47.68,47.68,215904.0,44.7234,44.7602,43.9129,43.9129,215904.0
2022-11-30 10:00:00,47.68,47.84,47.62,47.72,124507.0,43.9129,44.0603,43.8577,43.9498,124507.0
2022-11-30 10:30:00,47.74,47.94,47.74,47.92,61772.0,43.9682,44.1524,43.9682,44.134,61772.0
2022-11-30 11:00:00,47.93,48.13,47.93,48.12,90628.0,44.1432,44.3274,44.1432,44.3182,90628.0
2022-11-30 11:30:00,48.13,48.17,48.06,48.06,82601.0,44.3274,44.3642,44.2629,44.2629,82601.0
2022-11-30 12:00:00,48.05,48.08,47.85,47.87,57894.0,44.2537,44.2813,44.0695,44.0879,57894.0
2022-11-30 12:30:00,47.89,47.94,47.81,47.92,34483.0,44.1063,44.1524,44.0326,44.134,34483.0
2022-11-30 13:00:00,47.92,48.02,47.91,47.95,68488.0,44.134,44.2261,44.1247,44.1616,68488.0
2022-11-30 13:30:00,47.95,48.64,47.88,48.62,276752.0,44.1616,44.7971,44.0971,44.7786,276752.0
2022-11-30 14:00:00,48.63,49.11,48.63,48.99,304150.0,44.7879,45.2299,44.7879,45.1194,304150.0
2022-11-30 14:30:00,49.0,49.03,48.9,48.98,450374.0,45.1286,45.1563,45.0365,45.1102,450374.0
2022-11-30 15:00:00,48.98,49.17,48.96,49.13,200872.0,45.1102,45.2852,45.0918,45.2484,200872.0
2022-11-30 15:30:00,49.12,49.55,49.11,49.52,681427.0,45.2391,45.6352,45.2299,45.6075,681427.0
2022-12-01 09:30:00,49.64,49.83,49.3,49.42,200052.0,45.7181,45.893,45.4049,45.5154,200052.0
2022-12-01 10:00:00,49.43,49.51,48.89,48.91,149562.0,45.5247,45.5983,45.0273,45.0457,149562.0
2022-12-01 10:30:00,48.91,49.19,48.86,49.18,80763.0,45.0457,45.3036,44.9997,45.2944,80763.0
2022-12-01 11:00:00,49.18,49.21,49.06,49.17,76615.0,45.2944,45.322,45.1839,45.2852,76615.0
2022-12-01 11:30:00,49.17,49.38,49.17,49.3,126657.0,45.2852,45.4786,45.2852,45.4049,126657.0
2022-12-01 12:00:00,49.3,49.32,49.07,49.22,77057.0,45.4049,45.4233,45.1931,45.3312,77057.0
2022-12-01 12:30:00,49.22,49.29,49.07,49.14,43133.0,45.3312,45.3957,45.1931,45.2576,43133.0
2022-12-01 13:00:00,49.14,49.25,49.08,49.11,46652.0,45.2576,45.3589,45.2023,45.2299,46652.0
2022-12-01 13:30:00,49.1,49.15,49.04,49.09,41616.0,45.2207,45.2668,45.1655,45.2115,41616.0
2022-12-01 14:00:00,49.08,49.18,48.96,49.18,50559.0,45.2023,45.2944,45.0918,45.2944,50559.0
2022-12-01 14:30:00,49.17,49.22,49.14,49.21,64822.0,45.2852,45.3312,45.2576,45.322,64822.0
2022-12-01 15:00:00,49.2,49.26,49.12,49.17,404517.0,45.3128,45.3681,45.2391,45.2852,404517.0
2022-12-01 15:30:00,49.17,49.28,49.15,49.18,249768.0,45.2852,45.3865,45.2668,45.2944,249768.0
2022-12-02 09:30:00,48.68,48.86,48.65,48.77,154745.0,44.8339,44.9997,44.8063,44.9168,154745.0
2022-12-02 10:00:00,48.77,48.89,48.65,48.69,126649.0,44.9168,45.0273,44.8063,44.8431,126649.0
2022-12-02 10:30:00,48.68,48.89,48.64,48.7,291019.0,44.8339,45.0273,44.7971,44.8523,291019.0
2022-12-02 11:00:00,48.7,48.75,48.67,48.72,51497.0,44.8523,44.8984,44.8247,44.8707,51497.0
2022-12-02 11:30:00,48.72,48.93,48.71,48.86,265137.0,44.8707,45.0642,44.8615,44.9997,265137.0
2022-12-02 12:00:00,48.87,48.99,48.82,48.83,207733.0,45.0089,45.1194,44.9628,44.9721,207733.0
2022-12-02 12:30:00,48.83,48.85,48.73,48.76,47027.0,44.9721,44.9905,44.88,44.9076,47027.0
2022-12-02 13:00:00,48.75,48.82,48.7,48.74,44718.0,44.8984,44.9628,44.8523,44.8892,44718.0
2022-12-02 13:30:00,48.76,48.89,48.75,48.86,17381.0,44.9076,45.0273,44.8984,44.9997,17381.0
2022-12-02 14:00:00,48.87,48.87,48.74,48.83,24003.0,45.0089,45.0089,44.8892,44.9721,24003.0
2022-12-02 14:30:00,48.82,49.0,48.8,48.99,187257.0,44.9628,45.1286,44.9444,45.1194,187257.0
2022-12-02 15:00:00,49.0,49.07,48.96,49.02,207500.0,45.1286,45.1931,45.0918,45.147,207500.0
2022-12-02 15:30:00,49.02,49.05,48.85,48.99,447803.0,45.147,45.1747,44.9905,45.1194,447803.0
2022-12-05 09:30:00,48.64,48.64,47.75,47.75,229406.0,44.7971,44.7971,43.9774,43.9774,229406.0
2022-12-05 10:00:00,47.73,47.77,47.47,47.49,128503.0,43.959,43.9958,43.7195,43.7379,128503.0
2022-12-05 10:30:00,47.49,47.53,47.18,47.21,102764.0,43.7379,43.7748,43.4524,43.48,102764.0
2022-12-05 11:00:00,47.21,47.3,46.95,46.96,179632.0,43.48,43.5629,43.2406,43.2498,179632.0
2022-12-05 11:30:00,46.95,46.97,46.6,46.6,135371.0,43.2406,43.259,42.9182,42.9182,135371.0
2022-12-05 12:00:00,46.59,46.85,46.57,46.77,120752.0,42.909,43.1485,42.8906,43.0748,120752.0
2022-12-05 12:30:00,46.78,46.85,46.69,46.78,144382.0,43.084,43.1485,43.0011,43.084,144382.0
2022-12-05 13:00:00,46.78,46.88,46.65,46.67,100161.0,43.084,43.1761,42.9643,42.9827,100161.0
2022-12-05 13:30:00,46.67,46.7,46.5,46.51,117344.0,42.9827,43.0103,42.8261,42.8354,117344.0
2022-12-05 14:00:00,46.51,46.54,46.43,46.47,95673.0,42.8354,42.863,42.7617,42.7985,95673.0
2022-12-05 14:30:00,46.47,46.48,46.39,46.48,88169.0,42.7985,42.8077,42.7248,42.8077,88169.0
2022-12-05 15:00:00,46.48,46.61,46.42,46.43,173261.0,42.8077,42.9275,42.7525,42.7617,173261.0
2022-12-05 15:30:00,46.44,46.68,46.43,46.65,694954.0,42.7709,42.9919,42.7617,42.9643,694954.0
2022-12-06 09:30:00,46.61,46.89,46.26,46.42,371114.0,42.9275,43.1853,42.6051,42.7525,371114.0
2022-12-06 10:00:00,46.42,46.52,46.11,46.11,322189.0,42.7525,42.8446,42.467,42.467,322189.0
2022-12-06 10:30:00,46.11,46.19,45.9,46.14,233477.0,42.467,42.5406,42.2735,42.4946,233477.0
2022-12-06 11:00:00,46.14,46.28,46.08,46.1,96302.0,42.4946,42.6235,42.4393,42.4577,96302.0
2022-12-06 11:30:00,46.11,46.17,46.04,46.05,38620.0,42.467,42.5222,42.4025,42.4117,38620.0
2022-12-06 12:00:00,46.05,46.13,45.98,46.07,48305.0,42.4117,42.4854,42.3472,42.4301,48305.0
2022-12-06 12:30:00,46.05,46.1,45.99,45.99,42248.0,42.4117,42.4577,42.3564,42.3564,42248.0
2022-12-06 13:00:00,45.98,46.01,45.87,45.92,43454.0,42.3472,42.3749,42.2459,42.292,43454.0
2022-12-06 13:30:00,45.91,46.08,45.91,45.94,73119.0,42.2828,42.4393,42.2828,42.3104,73119.0
2022-12-06 14:00:00,45.94,45.95,45.85,45.86,85261.0,42.3104,42.3196,42.2275,42.2367,85261.0
2022-12-06 14:30:00,45.87,46.04,45.82,46.03,89727.0,42.2459,42.4025,42.1999,42.3933,89727.0
2022-12-06 15:00:00,46.04,46.1,46.0,46.05,272082.0,42.4025,42.4577,42.3656,42.4117,272082.0
2022-12-06 15:30:00,46.03,46.23,46.03,46.19,792708.0,42.3933,42.5775,42.3933,42.5406,792708.0
2022-12-07 09:30:00,46.02,46.15,45.63,45.94,346435.0,42.3841,42.5038,42.0249,42.3104,346435.0
2022-12-07 10:00:00,45.93,46.35,45.79,46.35,291335.0,42.3012,42.688,42.1722,42.688,291335.0
2022-12-07 10:30:00,46.35,46.54,46.35,46.45,347589.0,42.688,42.863,42.688,42.7801,347589.0
2022-12-07 11:00:00,46.46,46.62,46.26,46.27,106269.0,42.7893,42.9367,42.6051,42.6143,106269.0
2022-12-07 11:30:00,46.26,46.37,46.22,46.32,36673.0,42.6051,42.7064,42.5683,42.6604,36673.0
2022-12-07 12:00:00,46.32,46.35,46.23,46.23,29472.0,42.6604,42.688,42.5775,42.5775,29472.0
2022-12-07 12:30:00,46.24,46.38,46.24,46.29,25190.0,42.5867,42.7156,42.5867,42.6327,25190.0
2022-12-07 13:00:00,46.3,46.36,46.25,46.34,23042.0,42.6419,42.6972,42.5959,42.6788,23042.0
2022-12-07 13:30:00,46.33,46.39,46.2,46.21,65336.0,42.6696,42.7248,42.5498,42.5591,65336.0
2022-12-07 14:00:00,46.22,46.24,46.13,46.22,156897.0,42.5683,42.5867,42.4854,42.5683,156897.0
2022-12-07 14:30:00,46.23,46.33,46.19,46.22,102355.0,42.5775,42.6696,42.5406,42.5683,102355.0
2022-12-07 15:00:00,46.22,46.29,46.17,46.27,99072.0,42.5683,42.6327,42.5222,42.6143,99072.0
2022-12-07 15:30:00,46.27,46.3,46.14,46.2,339926.0,42.6143,42.6419,42.4946,42.5498,339926.0
2022-12-08 09:30:00,46.4,46.57,46.09,46.57,153074.0,42.734,42.8906,42.4485,42.8906,153074.0
2022-12-08 10:00:00,46.56,46.65,46.53,46.56,58920.0,42.8814,42.9643,42.8538,42.8814,58920.0
2022-12-08 10:30:00,46.56,46.59,46.44,46.44,57565.0,42.8814,42.909,42.7709,42.7709,57565.0
2022-12-08 11:00:00,46.44,46.46,46.24,46.34,60277.0,42.7709,42.7893,42.5867,42.6788,60277.0
2022-12-08 11:30:00,46.33,46.4,46.28,46.3,51648.0,42.6696,42.734,42.6235,42.6419,51648.0
2022-12-08 12:00:00,46.29,46.34,46.22,46.22,67961.0,42.6327,42.6788,42.5683,42.5683,67961.0
2022-12-08 12:30:00,46.22,46.22,46.11,46.15,47723.0,42.5683,42.5683,42.467,42.5038,47723.0
2022-12-08 13:00:00,46.15,46.22,46.11,46.22,52485.0,42.5038,42.5683,42.467,42.5683,52485.0
2022-12-08 13:30:00,46.22,46.36,46.22,46.25,66843.0,42.5683,42.6972,42.5683,42.5959,66843.0
2022-12-08 14:00:00,46.24,46.25,46.04,46.15,90928.0,42.5867,42.5959,42.4025,42.5038,90928.0
2022-12-08 14:30:00,46.15,46.24,46.12,46.2,107299.0,42.5038,42.5867,42.4762,42.5498,107299.0
2022-12-08 15:00:00,46.2,46.25,46.14,46.19,122620.0,42.5498,42.5959,42.4946,42.5406,122620.0
2022-12-08 15:30:00,46.19,46.33,46.12,46.31,272717.0,42.5406,42.6696,42.4762,42.6512,272717.0
2022-12-09 09:30:00,46.06,46.47,45.99,46.27,182370.0,42.4209,42.7985,42.3564,42.6143,182370.0
2022-12-09 10:00:00,46.31,46.44,46.17,46.26,80592.0,42.6512,42.7709,42.5222,42.6051,80592.0
2022-12-09 10:30:00,46.27,46.33,46.1,46.23,120036.0,42.6143,42.6696,42.4577,42.5775,120036.0
2022-12-09 11:00:00,46.24,46.3,46.11,46.26,80891.0,42.5867,42.6419,42.467,42.6051,80891.0
2022-12-09 11:30:00,46.26,46.4,46.23,46.37,61757.0,42.6051,42.734,42.5775,42.7064,61757.0
2022-12-09 12:00:00,46.37,46.39,46.25,46.29,83197.0,42.7064,42.7248,42.5959,42.6327,83197.0
2022-12-09 12:30:00,46.3,46.41,46.29,46.39,76281.0,42.6419,42.7433,42.6327,42.7248,76281.0
2022-12-09 13:00:00,46.38,46.4,46.28,46.31,94057.0,42.7156,42.734,42.6235,42.6512,94057.0
2022-12-09 13:30:00,46.3,46.37,46.24,46.26,51703.0,42.6419,42.7064,42.5867,42.6051,51703.0
2022-12-09 14:00:00,46.26,46.28,46.15,46.25,79804.0,42.6051,42.6235,42.5038,42.5959,79804.0
2022-12-09 14:30:00,46.24,46.32,46.23,46.27,85053.0,42.5867,42.6604,42.5775,42.6143,85053.0
2022-12-09 15:00:00,46.28,46.32,46.23,46.25,117297.0,42.6235,42.6604,42.5775,42.5959,117297.0
2022-12-09 15:30:00,46.23,46.27,46.1,46.12,423341.0,42.5775,42.6143,42.4577,42.4762,423341.0
2022-12-12 09:30:00,46.21,46.21,45.73,46.07,127209.0,42.5591,42.5591,42.117,42.4301,127209.0
2022-12-12 10:00:00,46.07,46.17,45.92,46.07,124974.0,42.4301,42.5222,42.292,42.4301,124974.0
2022-12-12 10:30:00,46.06,46.25,46.05,46.25,94911.0,42.4209,42.5959,42.4117,42.5959,94911.0
2022-12-12 11:00:00,46.25,46.5,46.19,46.47,302564.0,42.5959,42.8261,42.5406,42.7985,302564.0
2022-12-12 11:30:00,46.48,46.53,46.42,46.51,92745.0,42.8077,42.8538,42.7525,42.8354,92745.0
2022-12-12 12:00:00,46.52,46.61,46.47,46.52,61623.0,42.8446,42.9275,42.7985,42.8446,61623.0
2022-12-12 12:30:00,46.52,46.59,46.46,46.55,45685.0,42.8446,42.909,42.7893,42.8722,45685.0
2022-12-12 13:00:00,46.55,46.58,46.45,46.45,59372.0,42.8722,42.8998,42.7801,42.7801,59372.0
2022-12-12 13:30:00,46.47,46.61,46.47,46.54,58425.0,42.7985,42.9275,42.7985,42.863,58425.0
2022-12-12 14:00:00,46.55,46.57,46.45,46.47,48477.0,42.8722,42.8906,42.7801,42.7985,48477.0
2022-12-12 14:30:00,46.46,46.58,46.43,46.56,127935.0,42.7893,42.8998,42.7617,42.8814,127935.0
2022-12-12 15:00:00,46.55,46.71,46.55,46.7,80140.0,42.8722,43.0196,42.8722,43.0103,80140.0
2022-12-12 15:30:00,46.71,46.75,46.49,46.57,838161.0,43.0196,43.0564,42.8169,42.8906,838161.0
2022-12-13 09:30:00,47.7,47.7,47.18,47.45,322345.0,43.9313,43.9313,43.4524,43.7011,322345.0
2022-12-13 10:00:00,47.46,47.49,46.43,46.52,240706.0,43.7103,43.7379,42.7617,42.8446,240706.0
2022-12-13 10:30:00,46.55,46.68,46.38,46.41,180639.0,42.8722,42.9919,42.7156,42.7433,180639.0
2022-12-13 11:00:00,46.42,46.55,46.37,46.44,80946.0,42.7525,42.8722,42.7064,42.7709,80946.0
2022-12-13 11:30:00,46.45,46.52,46.07,46.2,164256.0,42.7801,42.8446,42.4301,42.5498,164256.0
2022-12-13 12:00:00,46.2,46.3,45.93,45.93,140026.0,42.5498,42.6419,42.3012,42.3012,140026.0
2022-12-13 12:30:00,45.92,46.01,45.79,45.9,161982.0,42.292,42.3749,42.1722,42.2735,161982.0
2022-12-13 13:00:00,45.91,46.18,45.9,46.14,478198.0,42.2828,42.5314,42.2735,42.4946,478198.0
2022-12-13 13:30:00,46.14,46.16,45.97,46.11,63666.0,42.4946,42.513,42.338,42.467,63666.0
2022-12-13 14:00:00,46.11,46.21,46.02,46.09,93341.0,42.467,42.5591,42.3841,42.4485,93341.0
2022-12-13 14:30:00,46.07,46.22,46.0,46.02,108871.0,42.4301,42.5683,42.3656,42.3841,108871.0
2022-12-13 15:00:00,46.01,46.07,45.78,46.05,426439.0,42.3749,42.4301,42.163,42.4117,426439.0
2022-12-13 15:30:00,46.05,46.15,45.95,46.01,525564.0,42.4117,42.5038,42.3196,42.3749,525564.0
2022-12-14 09:30:00,45.97,46.2,45.89,45.93,153188.0,42.338,42.5498,42.2643,42.3012,153188.0
2022-12-14 10:00:00,45.94,46.03,45.8,46.01,324438.0,42.3104,42.3933,42.1814,42.3749,324438.0
2022-12-14 10:30:00,46.01,46.05,45.93,46.05,71080.0,42.3749,42.4117,42.3012,42.4117,71080.0
2022-12-14 11:00:00,46.06,46.14,45.98,46.12,90679.0,42.4209,42.4946,42.3472,42.4762,90679.0
2022-12-14 11:30:00,46.11,46.12,45.94,45.96,70266.0,42.467,42.4762,42.3104,42.3288,70266.0
2022-12-14 12:00:00,45.96,45.99,45.86,45.89,74420.0,42.3288,42.3564,42.2367,42.2643,74420.0
2022-12-14 12:30:00,45.88,45.92,45.84,45.89,48969.0,42.2551,42.292,42.2183,42.2643,48969.0
2022-12-14 13:00:00,45.88,46.03,45.88,45.96,44934.0,42.2551,42.3933,42.2551,42.3288,44934.0
2022-12-14 13:30:00,45.96,46.11,45.96,46.09,49292.0,42.3288,42.467,42.3288,42.4485,49292.0
2022-12-14 14:00:00,46.08,46.08,45.46,45.7,220564.0,42.4393,42.4393,41.8683,42.0893,220564.0
2022-12-14 14:30:00,45.69,45.71,45.22,45.38,372891.0,42.0801,42.0986,41.6473,41.7946,372891.0
2022-12-14 15:00:00,45.38,45.89,45.23,45.23,340133.0,41.7946,42.2643,41.6565,41.6565,340133.0
2022-12-14 15:30:00,45.21,45.46,45.08,45.25,828230.0,41.6381,41.8683,41.5183,41.6749,828230.0
2022-12-15 09:30:00,44.7,44.89,44.54,44.6,305064.0,41.1684,41.3433,41.021,41.0763,305064.0
2022-12-15 10:00:00,44.6,44.8,44.52,44.68,120550.0,41.0763,41.2605,41.0026,41.1499,120550.0
2022-12-15 10:30:00,44.7,44.86,44.63,44.7,333889.0,41.1684,41.3157,41.1039,41.1684,333889.0
2022-12-15 11:00:00,44.71,44.8,44.45,44.5,216330.0,41.1776,41.2605,40.9381,40.9842,216330.0
2022-12-15 11:30:00,44.5,44.53,44.4,44.43,120485.0,40.9842,41.0118,40.8921,40.9197,120485.0
2022-12-15 12:00:00,44.43,44.52,44.38,44.46,109155.0,40.9197,41.0026,40.8736,40.9473,109155.0
2022-12-15 12:30:00,44.46,44.58,44.29,44.31,117232.0,40.9473,41.0578,40.7908,40.8092,117232.0
2022-12-15 13:00:00,44.3,44.32,44.2,44.25,126702.0,40.8,40.8184,40.7079,40.7539,126702.0
2022-12-15 13:30:00,44.25,44.3,44.18,44.27,87930.0,40.7539,40.8,40.6894,40.7723,87930.0
2022-12-15 14:00:00,44.27,44.31,44.16,44.21,75109.0,40.7723,40.8092,40.671,40.7171,75109.0
2022-12-15 14:30:00,44.21,44.55,44.21,44.55,173641.0,40.7171,41.0302,40.7171,41.0302,173641.0
2022-12-15 15:00:00,44.55,44.6,44.46,44.6,181912.0,41.0302,41.0763,40.9473,41.0763,181912.0
2022-12-15 15:30:00,44.61,44.64,44.35,44.42,537170.0,41.0855,41.1131,40.846,40.9105,537170.0
2022-12-16 09:30:00,43.91,44.46,43.87,44.33,440726.0,40.4408,40.9473,40.4039,40.8276,440726.0
2022-12-16 10:00:00,44.33,44.36,43.97,44.01,169474.0,40.8276,40.8552,40.496,40.5329,169474.0
2022-12-16 10:30:00,44.0,44.2,43.92,44.13,175633.0,40.5237,40.7079,40.45,40.6434,175633.0
2022-12-16 11:00:00,44.14,44.27,44.07,44.13,66866.0,40.6526,40.7723,40.5881,40.6434,66866.0
2022-12-16 11:30:00,44.14,44.17,43.91,43.94,71835.0,40.6526,40.6802,40.4408,40.4684,71835.0
2022-12-16 12:00:00,43.93,43.99,43.88,43.99,72894.0,40.4592,40.5145,40.4131,40.5145,72894.0
2022-12-16 12:30:00,43.99,43.99,43.79,43.81,94909.0,40.5145,40.5145,40.3303,40.3487,94909.0
2022-12-16 13:00:00,43.81,43.93,43.8,43.89,57557.0,40.3487,40.4592,40.3395,40.4224,57557.0
2022-12-16 13:30:00,43.88,44.05,43.88,44.02,73649.0,40.4131,40.5697,40.4131,40.5421,73649.0
2022-12-16 14:00:00,44.01,44.11,43.95,43.95,70129.0,40.5329,40.625,40.4776,40.4776,70129.0
2022-12-16 14:30:00,43.95,44.0,43.87,43.98,481949.0,40.4776,40.5237,40.4039,40.5052,481949.0
2022-12-16 15:00:00,43.97,44.11,43.88,44.04,492830.0,40.496,40.625,40.4131,40.5605,492830.0
2022-12-16 15:30:00,44.05,44.15,44.01,44.03,2123690.0,40.5697,40.6618,40.5329,40.5513,2123690.0
2022-12-19 09:30:00,43.61,44.04,43.61,43.82,111228.0,40.5497,40.9496,40.5497,40.745,111228.0
2022-12-19 10:00:00,43.82,44.01,43.7,43.98,70121.0,40.745,40.9217,40.6334,40.8938,70121.0
2022-12-19 10:30:00,43.97,43.99,43.74,43.79,32217.0,40.8845,40.9031,40.6706,40.7171,32217.0
2022-12-19 11:00:00,43.77,43.83,43.73,43.77,25309.0,40.6985,40.7543,40.6613,40.6985,25309.0
2022-12-19 11:30:00,43.78,43.78,43.59,43.61,45946.0,40.7078,40.7078,40.5311,40.5497,45946.0
2022-12-19 12:00:00,43.61,43.74,43.59,43.73,58742.0,40.5497,40.6706,40.5311,40.6613,58742.0
2022-12-19 12:30:00,43.73,43.75,43.66,43.73,31148.0,40.6613,40.6799,40.5962,40.6613,31148.0
2022-12-19 13:00:00,43.74,43.79,43.68,43.69,22157.0,40.6706,40.7171,40.6148,40.6241,22157.0
2022-12-19 13:30:00,43.69,43.69,43.53,43.53,14114.0,40.6241,40.6241,40.4753,40.4753,14114.0
2022-12-19 14:00:00,43.53,43.6,43.44,43.44,47024.0,40.4753,40.5404,40.3917,40.3917,47024.0
2022-12-19 14:30:00,43.45,43.55,43.44,43.52,75436.0,40.401,40.4939,40.3917,40.466,75436.0
2022-12-19 15:00:00,43.52,43.63,43.46,43.61,194690.0,40.466,40.5683,40.4103,40.5497,194690.0
2022-12-19 15:30:00,43.61,43.81,43.59,43.76,172820.0,40.5497,40.7357,40.5311,40.6892,172820.0
2022-12-20 09:30:00,43.86,44.12,43.73,44.01,279396.0,40.7822,41.0239,40.6613,40.9217,279396.0
2022-12-20 10:00:00,44.01,44.18,43.99,44.15,79861.0,40.9217,41.0797,40.9031,41.0518,79861.0
2022-12-20 10:30:00,44.18,44.3,44.14,44.23,90483.0,41.0797,41.1913,41.0425,41.1262,90483.0
2022-12-20 11:00:00,44.23,44.27,43.99,44.02,154122.0,41.1262,41.1634,40.9031,40.931,154122.0
2022-12-20 11:30:00,44.01,44.09,43.99,44.09,71555.0,40.9217,40.996,40.9031,40.996,71555.0
2022-12-20 12:00:00,44.08,44.12,44.0,44.02,28343.0,40.9867,41.0239,40.9124,40.931,28343.0
2022-12-20 12:30:00,44.01,44.1,43.96,44.07,41480.0,40.9217,41.0053,40.8752,40.9774,41480.0
2022-12-20 13:00:00,44.06,44.15,44.06,44.12,29035.0,40.9682,41.0518,40.9682,41.0239,29035.0
2022-12-20 13:30:00,44.12,44.26,44.12,44.2,63267.0,41.0239,41.1541,41.0239,41.0983,63267.0
2022-12-20 14:00:00,44.2,44.22,44.05,44.07,37426.0,41.0983,41.1169,40.9589,40.9774,37426.0
2022-12-20 14:30:00,44.08,44.08,43.96,44.02,83018.0,40.9867,40.9867,40.8752,40.931,83018.0
2022-12-20 15:00:00,44.01,44.07,43.98,44.05,73416.0,40.9217,40.9774,40.8938,40.9589,73416.0
2022-12-20 15:30:00,44.05,44.12,43.98,43.98,356132.0,40.9589,41.0239,40.8938,40.8938,356132.0
2022-12-21 09:30:00,44.43,44.73,44.43,44.7,290649.0,41.3122,41.5911,41.3122,41.5632,290649.0
2022-12-21 10:00:00,44.69,44.91,44.67,44.91,164409.0,41.5539,41.7585,41.5353,41.7585,164409.0
2022-12-21 10:30:00,44.91,45.03,44.88,44.96,46525.0,41.7585,41.8701,41.7306,41.805,46525.0
2022-12-21 11:00:00,44.98,45.03,44.9,44.96,56629.0,41.8236,41.8701,41.7492,41.805,56629.0
2022-12-21 11:30:00,44.95,44.97,44.84,44.87,40013.0,41.7957,41.8143,41.6934,41.7213,40013.0
2022-12-21 12:00:00,44.88,44.93,44.84,44.89,32696.0,41.7306,41.7771,41.6934,41.7399,32696.0
2022-12-21 12:30:00,44.89,44.94,44.89,44.93,20015.0,41.7399,41.7864,41.7399,41.7771,20015.0
2022-12-21 13:00:00,44.91,44.96,44.78,44.79,25168.0,41.7585,41.805,41.6376,41.6469,25168.0
2022-12-21 13:30:00,44.79,44.86,44.79,44.8,22275.0,41.6469,41.712,41.6469,41.6562,22275.0
2022-12-21 14:00:00,44.8,44.85,44.71,44.71,80953.0,41.6562,41.7027,41.5725,41.5725,80953.0
2022-12-21 14:30:00,44.7,44.74,44.64,44.66,38623.0,41.5632,41.6004,41.5075,41.526,38623.0
2022-12-21 15:00:00,44.66,44.72,44.63,44.71,29995.0,41.526,41.5818,41.4982,41.5725,29995.0
2022-12-21 15:30:00,44.71,44.82,44.67,44.8,157356.0,41.5725,41.6748,41.5353,41.6562,157356.0
2022-12-22 09:30:00,44.48,44.54,44.1,44.14,135780.0,41.3587,41.4145,41.0053,41.0425,135780.0
2022-12-22 10:00:00,44.13,44.17,43.97,44.01,270464.0,41.0332,41.0704,40.8845,40.9217,270464.0
2022-12-22 10:30:00,44.01,44.12,43.98,44.06,87930.0,40.9217,41.0239,40.8938,40.9682,87930.0
2022-12-22 11:00:00,44.05,44.1,43.99,44.01,62392.0,40.9589,41.0053,40.9031,40.9217,62392.0
2022-12-22 11:30:00,44.01,44.03,43.92,43.98,113435.0,40.9217,40.9403,40.838,40.8938,113435.0
2022-12-22 12:00:00,43.97,43.99,43.79,43.8,93018.0,40.8845,40.9031,40.7171,40.7264,93018.0
2022-12-22 12:30:00,43.8,43.82,43.74,43.76,102354.0,40.7264,40.745,40.6706,40.6892,102354.0
2022-12-22 13:00:00,43.76,43.82,43.68,43.79,88053.0,40.6892,40.745,40.6148,40.7171,88053.0
2022-12-22 13:30:00,43.77,43.83,43.71,43.83,63905.0,40.6985,40.7543,40.6427,40.7543,63905.0
2022-12-22 14:00:00,43.83,43.95,43.79,43.95,134674.0,40.7543,40.8659,40.7171,40.8659,134674.0
2022-12-22 14:30:00,43.96,44.13,43.92,44.13,141042.0,40.8752,41.0332,40.838,41.0332,141042.0
2022-12-22 15:00:00,44.14,44.33,44.1,44.33,130353.0,41.0425,41.2192,41.0053,41.2192,130353.0
2022-12-22 15:30:00,44.34,44.51,44.3,44.51,409462.0,41.2285,41.3866,41.1913,41.3866,409462.0
2022-12-23 09:30:00,44.43,44.67,44.3,44.41,100896.0,41.3122,41.5353,41.1913,41.2936,100896.0
2022-12-23 10:00:00,44.42,44.72,44.39,44.68,109170.0,41.3029,41.5818,41.275,41.5446,109170.0
2022-12-23 10:30:00,44.68,44.82,44.6,44.63,33283.0,41.5446,41.6748,41.4703,41.4982,33283.0
2022-12-23 11:00:00,44.62,44.65,44.54,44.57,46225.0,41.4889,41.5167,41.4145,41.4424,46225.0
2022-12-23 11:30:00,44.58,44.72,44.57,44.69,29514.0,41.4517,41.5818,41.4424,41.5539,29514.0
2022-12-23 12:00:00,44.69,44.78,44.69,44.72,35955.0,41.5539,41.6376,41.5539,41.5818,35955.0
2022-12-23 12:30:00,44.74,44.8,44.63,44.65,32499.0,41.6004,41.6562,41.4982,41.5167,32499.0
2022-12-23 13:00:00,44.66,44.74,44.64,44.74,30442.0,41.526,41.6004,41.5075,41.6004,30442.0
2022-12-23 13:30:00,44.74,44.8,44.65,44.71,32897.0,41.6004,41.6562,41.5167,41.5725,32897.0
2022-12-23 14:00:00,44.71,44.77,44.68,44.7,29865.0,41.5725,41.6283,41.5446,41.5632,29865.0
2022-12-23 14:30:00,44.7,44.82,44.69,44.81,28492.0,41.5632,41.6748,41.5539,41.6655,28492.0
2022-12-23 15:00:00,44.82,44.88,44.75,44.78,38755.0,41.6748,41.7306,41.6097,41.6376,38755.0
2022-12-23 15:30:00,44.77,44.82,44.7,44.79,192320.0,41.6283,41.6748,41.5632,41.6469,192320.0
2022-12-27 09:30:00,44.85,44.92,44.54,44.61,155337.0,41.7027,41.7678,41.4145,41.4796,155337.0
2022-12-27 10:00:00,44.6,44.91,44.55,44.87,71111.0,41.4703,41.7585,41.4238,41.7213,71111.0
2022-12-27 10:30:00,44.87,44.96,44.83,44.83,55815.0,41.7213,41.805,41.6841,41.6841,55815.0
2022-12-27 11:00:00,44.82,44.89,44.75,44.82,25527.0,41.6748,41.7399,41.6097,41.6748,25527.0
2022-12-27 11:30:00,44.82,44.89,44.81,44.88,22607.0,41.6748,41.7399,41.6655,41.7306,22607.0
2022-12-27 12:00:00,44.9,44.98,44.89,44.9,28643.0,41.7492,41.8236,41.7399,41.7492,28643.0
2022-12-27 12:30:00,44.91,44.97,44.88,44.97,33496.0,41.7585,41.8143,41.7306,41.8143,33496.0
2022-12-27 13:00:00,44.97,45.03,44.97,44.99,34391.0,41.8143,41.8701,41.8143,41.8329,34391.0
2022-12-27 13:30:00,44.99,44.99,44.75,44.76,61052.0,41.8329,41.8329,41.6097,41.619,61052.0
2022-12-27 14:00:00,44.76,44.82,44.67,44.67,71065.0,41.619,41.6748,41.5353,41.5353,71065.0
2022-12-27 14:30:00,44.68,44.79,44.65,44.79,74668.0,41.5446,41.6469,41.5167,41.6469,74668.0
2022-12-27 15:00:00,44.79,44.88,44.78,44.86,76047.0,41.6469,41.7306,41.6376,41.712,76047.0
2022-12-27 15:30:00,44.87,44.91,44.8,44.83,185347.0,41.7213,41.7585,41.6562,41.6841,185347.0
2022-12-28 09:30:00,44.81,44.96,44.79,44.8,91469.0,41.6655,41.805,41.6469,41.6562,91469.0
2022-12-28 10:00:00,44.81,44.88,44.67,44.7,70951.0,41.6655,41.7306,41.5353,41.5632,70951.0
2022-12-28 10:30:00,44.7,44.74,44.63,44.69,37366.0,41.5632,41.6004,41.4982,41.5539,37366.0
2022-12-28 11:00:00,44.68,44.72,44.58,44.67,37023.0,41.5446,41.5818,41.4517,41.5353,37023.0
2022-12-28 11:30:00,44.68,44.7,44.6,44.61,34114.0,41.5446,41.5632,41.4703,41.4796,34114.0
2022-12-28 12:00:00,44.6,44.61,44.47,44.52,49139.0,41.4703,41.4796,41.3494,41.3959,49139.0
2022-12-28 12:30:00,44.52,44.75,44.51,44.74,24173.0,41.3959,41.6097,41.3866,41.6004,24173.0
2022-12-28 13:00:00,44.74,44.83,44.72,44.74,67371.0,41.6004,41.6841,41.5818,41.6004,67371.0
2022-12-28 13:30:00,44.74,44.74,44.67,44.7,26097.0,41.6004,41.6004,41.5353,41.5632,26097.0
2022-12-28 14:00:00,44.7,44.73,44.66,44.68,35209.0,41.5632,41.5911,41.526,41.5446,35209.0
2022-12-28 14:30:00,44.67,44.8,44.67,44.75,32770.0,41.5353,41.6562,41.5353,41.6097,32770.0
2022-12-28 15:00:00,44.73,44.73,44.55,44.57,123383.0,41.5911,41.5911,41.4238,41.4424,123383.0
2022-12-28 15:30:00,44.57,44.62,44.48,44.48,350643.0,41.4424,41.4889,41.3587,41.3587,350643.0
2022-12-29 09:30:00,44.66,44.8,44.49,44.78,146773.0,41.526,41.6562,41.368,41.6376,146773.0
2022-12-29 10:00:00,44.8,45.11,44.78,45.02,79740.0,41.6562,41.9445,41.6376,41.8608,79740.0
2022-12-29 10:30:00,45.03,45.07,44.97,45.01,24901.0,41.8701,41.9073,41.8143,41.8515,24901.0
2022-12-29 11:00:00,45.01,45.02,44.93,45.02,23196.0,41.8515,41.8608,41.7771,41.8608,23196.0
2022-12-29 11:30:00,45.02,45.27,45.02,45.27,24278.0,41.8608,42.0932,41.8608,42.0932,24278.0
2022-12-29 12:00:00,45.27,45.36,45.24,45.29,30796.0,42.0932,42.1769,42.0653,42.1118,30796.0
2022-12-29 12:30:00,45.3,45.39,45.27,45.35,57003.0,42.1211,42.2048,42.0932,42.1676,57003.0
2022-12-29 13:00:00,45.34,45.42,45.31,45.34,58313.0,42.1583,42.2327,42.1304,42.1583,58313.0
2022-12-29 13:30:00,45.34,45.34,45.24,45.29,41122.0,42.1583,42.1583,42.0653,42.1118,41122.0
2022-12-29 14:00:00,45.28,45.36,45.28,45.3,39724.0,42.1025,42.1769,42.1025,42.1211,39724.0
2022-12-29 14:30:00,45.3,45.39,45.29,45.3,28949.0,42.1211,42.2048,42.1118,42.1211,28949.0
2022-12-29 15:00:00,45.28,45.32,45.19,45.26,49735.0,42.1025,42.1397,42.0189,42.0839,49735.0
2022-12-29 15:30:00,45.26,45.44,45.26,45.37,185840.0,42.0839,42.2513,42.0839,42.1862,185840.0
2022-12-30 09:30:00,45.03,45.29,44.95,45.22,137041.0,41.8701,42.1118,41.7957,42.0468,137041.0
2022-12-30 10:00:00,45.21,45.29,45.1,45.28,48973.0,42.0375,42.1118,41.9352,42.1025,48973.0
2022-12-30 10:30:00,45.27,45.36,45.23,45.25,41412.0,42.0932,42.1769,42.056,42.0746,41412.0
2022-12-30 11:00:00,45.21,45.25,45.08,45.11,65853.0,42.0375,42.0746,41.9166,41.9445,65853.0
2022-12-30 11:30:00,45.1,45.24,45.07,45.23,128710.0,41.9352,42.0653,41.9073,42.056,128710.0
2022-12-30 12:00:00,45.23,45.24,45.17,45.2,74213.0,42.056,42.0653,42.0003,42.0282,74213.0
2022-12-30 12:30:00,45.21,45.23,45.15,45.2,23858.0,42.0375,42.056,41.9817,42.0282,23858.0
2022-12-30 13:00:00,45.21,45.21,44.92,45.01,292865.0,42.0375,42.0375,41.7678,41.8515,292865.0
2022-12-30 13:30:00,45.01,45.11,45.0,45.08,57317.0,41.8515,41.9445,41.8422,41.9166,57317.0
2022-12-30 14:00:00,45.08,45.09,44.92,45.03,25544.0,41.9166,41.9259,41.7678,41.8701,25544.0
2022-12-30 14:30:00,45.02,45.05,44.85,44.91,49974.0,41.8608,41.8887,41.7027,41.7585,49974.0
2022-12-30 15:00:00,44.91,45.11,44.9,44.99,69315.0,41.7585,41.9445,41.7492,41.8329,69315.0
2022-12-30 15:30:00,44.98,45.25,44.97,45.16,187003.0,41.8236,42.0746,41.8143,41.991,187003.0
2023-01-03 09:30:00,45.41,45.76,45.15,45.17,328639.0,42.2234,42.5489,41.9817,42.0003,328639.0
2023-01-03 10:00:00,45.16,45.34,44.84,45.13,127770.0,41.991,42.1583,41.6934,41.9631,127770.0
2023-01-03 10:30:00,45.13,45.54,45.08,45.54,51045.0,41.9631,42.3443,41.9166,42.3443,51045.0
2023-01-03 11:00:00,45.54,45.62,45.19,45.24,137251.0,42.3443,42.4187,42.0189,42.0653,137251.0
2023-01-03 11:30:00,45.25,45.25,45.02,45.04,66838.0,42.0746,42.0746,41.8608,41.8794,66838.0
2023-01-03 12:00:00,45.04,45.06,44.92,44.99,271108.0,41.8794,41.898,41.7678,41.8329,271108.0
2023-01-03 12:30:00,44.99,45.11,44.75,44.88,82687.0,41.8329,41.9445,41.6097,41.7306,82687.0
2023-01-03 13:00:00,44.88,45.09,44.83,45.07,34655.0,41.7306,41.9259,41.6841,41.9073,34655.0
2023-01-03 13:30:00,45.06,45.08,44.93,45.07,28986.0,41.898,41.9166,41.7771,41.9073,28986.0
2023-01-03 14:00:00,45.07,45.07,44.82,44.82,52837.0,41.9073,41.9073,41.6748,41.6748,52837.0
2023-01-03 14:30:00,44.81,45.07,44.69,44.98,92998.0,41.6655,41.9073,41.5539,41.8236,92998.0
2023-01-03 15:00:00,44.98,45.1,44.91,45.0,72573.0,41.8236,41.9352,41.7585,41.8422,72573.0
2023-01-03 15:30:00,45.01,45.06,44.94,44.99,225042.0,41.8515,41.898,41.7864,41.8329,225042.0
2023-01-04 09:30:00,45.27,45.76,45.27,45.68,121329.0,42.0932,42.5489,42.0932,42.4745,121329.0
2023-01-04 10:00:00,45.65,45.74,45.38,45.55,134198.0,42.4466,42.5303,42.1955,42.3536,134198.0
2023-01-04 10:30:00,45.54,45.77,45.54,45.72,179650.0,42.3443,42.5582,42.3443,42.5117,179650.0
2023-01-04 11:00:00,45.73,45.87,45.67,45.82,34385.0,42.521,42.6511,42.4652,42.6046,34385.0
2023-01-04 11:30:00,45.85,46.03,45.84,46.0,49491.0,42.6325,42.7999,42.6232,42.772,49491.0
2023-01-04 12:00:00,46.0,46.01,45.71,45.72,90115.0,42.772,42.7813,42.5024,42.5117,90115.0
2023-01-04 12:30:00,45.74,45.84,45.68,45.69,60363.0,42.5303,42.6232,42.4745,42.4838,60363.0
2023-01-04 13:00:00,45.68,45.73,45.63,45.65,47882.0,42.4745,42.521,42.428,42.4466,47882.0
2023-01-04 13:30:00,45.65,45.74,45.42,45.44,69326.0,42.4466,42.5303,42.2327,42.2513,69326.0
2023-01-04 14:00:00,45.44,45.71,45.32,45.35,227938.0,42.2513,42.5024,42.1397,42.1676,227938.0
2023-01-04 14:30:00,45.34,45.54,45.33,45.54,88366.0,42.1583,42.3443,42.149,42.3443,88366.0
2023-01-04 15:00:00,45.55,45.6,45.48,45.52,237541.0,42.3536,42.4001,42.2885,42.3257,237541.0
2023-01-04 15:30:00,45.52,45.52,45.29,45.48,227607.0,42.3257,42.3257,42.1118,42.2885,227607.0
2023-01-05 09:30:00,45.14,45.3,44.75,44.83,630808.0,41.9724,42.1211,41.6097,41.6841,630808.0
2023-01-05 10:00:00,44.82,45.09,44.74,45.04,248373.0,41.6748,41.9259,41.6004,41.8794,248373.0
2023-01-05 10:30:00,45.04,45.23,45.0,45.0,81570.0,41.8794,42.056,41.8422,41.8422,81570.0
2023-01-05 11:00:00,44.99,45.02,44.75,44.8,87003.0,41.8329,41.8608,41.6097,41.6562,87003.0
2023-01-05 11:30:00,44.79,44.97,44.78,44.94,56497.0,41.6469,41.8143,41.6376,41.7864,56497.0
2023-01-05 12:00:00,44.94,45.09,44.94,45.03,73817.0,41.7864,41.9259,41.7864,41.8701,73817.0
2023-01-05 12:30:00,45.03,45.09,44.98,45.01,51625.0,41.8701,41.9259,41.8236,41.8515,51625.0
2023-01-05 13:00:00,45.01,45.16,44.92,45.12,122705.0,41.8515,41.991,41.7678,41.9538,122705.0
2023-01-05 13:30:00,45.12,45.18,45.05,45.08,37963.0,41.9538,42.0096,41.8887,41.9166,37963.0
2023-01-05 14:00:00,45.09,45.14,45.02,45.04,60921.0,41.9259,41.9724,41.8608,41.8794,60921.0
2023-01-05 14:30:00,45.06,45.25,45.06,45.11,41914.0,41.898,42.0746,41.898,41.9445,41914.0
2023-01-05 15:00:00,45.11,45.11,44.98,45.02,44555.0,41.9445,41.9445,41.8236,41.8608,44555.0
2023-01-05 15:30:00,45.01,45.14,44.96,45.05,386609.0,41.8515,41.9724,41.805,41.8887,386609.0
2023-01-06 09:30:00,45.3,45.61,45.14,45.23,141814.0,42.1211,42.4094,41.9724,42.056,141814.0
2023-01-06 10:00:00,45.26,45.59,45.26,45.54,65473.0,42.0839,42.3908,42.0839,42.3443,65473.0
2023-01-06 10:30:00,45.55,45.93,45.55,45.84,161537.0,42.3536,42.7069,42.3536,42.6232,161537.0
2023-01-06 11:00:00,45.86,45.89,45.81,45.87,39692.0,42.6418,42.6697,42.5953,42.6511,39692.0
2023-01-06 11:30:00,45.88,46.04,45.86,45.96,53340.0,42.6604,42.8092,42.6418,42.7348,53340.0
2023-01-06 12:00:00,45.96,46.02,45.92,45.92,20276.0,42.7348,42.7906,42.6976,42.6976,20276.0
2023-01-06 12:30:00,45.94,45.94,45.85,45.87,29974.0,42.7162,42.7162,42.6325,42.6511,29974.0
2023-01-06 13:00:00,45.89,46.0,45.88,45.99,27175.0,42.6697,42.772,42.6604,42.7627,27175.0
2023-01-06 13:30:00,46.0,46.1,46.0,46.04,21021.0,42.772,42.865,42.772,42.8092,21021.0
2023-01-06 14:00:00,46.04,46.19,46.03,46.13,29205.0,42.8092,42.9487,42.7999,42.8929,29205.0
2023-01-06 14:30:00,46.14,46.26,46.13,46.24,144860.0,42.9022,43.0138,42.8929,42.9952,144860.0
2023-01-06 15:00:00,46.24,46.38,46.24,46.27,96780.0,42.9952,43.1253,42.9952,43.0231,96780.0
2023-01-06 15:30:00,46.27,46.35,46.22,46.26,253116.0,43.0231,43.0975,42.9766,43.0138,253116.0
2023-01-09 09:30:00,46.45,46.5,46.12,46.26,168116.0,43.1904,43.2369,42.8836,43.0138,168116.0
2023-01-09 10:00:00,46.27,46.34,46.18,46.22,67541.0,43.0231,43.0882,42.9394,42.9766,67541.0
2023-01-09 10:30:00,46.22,46.38,46.21,46.29,44959.0,42.9766,43.1253,42.9673,43.0417,44959.0
2023-01-09 11:00:00,46.29,46.4,46.28,46.34,48617.0,43.0417,43.1439,43.0324,43.0882,48617.0
2023-01-09 11:30:00,46.33,46.43,46.29,46.4,46597.0,43.0789,43.1718,43.0417,43.1439,46597.0
2023-01-09 12:00:00,46.4,46.44,46.31,46.44,33583.0,43.1439,43.1811,43.0603,43.1811,33583.0
2023-01-09 12:30:00,46.44,46.47,46.34,46.37,20257.0,43.1811,43.209,43.0882,43.1161,20257.0
2023-01-09 13:00:00,46.36,46.37,46.25,46.32,32912.0,43.1068,43.1161,43.0045,43.0696,32912.0
2023-01-09 13:30:00,46.33,46.33,46.12,46.17,60808.0,43.0789,43.0789,42.8836,42.9301,60808.0
2023-01-09 14:00:00,46.16,46.22,46.1,46.18,334410.0,42.9208,42.9766,42.865,42.9394,334410.0
2023-01-09 14:30:00,46.14,46.15,46.0,46.0,27963.0,42.9022,42.9115,42.772,42.772,27963.0
2023-01-09 15:00:00,46.0,46.09,45.95,45.98,39104.0,42.772,42.8557,42.7255,42.7534,39104.0
2023-01-09 15:30:00,45.97,46.0,45.86,45.98,286140.0,42.7441,42.772,42.6418,42.7534,286140.0
2023-01-10 09:30:00,45.88,46.08,45.64,45.76,106425.0,42.6604,42.8464,42.4373,42.5489,106425.0
2023-01-10 10:00:00,45.77,46.04,45.75,45.98,66768.0,42.5582,42.8092,42.5396,42.7534,66768.0
2023-01-10 10:30:00,46.0,46.17,45.82,46.16,109613.0,42.772,42.9301,42.6046,42.9208,109613.0
2023-01-10 11:00:00,46.17,46.31,46.14,46.21,79214.0,42.9301,43.0603,42.9022,42.9673,79214.0
2023-01-10 11:30:00,46.22,46.23,46.09,46.17,73711.0,42.9766,42.9859,42.8557,42.9301,73711.0
2023-01-10 12:00:00,46.16,46.21,46.05,46.16,107561.0,42.9208,42.9673,42.8185,42.9208,107561.0
2023-01-10 12:30:00,46.16,46.28,46.15,46.21,68932.0,42.9208,43.0324,42.9115,42.9673,68932.0
2023-01-10 13:00:00,46.2,46.32,46.19,46.3,57068.0,42.958,43.0696,42.9487,43.051,57068.0
2023-01-10 13:30:00,46.29,46.36,46.27,46.33,101950.0,43.0417,43.1068,43.0231,43.0789,101950.0
2023-01-10 14:00:00,46.33,46.38,46.29,46.33,74851.0,43.0789,43.1253,43.0417,43.0789,74851.0
2023-01-10 14:30:00,46.34,46.36,46.21,46.21,112405.0,43.0882,43.1068,42.9673,42.9673,112405.0
2023-01-10 15:00:00,46.22,46.29,46.17,46.21,107150.0,42.9766,43.0417,42.9301,42.9673,107150.0
2023-01-10 15:30:00,46.2,46.32,46.19,46.3,358435.0,42.958,43.0696,42.9487,43.051,358435.0
2023-01-11 09:30:00,46.42,46.67,46.35,46.56,80479.0,43.1625,43.395,43.0975,43.2927,80479.0
2023-01-11 10:00:00,46.57,46.6,46.46,46.55,37586.0,43.302,43.3299,43.1997,43.2834,37586.0
2023-01-11 10:30:00,46.54,46.54,46.33,46.33,47820.0,43.2741,43.2741,43.0789,43.0789,47820.0
2023-01-11 11:00:00,46.32,46.54,46.31,46.51,39619.0,43.0696,43.2741,43.0603,43.2462,39619.0
2023-01-11 11:30:00,46.52,46.66,46.52,46.66,131209.0,43.2555,43.3857,43.2555,43.3857,131209.0
2023-01-11 12:00:00,46.66,46.71,46.64,46.66,17052.0,43.3857,43.4322,43.3671,43.3857,17052.0
2023-01-11 12:30:00,46.66,46.7,46.62,46.69,21805.0,43.3857,43.4229,43.3485,43.4136,21805.0
2023-01-11 13:00:00,46.69,46.79,46.67,46.7,54120.0,43.4136,43.5066,43.395,43.4229,54120.0
2023-01-11 13:30:00,46.7,46.72,46.59,46.62,22174.0,43.4229,43.4415,43.3206,43.3485,22174.0
2023-01-11 14:00:00,46.62,46.73,46.57,46.71,32085.0,43.3485,43.4508,43.302,43.4322,32085.0
2023-01-11 14:30:00,46.71,46.77,46.71,46.72,43179.0,43.4322,43.488,43.4322,43.4415,43179.0
2023-01-11 15:00:00,46.72,46.79,46.71,46.72,35891.0,43.4415,43.5066,43.4322,43.4415,35891.0
2023-01-11 15:30:00,46.71,46.72,46.63,46.71,234357.0,43.4322,43.4415,43.3578,43.4322,234357.0
2023-01-12 09:30:00,46.91,47.07,46.75,46.91,246204.0,43.6182,43.7669,43.4694,43.6182,246204.0
2023-01-12 10:00:00,46.91,47.27,46.91,47.19,213774.0,43.6182,43.9529,43.6182,43.8785,213774.0
2023-01-12 10:30:00,47.18,47.28,47.04,47.12,55968.0,43.8692,43.9622,43.739,43.8134,55968.0
2023-01-12 11:00:00,47.1,47.22,46.99,47.19,101217.0,43.7948,43.9064,43.6925,43.8785,101217.0
2023-01-12 11:30:00,47.17,47.24,47.1,47.23,38468.0,43.8599,43.925,43.7948,43.9157,38468.0
2023-01-12 12:00:00,47.21,47.39,47.2,47.39,23211.0,43.8971,44.0645,43.8878,44.0645,23211.0
2023-01-12 12:30:00,47.4,47.4,47.29,47.35,21134.0,44.0738,44.0738,43.9715,44.0273,21134.0
2023-01-12 13:00:00,47.35,47.5,47.22,47.23,157607.0,44.0273,44.1668,43.9064,43.9157,157607.0
2023-01-12 13:30:00,47.23,47.38,47.18,47.35,47493.0,43.9157,44.0552,43.8692,44.0273,47493.0
2023-01-12 14:00:00,47.36,47.4,47.27,47.27,25789.0,44.0366,44.0738,43.9529,43.9529,25789.0
2023-01-12 14:30:00,47.25,47.33,47.19,47.25,31018.0,43.9343,44.0087,43.8785,43.9343,31018.0
2023-01-12 15:00:00,47.24,47.29,47.11,47.17,42080.0,43.925,43.9715,43.8041,43.8599,42080.0
2023-01-12 15:30:00,47.16,47.19,47.02,47.17,331185.0,43.8506,43.8785,43.7204,43.8599,331185.0
2023-01-13 09:30:00,46.56,46.63,46.08,46.47,1015707.0,43.2927,43.3578,42.8464,43.209,1015707.0
2023-01-13 10:00:00,46.46,46.58,46.26,46.52,638765.0,43.1997,43.3113,43.0138,43.2555,638765.0
2023-01-13 10:30:00,46.52,46.7,46.44,46.64,142050.0,43.2555,43.4229,43.1811,43.3671,142050.0
2023-01-13 11:00:00,46.65,46.9,46.63,46.88,108316.0,43.3764,43.6089,43.3578,43.5903,108316.0
2023-01-13 11:30:00,46.88,46.94,46.76,46.94,85719.0,43.5903,43.6461,43.4787,43.6461,85719.0
2023-01-13 12:00:00,46.95,47.13,46.95,47.09,37250.0,43.6553,43.8227,43.6553,43.7855,37250.0
2023-01-13 12:30:00,47.09,47.21,47.04,47.19,130315.0,43.7855,43.8971,43.739,43.8785,130315.0
2023-01-13 13:00:00,47.19,47.21,47.08,47.09,41966.0,43.8785,43.8971,43.7762,43.7855,41966.0
2023-01-13 13:30:00,47.09,47.33,47.08,47.33,28235.0,43.7855,44.0087,43.7762,44.0087,28235.0
2023-01-13 14:00:00,47.34,47.35,47.21,47.23,44499.0,44.018,44.0273,43.8971,43.9157,44499.0
2023-01-13 14:30:00,47.23,47.26,47.18,47.22,93422.0,43.9157,43.9436,43.8692,43.9064,93422.0
2023-01-13 15:00:00,47.23,47.35,47.22,47.34,109142.0,43.9157,44.0273,43.9064,44.018,109142.0
2023-01-13 15:30:00,47.34,47.39,47.23,47.3,392558.0,44.018,44.0645,43.9157,43.9808,392558.0
2023-01-17 09:30:00,47.27,47.31,46.71,46.76,739549.0,43.9529,43.9901,43.4322,43.4787,739549.0
2023-01-17 10:00:00,46.76,47.22,46.76,47.15,439637.0,43.4787,43.9064,43.4787,43.8413,439637.0
2023-01-17 10:30:00,47.15,47.16,46.9,47.0,368940.0,43.8413,43.8506,43.6089,43.7018,368940.0
2023-01-17 11:00:00,47.0,47.04,46.83,46.96,103652.0,43.7018,43.739,43.5438,43.6646,103652.0
2023-01-17 11:30:00,46.96,46.99,46.9,46.95,44869.0,43.6646,43.6925,43.6089,43.6553,44869.0
2023-01-17 12:00:00,46.95,47.0,46.87,46.91,52028.0,43.6553,43.7018,43.581,43.6182,52028.0
2023-01-17 12:30:00,46.91,47.09,46.9,47.08,40800.0,43.6182,43.7855,43.6089,43.7762,40800.0
2023-01-17 13:00:00,47.1,47.17,47.08,47.12,21777.0,43.7948,43.8599,43.7762,43.8134,21777.0
2023-01-17 13:30:00,47.11,47.25,47.1,47.25,124461.0,43.8041,43.9343,43.7948,43.9343,124461.0
2023-01-17 14:00:00,47.25,47.26,47.05,47.06,359177.0,43.9343,43.9436,43.7483,43.7576,359177.0
2023-01-17 14:30:00,47.06,47.15,47.06,47.14,37946.0,43.7576,43.8413,43.7576,43.832,37946.0
2023-01-17 15:00:00,47.14,47.22,47.12,47.14,63668.0,43.832,43.9064,43.8134,43.832,63668.0
2023-01-17 15:30:00,47.13,47.19,47.02,47.09,288984.0,43.8227,43.8785,43.7204,43.7855,288984.0
2023-01-18 09:30:00,46.85,46.85,46.31,46.77,365303.0,43.5624,43.5624,43.0603,43.488,365303.0
2023-01-18 10:00:00,46.77,46.96,46.76,46.85,132975.0,43.488,43.6646,43.4787,43.5624,132975.0
2023-01-18 10:30:00,46.84,46.85,46.41,46.49,102985.0,43.5531,43.5624,43.1532,43.2276,102985.0
2023-01-18 11:00:00,46.48,46.48,46.13,46.2,59124.0,43.2183,43.2183,42.8929,42.958,59124.0
2023-01-18 11:30:00,46.18,46.21,46.03,46.15,60162.0,42.9394,42.9673,42.7999,42.9115,60162.0
2023-01-18 12:00:00,46.15,46.31,46.14,46.16,37955.0,42.9115,43.0603,42.9022,42.9208,37955.0
2023-01-18 12:30:00,46.17,46.17,45.99,46.0,78780.0,42.9301,42.9301,42.7627,42.772,78780.0
2023-01-18 13:00:00,46.0,46.13,45.89,46.13,105226.0,42.772,42.8929,42.6697,42.8929,105226.0
2023-01-18 13:30:00,46.13,46.25,46.07,46.08,187345.0,42.8929,43.0045,42.8371,42.8464,187345.0
2023-01-18 14:00:00,46.09,46.11,46.0,46.08,93482.0,42.8557,42.8743,42.772,42.8464,93482.0
2023-01-18 14:30:00,46.09,46.12,45.96,45.97,57432.0,42.8557,42.8836,42.7348,42.7441,57432.0
2023-01-18 15:00:00,45.97,45.99,45.81,45.88,137320.0,42.7441,42.7627,42.5953,42.6604,137320.0
2023-01-18 15:30:00,45.88,45.89,45.69,45.7,495132.0,42.6604,42.6697,42.4838,42.4931,495132.0
2023-01-19 09:30:00,45.31,45.48,45.05,45.29,497409.0,42.1304,42.2885,41.8887,42.1118,497409.0
2023-01-19 10:00:00,45.3,45.59,45.28,45.38,126126.0,42.1211,42.3908,42.1025,42.1955,126126.0
2023-01-19 10:30:00,45.38,45.38,44.96,45.1,72121.0,42.1955,42.1955,41.805,41.9352,72121.0
2023-01-19 11:00:00,45.1,45.27,45.0,45.03,155352.0,41.9352,42.0932,41.8422,41.8701,155352.0
2023-01-19 11:30:00,45.03,45.25,45.0,45.21,89044.0,41.8701,42.0746,41.8422,42.0375,89044.0
2023-01-19 12:00:00,45.22,45.4,45.22,45.26,60522.0,42.0468,42.2141,42.0468,42.0839,60522.0
2023-01-19 12:30:00,45.27,45.32,45.22,45.32,57056.0,42.0932,42.1397,42.0468,42.1397,57056.0
2023-01-19 13:00:00,45.33,45.48,45.31,45.46,57533.0,42.149,42.2885,42.1304,42.2699,57533.0
2023-01-19 13:30:00,45.47,45.71,45.47,45.62,81277.0,42.2792,42.5024,42.2792,42.4187,81277.0
2023-01-19 14:00:00,45.62,45.69,45.55,45.68,84158.0,42.4187,42.4838,42.3536,42.4745,84158.0
2023-01-19 14:30:00,45.67,45.75,45.58,45.6,63066.0,42.4652,42.5396,42.3815,42.4001,63066.0
2023-01-19 15:00:00,45.61,45.65,45.48,45.59,96751.0,42.4094,42.4466,42.2885,42.3908,96751.0
2023-01-19 15:30:00,45.58,45.67,45.5,45.6,324025.0,42.3815,42.4652,42.3071,42.4001,324025.0
2023-01-20 09:30:00,45.92,46.46,45.79,46.41,1149464.0,42.6976,43.1997,42.5768,43.1532,1149464.0
2023-01-20 10:00:00,46.42,46.54,46.28,46.48,240659.0,43.1625,43.2741,43.0324,43.2183,240659.0
2023-01-20 10:30:00,46.5,46.52,46.23,46.23,54461.0,43.2369,43.2555,42.9859,42.9859,54461.0
2023-01-20 11:00:00,46.24,46.45,46.24,46.44,47212.0,42.9952,43.1904,42.9952,43.1811,47212.0
2023-01-20 11:30:00,46.46,46.46,46.26,46.41,45686.0,43.1997,43.1997,43.0138,43.1532,45686.0
2023-01-20 12:00:00,46.42,46.48,46.36,46.45,63148.0,43.1625,43.2183,43.1068,43.1904,63148.0
2023-01-20 12:30:00,46.46,46.46,46.35,46.37,38988.0,43.1997,43.1997,43.0975,43.1161,38988.0
2023-01-20 13:00:00,46.38,46.43,46.26,46.3,75629.0,43.1253,43.1718,43.0138,43.051,75629.0
2023-01-20 13:30:00,46.33,46.48,46.33,46.45,83821.0,43.0789,43.2183,43.0789,43.1904,83821.0
2023-01-20 14:00:00,46.45,46.52,46.42,46.52,93675.0,43.1904,43.2555,43.1625,43.2555,93675.0
2023-01-20 14:30:00,46.52,46.64,46.49,46.64,54614.0,43.2555,43.3671,43.2276,43.3671,54614.0
2023-01-20 15:00:00,46.65,46.76,46.65,46.7,325575.0,43.3764,43.4787,43.3764,43.4229,325575.0
2023-01-20 15:30:00,46.7,46.85,46.62,46.83,863454.0,43.4229,43.5624,43.3485,43.5438,863454.0
2023-01-23 09:30:00,46.87,47.05,46.87,46.93,135745.0,43.581,43.7483,43.581,43.6368,135745.0
2023-01-23 10:00:00,46.93,47.09,46.91,47.08,82303.0,43.6368,43.7855,43.6182,43.7762,82303.0
2023-01-23 10:30:00,47.08,47.2,47.08,47.16,138147.0,43.7762,43.8878,43.7762,43.8506,138147.0
2023-01-23 11:00:00,47.16,47.35,47.15,47.26,117902.0,43.8506,44.0273,43.8413,43.9436,117902.0
2023-01-23 11:30:00,47.25,47.34,47.24,47.3,52115.0,43.9343,44.018,43.925,43.9808,52115.0
2023-01-23 12:00:00,47.3,47.44,47.27,47.41,291365.0,43.9808,44.111,43.9529,44.0831,291365.0
2023-01-23 12:30:00,47.41,47.54,47.41,47.54,338384.0,44.0831,44.2039,44.0831,44.2039,338384.0
2023-01-23 13:00:00,47.53,47.63,47.53,47.63,45091.0,44.1946,44.2876,44.1946,44.2876,45091.0
2023-01-23 13:30:00,47.63,47.71,47.58,47.6,46515.0,44.2876,44.362,44.2411,44.2597,46515.0
2023-01-23 14:00:00,47.59,47.59,47.45,47.46,48241.0,44.2504,44.2504,44.1203,44.1296,48241.0
2023-01-23 14:30:00,47.46,47.48,47.24,47.31,60115.0,44.1296,44.1482,43.925,43.9901,60115.0
2023-01-23 15:00:00,47.31,47.4,47.28,47.35,56317.0,43.9901,44.0738,43.9622,44.0273,56317.0
2023-01-23 15:30:00,47.36,47.54,47.3,47.46,331660.0,44.0366,44.2039,43.9808,44.1296,331660.0
2023-01-24 09:30:00,47.25,47.28,46.76,46.83,249502.0,43.9343,43.9622,43.4787,43.5438,249502.0
2023-01-24 10:00:00,46.84,47.19,46.84,47.13,82488.0,43.5531,43.8785,43.5531,43.8227,82488.0
2023-01-24 10:30:00,47.14,47.36,47.08,47.34,60592.0,43.832,44.0366,43.7762,44.018,60592.0
2023-01-24 11:00:00,47.36,47.38,47.26,47.28,78285.0,44.0366,44.0552,43.9436,43.9622,78285.0
2023-01-24 11:30:00,47.27,47.27,47.08,47.09,71057.0,43.9529,43.9529,43.7762,43.7855,71057.0
2023-01-24 12:00:00,47.08,47.18,47.0,47.16,26688.0,43.7762,43.8692,43.7018,43.8506,26688.0
2023-01-24 12:30:00,47.15,47.19,47.11,47.15,28365.0,43.8413,43.8785,43.8041,43.8413,28365.0
2023-01-24 13:00:00,47.14,47.18,47.1,47.18,25949.0,43.832,43.8692,43.7948,43.8692,25949.0
2023-01-24 13:30:00,47.19,47.25,47.17,47.23,21054.0,43.8785,43.9343,43.8599,43.9157,21054.0
2023-01-24 14:00:00,47.22,47.23,47.06,47.09,29690.0,43.9064,43.9157,43.7576,43.7855,29690.0
2023-01-24 14:30:00,47.08,47.17,47.07,47.15,22773.0,43.7762,43.8599,43.7669,43.8413,22773.0
2023-01-24 15:00:00,47.16,47.19,47.09,47.11,75625.0,43.8506,43.8785,43.7855,43.8041,75625.0
2023-01-24 15:30:00,47.12,47.12,46.97,46.99,202686.0,43.8134,43.8134,43.6739,43.6925,202686.0
2023-01-25 09:30:00,46.58,46.9,46.45,46.52,201030.0,43.3113,43.6089,43.1904,43.2555,201030.0
2023-01-25 10:00:00,46.51,46.8,46.49,46.55,132240.0,43.2462,43.5159,43.2276,43.2834,132240.0
2023-01-25 10:30:00,46.54,46.58,46.4,46.52,84928.0,43.2741,43.3113,43.1439,43.2555,84928.0
2023-01-25 11:00:00,46.52,46.7,46.51,46.66,56056.0,43.2555,43.4229,43.2462,43.3857,56056.0
2023-01-25 11:30:00,46.67,46.86,46.65,46.83,49544.0,43.395,43.5717,43.3764,43.5438,49544.0
2023-01-25 12:00:00,46.83,46.88,46.65,46.69,39944.0,43.5438,43.5903,43.3764,43.4136,39944.0
2023-01-25 12:30:00,46.7,46.84,46.7,46.79,22979.0,43.4229,43.5531,43.4229,43.5066,22979.0
2023-01-25 13:00:00,46.79,46.96,46.78,46.95,48201.0,43.5066,43.6646,43.4973,43.6553,48201.0
2023-01-25 13:30:00,46.95,47.03,46.92,47.03,24034.0,43.6553,43.7297,43.6275,43.7297,24034.0
2023-01-25 14:00:00,47.04,47.19,47.0,47.06,50742.0,43.739,43.8785,43.7018,43.7576,50742.0
2023-01-25 14:30:00,47.06,47.15,47.0,47.12,32513.0,43.7576,43.8413,43.7018,43.8134,32513.0
2023-01-25 15:00:00,47.12,47.22,47.1,47.21,77614.0,43.8134,43.9064,43.7948,43.8971,77614.0
2023-01-25 15:30:00,47.22,47.25,47.15,47.23,225835.0,43.9064,43.9343,43.8413,43.9157,225835.0
2023-01-26 09:30:00,47.5,47.82,47.2,47.23,213460.0,44.1668,44.4643,43.8878,43.9157,213460.0
2023-01-26 10:00:00,47.24,47.52,47.21,47.47,82421.0,43.925,44.1854,43.8971,44.1389,82421.0
2023-01-26 10:30:00,47.47,47.54,47.14,47.16,163095.0,44.1389,44.2039,43.832,43.8506,163095.0
2023-01-26 11:00:00,47.17,47.4,47.15,47.29,96785.0,43.8599,44.0738,43.8413,43.9715,96785.0
2023-01-26 11:30:00,47.3,47.47,47.28,47.46,78323.0,43.9808,44.1389,43.9622,44.1296,78323.0
2023-01-26 12:00:00,47.47,47.53,47.39,47.44,91349.0,44.1389,44.1946,44.0645,44.111,91349.0
2023-01-26 12:30:00,47.44,47.53,47.41,47.43,50029.0,44.111,44.1946,44.0831,44.1017,50029.0
2023-01-26 13:00:00,47.44,47.48,47.38,47.46,39979.0,44.111,44.1482,44.0552,44.1296,39979.0
2023-01-26 13:30:00,47.47,47.59,47.47,47.5,23387.0,44.1389,44.2504,44.1389,44.1668,23387.0
2023-01-26 14:00:00,47.51,47.54,47.38,47.4,26104.0,44.1761,44.2039,44.0552,44.0738,26104.0
2023-01-26 14:30:00,47.39,47.51,47.38,47.51,24759.0,44.0645,44.1761,44.0552,44.1761,24759.0
2023-01-26 15:00:00,47.53,47.59,47.48,47.58,48102.0,44.1946,44.2504,44.1482,44.2411,48102.0
2023-01-26 15:30:00,47.56,47.76,47.55,47.75,129273.0,44.2225,44.4085,44.2132,44.3992,129273.0
2023-01-27 09:30:00,47.64,47.92,47.61,47.8,140589.0,44.2969,44.5573,44.269,44.4457,140589.0
2023-01-27 10:00:00,47.8,48.02,47.72,47.87,116662.0,44.4457,44.6503,44.3713,44.5108,116662.0
2023-01-27 10:30:00,47.88,47.91,47.65,47.72,67504.0,44.5201,44.548,44.3062,44.3713,67504.0
2023-01-27 11:00:00,47.71,47.77,47.59,47.75,231912.0,44.362,44.4178,44.2504,44.3992,231912.0
2023-01-27 11:30:00,47.76,47.93,47.75,47.91,38618.0,44.4085,44.5666,44.3992,44.548,38618.0
2023-01-27 12:00:00,47.9,47.97,47.86,47.9,28272.0,44.5387,44.6038,44.5015,44.5387,28272.0
2023-01-27 12:30:00,47.89,48.03,47.88,47.98,28945.0,44.5294,44.6596,44.5201,44.6131,28945.0
2023-01-27 13:00:00,47.98,47.98,47.9,47.9,36124.0,44.6131,44.6131,44.5387,44.5387,36124.0
2023-01-27 13:30:00,47.9,48.0,47.88,47.98,41596.0,44.5387,44.6317,44.5201,44.6131,41596.0
2023-01-27 14:00:00,47.97,48.12,47.96,48.08,55871.0,44.6038,44.7432,44.5945,44.7061,55871.0
2023-01-27 14:30:00,48.08,48.12,48.02,48.07,65195.0,44.7061,44.7432,44.6503,44.6968,65195.0
2023-01-27 15:00:00,48.07,48.14,48.01,48.11,28633.0,44.6968,44.7618,44.641,44.7339,28633.0
2023-01-27 15:30:00,48.11,48.15,47.97,47.98,153610.0,44.7339,44.7711,44.6038,44.6131,153610.0
2023-01-30 09:30:00,47.6,47.89,47.6,47.83,113611.0,44.2597,44.5294,44.2597,44.4736,113611.0
2023-01-30 10:00:00,47.83,48.01,47.81,47.85,47117.0,44.4736,44.641,44.455,44.4922,47117.0
2023-01-30 10:30:00,47.86,47.86,47.67,47.73,64478.0,44.5015,44.5015,44.3248,44.3806,64478.0
2023-01-30 11:00:00,47.73,47.86,47.72,47.79,20385.0,44.3806,44.5015,44.3713,44.4364,20385.0
2023-01-30 11:30:00,47.79,47.84,47.67,47.78,28528.0,44.4364,44.4829,44.3248,44.4271,28528.0
2023-01-30 12:00:00,47.76,47.82,47.72,47.78,118858.0,44.4085,44.4643,44.3713,44.4271,118858.0
2023-01-30 12:30:00,47.78,47.78,47.65,47.68,28604.0,44.4271,44.4271,44.3062,44.3341,28604.0
2023-01-30 13:00:00,47.67,47.83,47.62,47.78,24397.0,44.3248,44.4736,44.2783,44.4271,24397.0
2023-01-30 13:30:00,47.76,47.76,47.71,47.75,11994.0,44.4085,44.4085,44.362,44.3992,11994.0
2023-01-30 14:00:00,47.75,47.77,47.67,47.69,17069.0,44.3992,44.4178,44.3248,44.3434,17069.0
2023-01-30 14:30:00,47.68,47.69,47.59,47.67,21369.0,44.3341,44.3434,44.2504,44.3248,21369.0
2023-01-30 15:00:00,47.66,47.68,47.55,47.58,66841.0,44.3155,44.3341,44.2132,44.2411,66841.0
2023-01-30 15:30:00,47.58,47.68,47.48,47.53,157996.0,44.2411,44.3341,44.1482,44.1946,157996.0
2023-01-31 09:30:00,47.58,47.71,47.51,47.52,157743.0,44.2411,44.362,44.1761,44.1854,157743.0
2023-01-31 10:00:00,47.53,47.73,47.44,47.73,48495.0,44.1946,44.3806,44.111,44.3806,48495.0
2023-01-31 10:30:00,47.73,47.99,47.73,47.98,56426.0,44.3806,44.6224,44.3806,44.6131,56426.0
2023-01-31 11:00:00,47.99,48.12,47.99,48.07,86781.0,44.6224,44.7432,44.6224,44.6968,86781.0
2023-01-31 11:30:00,48.08,48.22,48.07,48.21,45125.0,44.7061,44.8362,44.6968,44.8269,45125.0
2023-01-31 12:00:00,48.21,48.26,48.18,48.22,38827.0,44.8269,44.8734,44.799,44.8362,38827.0
2023-01-31 12:30:00,48.21,48.33,48.19,48.3,26674.0,44.8269,44.9385,44.8083,44.9106,26674.0
2023-01-31 13:00:00,48.32,48.35,48.27,48.29,25883.0,44.9292,44.9571,44.8827,44.9013,25883.0
2023-01-31 13:30:00,48.3,48.41,48.29,48.41,22834.0,44.9106,45.0129,44.9013,45.0129,22834.0
2023-01-31 14:00:00,48.42,48.48,48.41,48.46,49281.0,45.0222,45.078,45.0129,45.0594,49281.0
2023-01-31 14:30:00,48.48,48.52,48.46,48.47,47234.0,45.078,45.1152,45.0594,45.0687,47234.0
2023-01-31 15:00:00,48.47,48.5,48.4,48.45,43679.0,45.0687,45.0966,45.0036,45.0501,43679.0
2023-01-31 15:30:00,48.45,48.78,48.44,48.76,447000.0,45.0501,45.3569,45.0408,45.3383,447000.0
2023-02-01 09:30:00,48.48,48.82,48.34,48.73,133765.0,45.078,45.3941,44.9478,45.3104,133765.0
2023-02-01 10:00:00,48.75,48.83,48.52,48.83,70982.0,45.329,45.4034,45.1152,45.4034,70982.0
2023-02-01 10:30:00,48.82,48.94,48.68,48.75,80251.0,45.3941,45.5057,45.2639,45.329,80251.0
2023-02-01 11:00:00,48.75,49.01,48.71,49.01,49504.0,45.329,45.5708,45.2918,45.5708,49504.0
2023-02-01 11:30:00,49.0,49.02,48.91,48.95,33608.0,45.5615,45.5801,45.4778,45.515,33608.0
2023-02-01 12:00:00,48.93,48.98,48.89,48.93,40181.0,45.4964,45.5429,45.4592,45.4964,40181.0
2023-02-01 12:30:00,48.94,49.0,48.92,48.95,35155.0,45.5057,45.5615,45.4871,45.515,35155.0
2023-02-01 13:00:00,48.96,49.06,48.93,48.99,21778.0,45.5243,45.6173,45.4964,45.5522,21778.0
2023-02-01 13:30:00,48.99,49.04,48.9,48.98,41877.0,45.5522,45.5987,45.4685,45.5429,41877.0
2023-02-01 14:00:00,48.97,49.03,48.76,48.86,93647.0,45.5336,45.5894,45.3383,45.4313,93647.0
2023-02-01 14:30:00,48.87,49.51,48.65,49.39,497662.0,45.4406,46.0357,45.2361,45.9241,497662.0
2023-02-01 15:00:00,49.4,49.74,49.4,49.54,265717.0,45.9334,46.2496,45.9334,46.0636,265717.0
2023-02-01 15:30:00,49.55,49.88,49.27,49.4,542282.0,46.0729,46.3797,45.8125,45.9334,542282.0
2023-02-02 09:30:00,49.69,49.82,49.58,49.71,230766.0,46.2031,46.324,46.1008,46.2217,230766.0
2023-02-02 10:00:00,49.72,50.04,49.62,50.01,138085.0,46.231,46.5285,46.138,46.5006,138085.0
2023-02-02 10:30:00,50.02,50.54,50.02,50.53,189832.0,46.5099,46.9934,46.5099,46.9841,189832.0
2023-02-02 11:00:00,50.53,50.55,50.37,50.47,126293.0,46.9841,47.0027,46.8354,46.9283,126293.0
2023-02-02 11:30:00,50.46,50.52,50.25,50.3,59392.0,46.919,46.9748,46.7238,46.7703,59392.0
2023-02-02 12:00:00,50.28,50.37,50.27,50.32,34721.0,46.7517,46.8354,46.7424,46.7889,34721.0
2023-02-02 12:30:00,50.31,50.36,50.26,50.32,76496.0,46.7796,46.8261,46.7331,46.7889,76496.0
2023-02-02 13:00:00,50.34,50.4,50.26,50.29,44345.0,46.8075,46.8633,46.7331,46.761,44345.0
2023-02-02 13:30:00,50.3,50.41,50.3,50.39,99872.0,46.7703,46.8725,46.7703,46.854,99872.0
2023-02-02 14:00:00,50.41,50.43,50.12,50.13,88567.0,46.8725,46.8911,46.6029,46.6122,88567.0
2023-02-02 14:30:00,50.13,50.15,49.94,49.96,65035.0,46.6122,46.6308,46.4355,46.4541,65035.0
2023-02-02 15:00:00,49.94,50.14,49.93,50.12,82052.0,46.4355,46.6215,46.4262,46.6029,82052.0
2023-02-02 15:30:00,50.14,50.43,50.11,50.42,431282.0,46.6215,46.8911,46.5936,46.8818,431282.0
2023-02-03 09:30:00,49.9,50.33,49.86,50.27,224487.0,46.3983,46.7982,46.3611,46.7424,224487.0
2023-02-03 10:00:00,50.24,50.47,50.1,50.42,158665.0,46.7145,46.9283,46.5843,46.8818,158665.0
2023-02-03 10:30:00,50.45,50.64,50.43,50.58,98601.0,46.9097,47.0864,46.8911,47.0306,98601.0
2023-02-03 11:00:00,50.59,50.63,50.5,50.59,62174.0,47.0399,47.0771,46.9562,47.0399,62174.0
2023-02-03 11:30:00,50.59,50.64,50.48,50.53,73314.0,47.0399,47.0864,46.9376,46.9841,73314.0
2023-02-03 12:00:00,50.53,50.72,50.52,50.7,62509.0,46.9841,47.1608,46.9748,47.1422,62509.0
2023-02-03 12:30:00,50.7,50.82,50.5,50.52,63671.0,47.1422,47.2538,46.9562,46.9748,63671.0
2023-02-03 13:00:00,50.52,50.53,50.25,50.26,89249.0,46.9748,46.9841,46.7238,46.7331,89249.0
2023-02-03 13:30:00,50.26,50.37,50.22,50.31,88019.0,46.7331,46.8354,46.6959,46.7796,88019.0
2023-02-03 14:00:00,50.29,50.35,50.23,50.3,41536.0,46.761,46.8168,46.7052,46.7703,41536.0
2023-02-03 14:30:00,50.28,50.35,50.17,50.17,69008.0,46.7517,46.8168,46.6494,46.6494,69008.0
2023-02-03 15:00:00,50.17,50.38,50.11,50.33,68726.0,46.6494,46.8447,46.5936,46.7982,68726.0
2023-02-03 15:30:00,50.33,50.39,50.18,50.37,179267.0,46.7982,46.854,46.6587,46.8354,179267.0
2023-02-06 09:30:00,49.95,50.22,49.92,50.01,98797.0,46.4448,46.6959,46.4169,46.5006,98797.0
2023-02-06 10:00:00,50.0,50.04,49.68,49.71,60991.0,46.4913,46.5285,46.1938,46.2217,60991.0
2023-02-06 10:30:00,49.68,49.86,49.56,49.81,189823.0,46.1938,46.3611,46.0822,46.3147,189823.0
2023-02-06 11:00:00,49.8,49.91,49.76,49.85,74252.0,46.3054,46.4076,46.2682,46.3518,74252.0
2023-02-06 11:30:00,49.86,49.89,49.75,49.79,29834.0,46.3611,46.389,46.2589,46.2961,29834.0
2023-02-06 12:00:00,49.8,49.85,49.75,49.81,27432.0,46.3054,46.3518,46.2589,46.3147,27432.0
2023-02-06 12:30:00,49.82,49.93,49.78,49.79,17573.0,46.324,46.4262,46.2868,46.2961,17573.0
2023-02-06 13:00:00,49.78,49.84,49.72,49.78,16836.0,46.2868,46.3425,46.231,46.2868,16836.0
2023-02-06 13:30:00,49.77,49.79,49.69,49.77,18537.0,46.2775,46.2961,46.2031,46.2775,18537.0
2023-02-06 14:00:00,49.77,49.85,49.75,49.76,31135.0,46.2775,46.3518,46.2589,46.2682,31135.0
2023-02-06 14:30:00,49.76,49.77,49.67,49.77,36212.0,46.2682,46.2775,46.1845,46.2775,36212.0
2023-02-06 15:00:00,49.78,49.79,49.67,49.72,62550.0,46.2868,46.2961,46.1845,46.231,62550.0
2023-02-06 15:30:00,49.72,49.89,49.66,49.84,286560.0,46.231,46.389,46.1752,46.3425,286560.0
2023-02-07 09:30:00,49.58,49.82,49.43,49.77,123320.0,46.1008,46.324,45.9613,46.2775,123320.0
2023-02-07 10:00:00,49.78,49.78,49.61,49.67,46827.0,46.2868,46.2868,46.1287,46.1845,46827.0
2023-02-07 10:30:00,49.67,49.8,49.65,49.7,43774.0,46.1845,46.3054,46.1659,46.2124,43774.0
2023-02-07 11:00:00,49.7,49.85,49.66,49.83,37379.0,46.2124,46.3518,46.1752,46.3333,37379.0
2023-02-07 11:30:00,49.84,50.02,49.82,49.95,38937.0,46.3425,46.5099,46.324,46.4448,38937.0
2023-02-07 12:00:00,49.94,50.07,49.94,49.98,33387.0,46.4355,46.5564,46.4355,46.4727,33387.0
2023-02-07 12:30:00,49.99,50.47,49.98,50.43,153963.0,46.482,46.9283,46.4727,46.8911,153963.0
2023-02-07 13:00:00,50.43,50.49,49.91,49.91,161910.0,46.8911,46.9469,46.4076,46.4076,161910.0
2023-02-07 13:30:00,49.89,49.92,49.65,49.89,129886.0,46.389,46.4169,46.1659,46.389,129886.0
2023-02-07 14:00:00,49.88,50.24,49.88,50.19,65901.0,46.3797,46.7145,46.3797,46.668,65901.0
2023-02-07 14:30:00,50.19,50.34,50.18,50.3,38671.0,46.668,46.8075,46.6587,46.7703,38671.0
2023-02-07 15:00:00,50.31,50.4,50.21,50.37,67082.0,46.7796,46.8633,46.6866,46.8354,67082.0
2023-02-07 15:30:00,50.36,50.59,50.29,50.46,208766.0,46.8261,47.0399,46.761,46.919,208766.0
2023-02-08 09:30:00,50.07,50.43,49.89,50.42,149119.0,46.5564,46.8911,46.389,46.8818,149119.0
2023-02-08 10:00:00,50.42,50.46,50.33,50.39,47529.0,46.8818,46.919,46.7982,46.854,47529.0
2023-02-08 10:30:00,50.39,50.39,50.2,50.29,87105.0,46.854,46.854,46.6773,46.761,87105.0
2023-02-08 11:00:00,50.28,50.3,50.13,50.17,63987.0,46.7517,46.7703,46.6122,46.6494,63987.0
2023-02-08 11:30:00,50.15,50.18,49.97,50.14,55108.0,46.6308,46.6587,46.4634,46.6215,55108.0
2023-02-08 12:00:00,50.15,50.22,50.07,50.22,20048.0,46.6308,46.6959,46.5564,46.6959,20048.0
2023-02-08 12:30:00,50.24,50.27,50.14,50.23,21287.0,46.7145,46.7424,46.6215,46.7052,21287.0
2023-02-08 13:00:00,50.25,50.33,50.21,50.23,37057.0,46.7238,46.7982,46.6866,46.7052,37057.0
2023-02-08 13:30:00,50.23,50.23,50.12,50.14,35100.0,46.7052,46.7052,46.6029,46.6215,35100.0
2023-02-08 14:00:00,50.14,50.19,50.05,50.08,21444.0,46.6215,46.668,46.5378,46.5657,21444.0
2023-02-08 14:30:00,50.07,50.11,49.97,50.11,19041.0,46.5564,46.5936,46.4634,46.5936,19041.0
2023-02-08 15:00:00,50.11,50.12,49.95,50.09,44852.0,46.5936,46.6029,46.4448,46.575,44852.0
2023-02-08 15:30:00,50.09,50.16,50.02,50.03,211796.0,46.575,46.6401,46.5099,46.5192,211796.0
2023-02-09 09:30:00,50.27,50.39,50.07,50.1,118993.0,46.7424,46.854,46.5564,46.5843,118993.0
2023-02-09 10:00:00,50.12,50.18,49.91,49.95,63500.0,46.6029,46.6587,46.4076,46.4448,63500.0
2023-02-09 10:30:00,49.95,50.04,49.92,49.96,85214.0,46.4448,46.5285,46.4169,46.4541,85214.0
2023-02-09 11:00:00,49.98,49.99,49.77,49.79,96192.0,46.4727,46.482,46.2775,46.2961,96192.0
2023-02-09 11:30:00,49.78,49.81,49.65,49.73,71583.0,46.2868,46.3147,46.1659,46.2403,71583.0
2023-02-09 12:00:00,49.73,49.84,49.73,49.74,50913.0,46.2403,46.3425,46.2403,46.2496,50913.0
2023-02-09 12:30:00,49.74,49.75,49.58,49.65,49921.0,46.2496,46.2589,46.1008,46.1659,49921.0
2023-02-09 13:00:00,49.64,49.66,49.56,49.62,55481.0,46.1566,46.1752,46.0822,46.138,55481.0
2023-02-09 13:30:00,49.61,49.68,49.51,49.57,54555.0,46.1287,46.1938,46.0357,46.0915,54555.0
2023-02-09 14:00:00,49.56,49.59,49.44,49.46,77064.0,46.0822,46.1101,45.9706,45.9892,77064.0
2023-02-09 14:30:00,49.46,49.58,49.45,49.47,57115.0,45.9892,46.1008,45.9799,45.9985,57115.0
2023-02-09 15:00:00,49.47,49.47,49.3,49.33,105795.0,45.9985,45.9985,45.8404,45.8683,105795.0
2023-02-09 15:30:00,49.32,49.47,49.2,49.29,448815.0,45.859,45.9985,45.7475,45.8311,448815.0
2023-02-10 09:30:00,49.08,49.31,49.0,49.15,128221.0,45.6359,45.8497,45.5615,45.701,128221.0
2023-02-10 10:00:00,49.11,49.33,48.96,49.25,114792.0,45.6638,45.8683,45.5243,45.794,114792.0
2023-02-10 10:30:00,49.26,49.31,49.09,49.19,87073.0,45.8032,45.8497,45.6452,45.7382,87073.0
2023-02-10 11:00:00,49.18,49.25,49.09,49.14,83820.0,45.7289,45.794,45.6452,45.6917,83820.0
2023-02-10 11:30:00,49.14,49.17,49.04,49.06,172582.0,45.6917,45.7196,45.5987,45.6173,172582.0
2023-02-10 12:00:00,49.05,49.13,48.98,49.06,61926.0,45.608,45.6824,45.5429,45.6173,61926.0
2023-02-10 12:30:00,49.05,49.23,49.05,49.21,36400.0,45.608,45.7754,45.608,45.7568,36400.0
2023-02-10 13:00:00,49.22,49.33,49.16,49.25,36563.0,45.7661,45.8683,45.7103,45.794,36563.0
2023-02-10 13:30:00,49.25,49.25,49.11,49.11,28802.0,45.794,45.794,45.6638,45.6638,28802.0
2023-02-10 14:00:00,49.11,49.18,49.07,49.12,37711.0,45.6638,45.7289,45.6266,45.6731,37711.0
2023-02-10 14:30:00,49.11,49.21,49.1,49.19,32841.0,45.6638,45.7568,45.6545,45.7382,32841.0
2023-02-10 15:00:00,49.2,49.28,49.2,49.26,54262.0,45.7475,45.8218,45.7475,45.8032,54262.0
2023-02-10 15:30:00,49.27,49.35,49.24,49.28,176894.0,45.8125,45.8869,45.7847,45.8218,176894.0
2023-02-13 09:30:00,49.16,49.42,49.07,49.39,101002.0,45.7103,45.952,45.6266,45.9241,101002.0
2023-02-13 10:00:00,49.43,49.51,49.39,49.5,47927.0,45.9613,46.0357,45.9241,46.0264,47927.0
2023-02-13 10:30:00,49.51,49.63,49.44,49.6,49317.0,46.0357,46.1473,45.9706,46.1194,49317.0
2023-02-13 11:00:00,49.59,49.62,49.53,49.54,19384.0,46.1101,46.138,46.0543,46.0636,19384.0
2023-02-13 11:30:00,49.54,49.62,49.49,49.6,33882.0,46.0636,46.138,46.0171,46.1194,33882.0
2023-02-13 12:00:00,49.6,49.66,49.58,49.59,34282.0,46.1194,46.1752,46.1008,46.1101,34282.0
2023-02-13 12:30:00,49.6,49.65,49.57,49.62,30027.0,46.1194,46.1659,46.0915,46.138,30027.0
2023-02-13 13:00:00,49.63,49.66,49.56,49.62,34557.0,46.1473,46.1752,46.0822,46.138,34557.0
2023-02-13 13:30:00,49.63,49.72,49.62,49.71,27415.0,46.1473,46.231,46.138,46.2217,27415.0
2023-02-13 14:00:00,49.71,49.73,49.61,49.63,35562.0,46.2217,46.2403,46.1287,46.1473,35562.0
2023-02-13 14:30:00,49.64,49.66,49.55,49.65,34470.0,46.1566,46.1752,46.0729,46.1659,34470.0
2023-02-13 15:00:00,49.65,49.71,49.6,49.69,53500.0,46.1659,46.2217,46.1194,46.2031,53500.0
2023-02-13 15:30:00,49.7,49.79,49.7,49.77,179198.0,46.2124,46.2961,46.2124,46.2775,179198.0
2023-02-14 09:30:00,49.61,49.79,49.41,49.77,133154.0,46.1287,46.2961,45.9427,46.2775,133154.0
2023-02-14 10:00:00,49.77,50.03,49.76,49.76,86217.0,46.2775,46.5192,46.2682,46.2682,86217.0
2023-02-14 10:30:00,49.77,49.81,49.3,49.31,119400.0,46.2775,46.3147,45.8404,45.8497,119400.0
2023-02-14 11:00:00,49.31,49.59,49.3,49.37,62768.0,45.8497,46.1101,45.8404,45.9055,62768.0
2023-02-14 11:30:00,49.35,49.35,49.08,49.22,110648.0,45.8869,45.8869,45.6359,45.7661,110648.0
2023-02-14 12:00:00,49.2,49.48,49.2,49.44,66879.0,45.7475,46.0078,45.7475,45.9706,66879.0
2023-02-14 12:30:00,49.44,49.51,49.4,49.48,44723.0,45.9706,46.0357,45.9334,46.0078,44723.0
2023-02-14 13:00:00,49.48,49.74,49.47,49.59,93026.0,46.0078,46.2496,45.9985,46.1101,93026.0
2023-02-14 13:30:00,49.59,49.63,49.52,49.57,60567.0,46.1101,46.1473,46.045,46.0915,60567.0
2023-02-14 14:00:00,49.57,49.64,49.47,49.61,54368.0,46.0915,46.1566,45.9985,46.1287,54368.0
2023-02-14 14:30:00,49.61,49.73,49.61,49.68,45733.0,46.1287,46.2403,46.1287,46.1938,45733.0
2023-02-14 15:00:00,49.69,49.73,49.6,49.65,69282.0,46.2031,46.2403,46.1194,46.1659,69282.0
2023-02-14 15:30:00,49.65,49.75,49.6,49.62,203896.0,46.1659,46.2589,46.1194,46.138,203896.0
2023-02-15 09:30:00,49.23,49.51,49.16,49.45,147035.0,45.7754,46.0357,45.7103,45.9799,147035.0
2023-02-15 10:00:00,49.45,49.7,49.44,49.61,98277.0,45.9799,46.2124,45.9706,46.1287,98277.0
2023-02-15 10:30:00,49.59,49.76,49.58,49.71,55825.0,46.1101,46.2682,46.1008,46.2217,55825.0
2023-02-15 11:00:00,49.71,49.89,49.71,49.88,35884.0,46.2217,46.389,46.2217,46.3797,35884.0
2023-02-15 11:30:00,49.89,49.9,49.75,49.84,88011.0,46.389,46.3983,46.2589,46.3425,88011.0
2023-02-15 12:00:00,49.84,49.85,49.66,49.66,31620.0,46.3425,46.3518,46.1752,46.1752,31620.0
2023-02-15 12:30:00,49.66,49.77,49.65,49.71,17334.0,46.1752,46.2775,46.1659,46.2217,17334.0
2023-02-15 13:00:00,49.72,49.82,49.68,49.81,20358.0,46.231,46.324,46.1938,46.3147,20358.0
2023-02-15 13:30:00,49.82,49.96,49.8,49.95,19022.0,46.324,46.4541,46.3054,46.4448,19022.0
2023-02-15 14:00:00,49.95,50.01,49.91,50.0,30173.0,46.4448,46.5006,46.4076,46.4913,30173.0
2023-02-15 14:30:00,50.0,50.01,49.89,49.9,26578.0,46.4913,46.5006,46.389,46.3983,26578.0
2023-02-15 15:00:00,49.92,49.97,49.87,49.91,59771.0,46.4169,46.4634,46.3704,46.4076,59771.0
2023-02-15 15:30:00,49.91,49.97,49.87,49.94,141993.0,46.4076,46.4634,46.3704,46.4355,141993.0
2023-02-16 09:30:00,49.38,49.51,49.17,49.27,244413.0,45.9148,46.0357,45.7196,45.8125,244413.0
2023-02-16 10:00:00,49.26,49.51,49.23,49.44,84447.0,45.8032,46.0357,45.7754,45.9706,84447.0
2023-02-16 10:30:00,49.46,49.58,49.41,49.49,45481.0,45.9892,46.1008,45.9427,46.0171,45481.0
2023-02-16 11:00:00,49.5,49.6,49.47,49.54,27669.0,46.0264,46.1194,45.9985,46.0636,27669.0
2023-02-16 11:30:00,49.54,49.59,49.49,49.54,41461.0,46.0636,46.1101,46.0171,46.0636,41461.0
2023-02-16 12:00:00,49.54,49.67,49.52,49.65,28899.0,46.0636,46.1845,46.045,46.1659,28899.0
2023-02-16 12:30:00,49.66,49.73,49.62,49.64,25824.0,46.1752,46.2403,46.138,46.1566,25824.0
2023-02-16 13:00:00,49.65,49.7,49.58,49.61,19815.0,46.1659,46.2124,46.1008,46.1287,19815.0
2023-02-16 13:30:00,49.62,49.69,49.6,49.66,13403.0,46.138,46.2031,46.1194,46.1752,13403.0
2023-02-16 14:00:00,49.68,49.8,49.68,49.77,32650.0,46.1938,46.3054,46.1938,46.2775,32650.0
2023-02-16 14:30:00,49.77,49.79,49.67,49.71,26931.0,46.2775,46.2961,46.1845,46.2217,26931.0
2023-02-16 15:00:00,49.71,49.71,49.4,49.4,168765.0,46.2217,46.2217,45.9334,45.9334,168765.0
2023-02-16 15:30:00,49.41,49.47,49.29,49.31,183877.0,45.9427,45.9985,45.8311,45.8497,183877.0
2023-02-17 09:30:00,49.18,49.31,48.96,48.99,134405.0,45.7289,45.8497,45.5243,45.5522,134405.0
2023-02-17 10:00:00,48.98,49.37,48.98,49.24,60743.0,45.5429,45.9055,45.5429,45.7847,60743.0
2023-02-17 10:30:00,49.23,49.38,49.13,49.14,47663.0,45.7754,45.9148,45.6824,45.6917,47663.0
2023-02-17 11:00:00,49.14,49.19,49.1,49.12,30461.0,45.6917,45.7382,45.6545,45.6731,30461.0
2023-02-17 11:30:00,49.12,49.26,49.1,49.18,50144.0,45.6731,45.8032,45.6545,45.7289,50144.0
2023-02-17 12:00:00,49.22,49.37,49.22,49.36,36855.0,45.7661,45.9055,45.7661,45.8962,36855.0
2023-02-17 12:30:00,49.35,49.38,49.22,49.25,35675.0,45.8869,45.9148,45.7661,45.794,35675.0
2023-02-17 13:00:00,49.25,49.34,49.19,49.3,35535.0,45.794,45.8776,45.7382,45.8404,35535.0
2023-02-17 13:30:00,49.3,49.34,49.25,49.27,28424.0,45.8404,45.8776,45.794,45.8125,28424.0
2023-02-17 14:00:00,49.28,49.45,49.28,49.41,31150.0,45.8218,45.9799,45.8218,45.9427,31150.0
2023-02-17 14:30:00,49.43,49.51,49.37,49.49,59351.0,45.9613,46.0357,45.9055,46.0171,59351.0
2023-02-17 15:00:00,49.5,49.54,49.41,49.43,81460.0,46.0264,46.0636,45.9427,45.9613,81460.0
2023-02-17 15:30:00,49.43,49.56,49.37,49.48,322552.0,45.9613,46.0822,45.9055,46.0078,322552.0
2023-02-21 09:30:00,48.96,49.06,48.61,48.62,155384.0,45.5243,45.6173,45.1989,45.2082,155384.0
2023-02-21 10:00:00,48.61,48.67,48.49,48.5,43285.0,45.1989,45.2547,45.0873,45.0966,43285.0
2023-02-21 10:30:00,48.5,48.56,48.35,48.41,28812.0,45.0966,45.1524,44.9571,45.0129,28812.0
2023-02-21 11:00:00,48.41,48.46,48.31,48.34,29575.0,45.0129,45.0594,44.9199,44.9478,29575.0
2023-02-21 11:30:00,48.34,48.37,48.21,48.24,31370.0,44.9478,44.9757,44.8269,44.8548,31370.0
2023-02-21 12:00:00,48.22,48.29,48.21,48.23,42065.0,44.8362,44.9013,44.8269,44.8455,42065.0
2023-02-21 12:30:00,48.23,48.31,48.19,48.3,36464.0,44.8455,44.9199,44.8083,44.9106,36464.0
2023-02-21 13:00:00,48.29,48.31,48.18,48.18,23163.0,44.9013,44.9199,44.799,44.799,23163.0
2023-02-21 13:30:00,48.19,48.2,48.13,48.16,32280.0,44.8083,44.8176,44.7525,44.7804,32280.0
2023-02-21 14:00:00,48.16,48.17,48.04,48.13,25928.0,44.7804,44.7897,44.6689,44.7525,25928.0
2023-02-21 14:30:00,48.14,48.29,48.14,48.26,54686.0,44.7618,44.9013,44.7618,44.8734,54686.0
2023-02-21 15:00:00,48.28,48.33,48.23,48.28,54508.0,44.892,44.9385,44.8455,44.892,54508.0
2023-02-21 15:30:00,48.3,48.41,48.21,48.23,352674.0,44.9106,45.0129,44.8269,44.8455,352674.0
2023-02-22 09:30:00,48.2,48.38,48.19,48.29,84155.0,44.8176,44.985,44.8083,44.9013,84155.0
2023-02-22 10:00:00,48.29,48.31,48.08,48.08,57130.0,44.9013,44.9199,44.7061,44.7061,57130.0
2023-02-22 10:30:00,48.04,48.18,47.95,48.17,47391.0,44.6689,44.799,44.5852,44.7897,47391.0
2023-02-22 11:00:00,48.17,48.23,48.14,48.17,15155.0,44.7897,44.8455,44.7618,44.7897,15155.0
2023-02-22 11:30:00,48.17,48.22,48.13,48.2,20054.0,44.7897,44.8362,44.7525,44.8176,20054.0
2023-02-22 12:00:00,48.2,48.31,48.16,48.26,25887.0,44.8176,44.9199,44.7804,44.8734,25887.0
2023-02-22 12:30:00,48.26,48.29,48.25,48.27,33411.0,44.8734,44.9013,44.8641,44.8827,33411.0
2023-02-22 13:00:00,48.25,48.35,48.23,48.35,16332.0,44.8641,44.9571,44.8455,44.9571,16332.0
2023-02-22 13:30:00,48.35,48.35,48.26,48.28,35692.0,44.9571,44.9571,44.8734,44.892,35692.0
2023-02-22 14:00:00,48.27,48.4,48.11,48.2,151091.0,44.8827,45.0036,44.7339,44.8176,151091.0
2023-02-22 14:30:00,48.16,48.17,47.83,47.83,129728.0,44.7804,44.7897,44.4736,44.4736,129728.0
2023-02-22 15:00:00,47.83,47.93,47.8,47.86,63535.0,44.4736,44.5666,44.4457,44.5015,63535.0
2023-02-22 15:30:00,47.86,48.08,47.82,48.05,267277.0,44.5015,44.7061,44.4643,44.6782,267277.0
2023-02-23 09:30:00,48.37,48.56,48.24,48.44,175439.0,44.9757,45.1524,44.8548,45.0408,175439.0
2023-02-23 10:00:00,48.44,48.49,48.2,48.23,56278.0,45.0408,45.0873,44.8176,44.8455,56278.0
2023-02-23 10:30:00,48.24,48.25,47.95,48.06,62826.0,44.8548,44.8641,44.5852,44.6875,62826.0
2023-02-23 11:00:00,48.06,48.19,47.98,48.02,90232.0,44.6875,44.8083,44.6131,44.6503,90232.0
2023-02-23 11:30:00,48.01,48.03,47.79,47.83,73275.0,44.641,44.6596,44.4364,44.4736,73275.0
2023-02-23 12:00:00,47.82,47.88,47.74,47.83,37728.0,44.4643,44.5201,44.3899,44.4736,37728.0
2023-02-23 12:30:00,47.81,47.96,47.79,47.95,29619.0,44.455,44.5945,44.4364,44.5852,29619.0
2023-02-23 13:00:00,47.94,48.01,47.91,47.98,62720.0,44.5759,44.641,44.548,44.6131,62720.0
2023-02-23 13:30:00,47.98,48.09,47.93,48.04,57909.0,44.6131,44.7154,44.5666,44.6689,57909.0
2023-02-23 14:00:00,48.03,48.22,47.99,48.19,82743.0,44.6596,44.8362,44.6224,44.8083,82743.0
2023-02-23 14:30:00,48.19,48.29,48.19,48.23,52894.0,44.8083,44.9013,44.8083,44.8455,52894.0
2023-02-23 15:00:00,48.25,48.41,48.25,48.4,77611.0,44.8641,45.0129,44.8641,45.0036,77611.0
2023-02-23 15:30:00,48.4,48.42,48.26,48.29,354327.0,45.0036,45.0222,44.8734,44.9013,354327.0
2023-02-24 09:30:00,47.75,47.92,47.59,47.82,129015.0,44.3992,44.5573,44.2504,44.4643,129015.0
2023-02-24 10:00:00,47.81,48.05,47.7,47.83,92882.0,44.455,44.6782,44.3527,44.4736,92882.0
2023-02-24 10:30:00,47.84,47.88,47.74,47.84,78967.0,44.4829,44.5201,44.3899,44.4829,78967.0
2023-02-24 11:00:00,47.84,48.09,47.84,48.05,140128.0,44.4829,44.7154,44.4829,44.6782,140128.0
2023-02-24 11:30:00,48.05,48.14,47.98,48.07,117696.0,44.6782,44.7618,44.6131,44.6968,117696.0
2023-02-24 12:00:00,48.08,48.09,47.99,48.08,74887.0,44.7061,44.7154,44.6224,44.7061,74887.0
2023-02-24 12:30:00,48.08,48.1,47.93,47.94,62539.0,44.7061,44.7247,44.5666,44.5759,62539.0
2023-02-24 13:00:00,47.94,48.04,47.91,48.01,65154.0,44.5759,44.6689,44.548,44.641,65154.0
2023-02-24 13:30:00,48.0,48.11,47.93,48.1,52326.0,44.6317,44.7339,44.5666,44.7247,52326.0
2023-02-24 14:00:00,48.11,48.17,48.08,48.13,86472.0,44.7339,44.7897,44.7061,44.7525,86472.0
2023-02-24 14:30:00,48.13,48.24,48.06,48.22,69362.0,44.7525,44.8548,44.6875,44.8362,69362.0
2023-02-24 15:00:00,48.23,48.28,48.17,48.21,99322.0,44.8455,44.892,44.7897,44.8269,99322.0
2023-02-24 15:30:00,48.21,48.33,48.09,48.31,407447.0,44.8269,44.9385,44.7154,44.9199,407447.0
2023-02-27 09:30:00,48.65,48.82,48.52,48.82,160665.0,45.2361,45.3941,45.1152,45.3941,160665.0
2023-02-27 10:00:00,48.82,48.95,48.8,48.86,169088.0,45.3941,45.515,45.3755,45.4313,169088.0
2023-02-27 10:30:00,48.86,48.87,48.61,48.67,77360.0,45.4313,45.4406,45.1989,45.2547,77360.0
2023-02-27 11:00:00,48.68,48.76,48.61,48.62,64694.0,45.2639,45.3383,45.1989,45.2082,64694.0
2023-02-27 11:30:00,48.61,48.61,48.52,48.59,38660.0,45.1989,45.1989,45.1152,45.1803,38660.0
2023-02-27 12:00:00,48.59,48.59,48.42,48.48,20659.0,45.1803,45.1803,45.0222,45.078,20659.0
2023-02-27 12:30:00,48.48,48.55,48.43,48.47,17486.0,45.078,45.1431,45.0315,45.0687,17486.0
2023-02-27 13:00:00,48.47,48.52,48.45,48.47,17636.0,45.0687,45.1152,45.0501,45.0687,17636.0
2023-02-27 13:30:00,48.47,48.5,48.41,48.5,18116.0,45.0687,45.0966,45.0129,45.0966,18116.0
2023-02-27 14:00:00,48.5,48.57,48.41,48.42,27464.0,45.0966,45.1617,45.0129,45.0222,27464.0
2023-02-27 14:30:00,48.43,48.43,48.3,48.34,30874.0,45.0315,45.0315,44.9106,44.9478,30874.0
2023-02-27 15:00:00,48.33,48.34,48.23,48.27,62970.0,44.9385,44.9478,44.8455,44.8827,62970.0
2023-02-27 15:30:00,48.27,48.36,48.18,48.34,247457.0,44.8827,44.9664,44.799,44.9478,247457.0
2023-02-28 09:30:00,48.37,48.61,48.3,48.52,85195.0,44.9757,45.1989,44.9106,45.1152,85195.0
2023-02-28 10:00:00,48.52,48.61,48.43,48.49,72049.0,45.1152,45.1989,45.0315,45.0873,72049.0
2023-02-28 10:30:00,48.48,48.61,48.45,48.51,51848.0,45.078,45.1989,45.0501,45.1059,51848.0
2023-02-28 11:00:00,48.51,48.64,48.51,48.56,49547.0,45.1059,45.2268,45.1059,45.1524,49547.0
2023-02-28 11:30:00,48.57,48.61,48.45,48.46,60079.0,45.1617,45.1989,45.0501,45.0594,60079.0
2023-02-28 12:00:00,48.47,48.52,48.46,48.52,42609.0,45.0687,45.1152,45.0594,45.1152,42609.0
2023-02-28 12:30:00,48.53,48.6,48.42,48.59,38827.0,45.1245,45.1896,45.0222,45.1803,38827.0
2023-02-28 13:00:00,48.58,48.65,48.56,48.64,37825.0,45.171,45.2361,45.1524,45.2268,37825.0
2023-02-28 13:30:00,48.64,48.66,48.59,48.64,65381.0,45.2268,45.2454,45.1803,45.2268,65381.0
2023-02-28 14:00:00,48.64,48.67,48.53,48.54,67727.0,45.2268,45.2547,45.1245,45.1338,67727.0
2023-02-28 14:30:00,48.54,48.59,48.52,48.55,62958.0,45.1338,45.1803,45.1152,45.1431,62958.0
2023-02-28 15:00:00,48.54,48.55,48.45,48.48,131857.0,45.1338,45.1431,45.0501,45.078,131857.0
2023-02-28 15:30:00,48.47,48.47,48.22,48.23,446107.0,45.0687,45.0687,44.8362,44.8455,446107.0
2023-03-01 09:30:00,48.01,48.08,47.71,47.97,112763.0,44.641,44.7061,44.362,44.6038,112763.0
2023-03-01 10:00:00,47.98,48.08,47.76,47.95,101016.0,44.6131,44.7061,44.4085,44.5852,101016.0
2023-03-01 10:30:00,47.95,48.23,47.88,48.21,57673.0,44.5852,44.8455,44.5201,44.8269,57673.0
2023-03-01 11:00:00,48.2,48.2,47.79,47.87,83893.0,44.8176,44.8176,44.4364,44.5108,83893.0
2023-03-01 11:30:00,47.86,48.11,47.86,48.05,62954.0,44.5015,44.7339,44.5015,44.6782,62954.0
2023-03-01 12:00:00,48.05,48.21,48.05,48.17,42645.0,44.6782,44.8269,44.6782,44.7897,42645.0
2023-03-01 12:30:00,48.18,48.22,48.09,48.11,93274.0,44.799,44.8362,44.7154,44.7339,93274.0
2023-03-01 13:00:00,48.11,48.12,48.0,48.01,33892.0,44.7339,44.7432,44.6317,44.641,33892.0
2023-03-01 13:30:00,48.0,48.0,47.88,47.93,52106.0,44.6317,44.6317,44.5201,44.5666,52106.0
2023-03-01 14:00:00,47.92,47.92,47.8,47.8,104003.0,44.5573,44.5573,44.4457,44.4457,104003.0
2023-03-01 14:30:00,47.8,47.83,47.75,47.8,68488.0,44.4457,44.4736,44.3992,44.4457,68488.0
2023-03-01 15:00:00,47.8,47.93,47.79,47.88,186741.0,44.4457,44.5666,44.4364,44.5201,186741.0
2023-03-01 15:30:00,47.89,48.06,47.87,48.05,336211.0,44.5294,44.6875,44.5108,44.6782,336211.0
2023-03-02 09:30:00,47.51,47.62,46.94,47.05,169597.0,44.1761,44.2783,43.6461,43.7483,169597.0
2023-03-02 10:00:00,47.05,47.33,47.05,47.17,117967.0,43.7483,44.0087,43.7483,43.8599,117967.0
2023-03-02 10:30:00,47.18,47.28,47.08,47.1,235924.0,43.8692,43.9622,43.7762,43.7948,235924.0
2023-03-02 11:00:00,47.09,47.22,47.09,47.12,80079.0,43.7855,43.9064,43.7855,43.8134,80079.0
2023-03-02 11:30:00,47.12,47.16,46.91,46.93,114199.0,43.8134,43.8506,43.6182,43.6368,114199.0
2023-03-02 12:00:00,46.94,46.94,46.8,46.84,132497.0,43.6461,43.6461,43.5159,43.5531,132497.0
2023-03-02 12:30:00,46.85,46.94,46.79,46.88,118055.0,43.5624,43.6461,43.5066,43.5903,118055.0
2023-03-02 13:00:00,46.88,46.89,46.79,46.79,40238.0,43.5903,43.5996,43.5066,43.5066,40238.0
2023-03-02 13:30:00,46.79,47.03,46.77,47.03,95101.0,43.5066,43.7297,43.488,43.7297,95101.0
2023-03-02 14:00:00,47.04,47.15,46.96,47.08,62186.0,43.739,43.8413,43.6646,43.7762,62186.0
2023-03-02 14:30:00,47.09,47.11,46.99,47.07,39809.0,43.7855,43.8041,43.6925,43.7669,39809.0
2023-03-02 15:00:00,47.06,47.17,46.99,47.12,186111.0,43.7576,43.8599,43.6925,43.8134,186111.0
2023-03-02 15:30:00,47.12,47.26,47.12,47.22,398579.0,43.8134,43.9436,43.8134,43.9064,398579.0
2023-03-03 09:30:00,47.56,47.61,47.15,47.38,267151.0,44.2225,44.269,43.8413,44.0552,267151.0
2023-03-03 10:00:00,47.38,47.52,47.19,47.49,118619.0,44.0552,44.1854,43.8785,44.1575,118619.0
2023-03-03 10:30:00,47.49,47.5,47.41,47.41,47404.0,44.1575,44.1668,44.0831,44.0831,47404.0
2023-03-03 11:00:00,47.41,47.52,47.41,47.51,99623.0,44.0831,44.1854,44.0831,44.1761,99623.0
2023-03-03 11:30:00,47.51,47.63,47.48,47.6,125882.0,44.1761,44.2876,44.1482,44.2597,125882.0
2023-03-03 12:00:00,47.6,47.66,47.57,47.58,74044.0,44.2597,44.3155,44.2318,44.2411,74044.0
2023-03-03 12:30:00,47.58,47.69,47.57,47.69,58718.0,44.2411,44.3434,44.2318,44.3434,58718.0
2023-03-03 13:00:00,47.7,47.72,47.63,47.65,76846.0,44.3527,44.3713,44.2876,44.3062,76846.0
2023-03-03 13:30:00,47.65,47.68,47.64,47.66,56144.0,44.3062,44.3341,44.2969,44.3155,56144.0
2023-03-03 14:00:00,47.65,47.89,47.65,47.83,71722.0,44.3062,44.5294,44.3062,44.4736,71722.0
2023-03-03 14:30:00,47.84,47.88,47.79,47.88,66103.0,44.4829,44.5201,44.4364,44.5201,66103.0
2023-03-03 15:00:00,47.88,47.98,47.88,47.95,114174.0,44.5201,44.6131,44.5201,44.5852,114174.0
2023-03-03 15:30:00,47.94,47.95,47.81,47.91,382312.0,44.5759,44.5852,44.455,44.548,382312.0
2023-03-06 09:30:00,47.94,48.15,47.94,48.11,215432.0,44.5759,44.7711,44.5759,44.7339,215432.0
2023-03-06 10:00:00,48.09,48.35,48.07,48.23,95508.0,44.7154,44.9571,44.6968,44.8455,95508.0
2023-03-06 10:30:00,48.23,48.26,48.05,48.07,84275.0,44.8455,44.8734,44.6782,44.6968,84275.0
2023-03-06 11:00:00,48.08,48.15,47.98,47.98,89075.0,44.7061,44.7711,44.6131,44.6131,89075.0
2023-03-06 11:30:00,47.98,48.0,47.92,47.97,117196.0,44.6131,44.6317,44.5573,44.6038,117196.0
2023-03-06 12:00:00,47.97,47.99,47.89,47.9,129653.0,44.6038,44.6224,44.5294,44.5387,129653.0
2023-03-06 12:30:00,47.89,47.89,47.73,47.74,79083.0,44.5294,44.5294,44.3806,44.3899,79083.0
2023-03-06 13:00:00,47.74,47.75,47.62,47.66,50771.0,44.3899,44.3992,44.2783,44.3155,50771.0
2023-03-06 13:30:00,47.66,47.66,47.51,47.53,55151.0,44.3155,44.3155,44.1761,44.1946,55151.0
2023-03-06 14:00:00,47.53,47.62,47.53,47.62,85974.0,44.1946,44.2783,44.1946,44.2783,85974.0
2023-03-06 14:30:00,47.62,47.69,47.6,47.62,86670.0,44.2783,44.3434,44.2597,44.2783,86670.0
2023-03-06 15:00:00,47.63,47.66,47.55,47.56,117773.0,44.2876,44.3155,44.2132,44.2225,117773.0
2023-03-06 15:30:00,47.55,47.66,47.54,47.61,420100.0,44.2132,44.3155,44.2039,44.269,420100.0
2023-03-07 09:30:00,47.37,47.38,47.08,47.28,231466.0,44.0459,44.0552,43.7762,43.9622,231466.0
2023-03-07 10:00:00,47.28,47.28,46.84,46.89,128373.0,43.9622,43.9622,43.5531,43.5996,128373.0
2023-03-07 10:30:00,46.89,47.03,46.53,46.55,100514.0,43.5996,43.7297,43.2648,43.2834,100514.0
2023-03-07 11:00:00,46.54,46.68,46.48,46.49,133111.0,43.2741,43.4043,43.2183,43.2276,133111.0
2023-03-07 11:30:00,46.49,46.56,46.41,46.42,163642.0,43.2276,43.2927,43.1532,43.1625,163642.0
2023-03-07 12:00:00,46.41,46.7,46.37,46.58,117866.0,43.1532,43.4229,43.1161,43.3113,117866.0
2023-03-07 12:30:00,46.59,46.65,46.5,46.5,57312.0,43.3206,43.3764,43.2369,43.2369,57312.0
2023-03-07 13:00:00,46.49,46.5,46.33,46.36,70274.0,43.2276,43.2369,43.0789,43.1068,70274.0
2023-03-07 13:30:00,46.36,46.38,46.17,46.22,65193.0,43.1068,43.1253,42.9301,42.9766,65193.0
2023-03-07 14:00:00,46.22,46.31,46.21,46.25,49367.0,42.9766,43.0603,42.9673,43.0045,49367.0
2023-03-07 14:30:00,46.26,46.27,46.11,46.14,45176.0,43.0138,43.0231,42.8743,42.9022,45176.0
2023-03-07 15:00:00,46.16,46.26,46.12,46.21,117494.0,42.9208,43.0138,42.8836,42.9673,117494.0
2023-03-07 15:30:00,46.22,46.38,46.18,46.18,353862.0,42.9766,43.1253,42.9394,42.9394,353862.0
2023-03-08 09:30:00,46.27,46.33,45.89,46.31,186106.0,43.0231,43.0789,42.6697,43.0603,186106.0
2023-03-08 10:00:00,46.31,46.44,46.09,46.32,225719.0,43.0603,43.1811,42.8557,43.0696,225719.0
2023-03-08 10:30:00,46.34,46.46,46.15,46.2,96448.0,43.0882,43.1997,42.9115,42.958,96448.0
2023-03-08 11:00:00,46.22,46.27,46.1,46.15,58658.0,42.9766,43.0231,42.865,42.9115,58658.0
2023-03-08 11:30:00,46.17,46.26,46.05,46.17,55256.0,42.9301,43.0138,42.8185,42.9301,55256.0
2023-03-08 12:00:00,46.17,46.19,46.0,46.02,40065.0,42.9301,42.9487,42.772,42.7906,40065.0
2023-03-08 12:30:00,46.01,46.07,45.94,45.98,264553.0,42.7813,42.8371,42.7162,42.7534,264553.0
2023-03-08 13:00:00,45.98,46.01,45.83,45.84,346115.0,42.7534,42.7813,42.6139,42.6232,346115.0
2023-03-08 13:30:00,45.83,45.89,45.74,45.78,84327.0,42.6139,42.6697,42.5303,42.5675,84327.0
2023-03-08 14:00:00,45.78,45.87,45.78,45.85,105487.0,42.5675,42.6511,42.5675,42.6325,105487.0
2023-03-08 14:30:00,45.85,45.87,45.76,45.8,136382.0,42.6325,42.6511,42.5489,42.586,136382.0
2023-03-08 15:00:00,45.8,45.84,45.74,45.84,145224.0,42.586,42.6232,42.5303,42.6232,145224.0
2023-03-08 15:30:00,45.83,46.03,45.83,46.0,417368.0,42.6139,42.7999,42.6139,42.772,417368.0
2023-03-09 09:30:00,45.35,45.42,44.29,44.31,596323.0,42.1676,42.2327,41.182,41.2006,596323.0
2023-03-09 10:00:00,44.31,44.51,44.16,44.31,361433.0,41.2006,41.3866,41.0611,41.2006,361433.0
2023-03-09 10:30:00,44.31,44.38,44.02,44.02,211974.0,41.2006,41.2657,40.931,40.931,211974.0
2023-03-09 11:00:00,44.02,44.03,43.68,43.73,306354.0,40.931,40.9403,40.6148,40.6613,306354.0
2023-03-09 11:30:00,43.73,43.75,43.48,43.62,795943.0,40.6613,40.6799,40.4289,40.559,795943.0
2023-03-09 12:00:00,43.62,43.63,43.49,43.52,875829.0,40.559,40.5683,40.4382,40.466,875829.0
2023-03-09 12:30:00,43.52,43.55,43.24,43.25,321612.0,40.466,40.4939,40.2057,40.215,321612.0
2023-03-09 13:00:00,43.23,43.27,42.99,43.12,461300.0,40.1964,40.2336,39.9732,40.0941,461300.0
2023-03-09 13:30:00,43.12,43.16,42.81,42.9,241362.0,40.0941,40.1313,39.8059,39.8896,241362.0
2023-03-09 14:00:00,42.9,43.29,42.84,43.23,439689.0,39.8896,40.2522,39.8338,40.1964,439689.0
2023-03-09 14:30:00,43.23,43.23,42.85,42.91,321866.0,40.1964,40.1964,39.8431,39.8989,321866.0
2023-03-09 15:00:00,42.92,42.97,42.56,42.63,326847.0,39.9081,39.9546,39.5734,39.6385,326847.0
2023-03-09 15:30:00,42.62,42.87,42.59,42.64,1215099.0,39.6292,39.8617,39.6013,39.6478,1215099.0
2023-03-10 09:30:00,41.11,41.46,39.65,40.63,3498195.0,38.2252,38.5506,36.8676,37.7788,3498195.0
2023-03-10 10:00:00,40.65,41.71,40.65,41.41,1285931.0,37.7974,38.7831,37.7974,38.5041,1285931.0
2023-03-10 10:30:00,41.42,41.76,40.7,41.74,736236.0,38.5134,38.8296,37.8439,38.811,736236.0
2023-03-10 11:00:00,41.73,42.44,41.58,42.37,1318252.0,38.8017,39.4618,38.6622,39.3967,1318252.0
2023-03-10 11:30:00,42.36,42.57,41.15,41.23,1322516.0,39.3874,39.5827,38.2624,38.3367,1322516.0
2023-03-10 12:00:00,41.23,41.29,40.33,40.42,1056628.0,38.3367,38.3925,37.4999,37.5836,1056628.0
2023-03-10 12:30:00,40.43,40.79,40.43,40.48,711587.0,37.5929,37.9276,37.5929,37.6394,711587.0
2023-03-10 13:00:00,40.48,40.61,40.09,40.16,541011.0,37.6394,37.7603,37.2767,37.3418,541011.0
2023-03-10 13:30:00,40.15,40.17,39.81,39.93,470683.0,37.3325,37.3511,37.0164,37.128,470683.0
2023-03-10 14:00:00,39.93,40.6,39.93,40.43,524084.0,37.128,37.751,37.128,37.5929,524084.0
2023-03-10 14:30:00,40.44,40.93,40.44,40.72,461991.0,37.6022,38.0578,37.6022,37.8625,461991.0
2023-03-10 15:00:00,40.72,40.9,40.56,40.86,400653.0,37.8625,38.0299,37.7138,37.9927,400653.0
2023-03-10 15:30:00,40.86,40.93,40.66,40.93,2702631.0,37.9927,38.0578,37.8067,38.0578,2702631.0
2023-03-13 09:30:00,37.58,37.58,35.37,36.1,2758787.0,34.9429,34.9429,32.888,33.5667,2758787.0
2023-03-13 10:00:00,36.06,36.32,35.09,35.52,1660066.0,33.5295,33.7713,32.6276,33.0274,1660066.0
2023-03-13 10:30:00,35.53,36.91,35.35,36.81,1482293.0,33.0367,34.3199,32.8694,34.2269,1482293.0
2023-03-13 11:00:00,36.83,38.5,36.47,38.41,1638584.0,34.2455,35.7983,33.9108,35.7146,1638584.0
2023-03-13 11:30:00,38.42,38.54,37.38,37.61,757976.0,35.7239,35.8355,34.7569,34.9708,757976.0
2023-03-13 12:00:00,37.59,38.02,37.17,37.48,897172.0,34.9522,35.352,34.5616,34.8499,897172.0
2023-03-13 12:30:00,37.45,37.63,36.92,37.02,636696.0,34.822,34.9894,34.3292,34.4222,636696.0
2023-03-13 13:00:00,37.01,37.37,36.74,36.8,426260.0,34.4129,34.7476,34.1618,34.2176,426260.0
2023-03-13 13:30:00,36.81,37.29,36.61,37.1,652598.0,34.2269,34.6732,34.0409,34.4966,652598.0
2023-03-13 14:00:00,37.11,37.93,37.05,37.74,878700.0,34.5059,35.2683,34.4501,35.0916,878700.0
2023-03-13 14:30:00,37.74,37.98,37.3,37.47,616308.0,35.0916,35.3148,34.6825,34.8406,616308.0
2023-03-13 15:00:00,37.47,37.7,37.08,37.27,589010.0,34.8406,35.0545,34.478,34.6546,589010.0
2023-03-13 15:30:00,37.26,37.3,36.68,36.8,1441782.0,34.6453,34.6825,34.106,34.2176,1441782.0
2023-03-14 09:30:00,39.95,39.99,38.85,39.1,2071807.0,37.1466,37.1838,36.1238,36.3562,2071807.0
2023-03-14 10:00:00,39.1,39.22,38.54,38.96,944250.0,36.3562,36.4678,35.8355,36.226,944250.0
2023-03-14 10:30:00,38.95,39.45,38.82,38.9,614308.0,36.2167,36.6817,36.0959,36.1702,614308.0
2023-03-14 11:00:00,38.9,39.11,38.8,38.98,410342.0,36.1702,36.3655,36.0773,36.2446,410342.0
2023-03-14 11:30:00,38.97,39.02,38.65,38.77,581514.0,36.2353,36.2818,35.9378,36.0494,581514.0
2023-03-14 12:00:00,38.77,38.89,38.66,38.68,257343.0,36.0494,36.1609,35.9471,35.9657,257343.0
2023-03-14 12:30:00,38.66,38.85,38.27,38.3,460620.0,35.9471,36.1238,35.5845,35.6124,460620.0
2023-03-14 13:00:00,38.3,38.35,37.3,37.95,1322839.0,35.6124,35.6588,34.6825,35.2869,1322839.0
2023-03-14 13:30:00,37.95,38.14,37.75,37.95,651389.0,35.2869,35.4636,35.1009,35.2869,651389.0
2023-03-14 14:00:00,37.95,38.01,37.45,37.8,688559.0,35.2869,35.3427,34.822,35.1474,688559.0
2023-03-14 14:30:00,37.81,37.93,37.55,37.55,402630.0,35.1567,35.2683,34.915,34.915,402630.0
2023-03-14 15:00:00,37.56,37.65,37.15,37.23,995311.0,34.9243,35.008,34.5431,34.6174,995311.0
2023-03-14 15:30:00,37.23,37.59,37.03,37.54,1904978.0,34.6174,34.9522,34.4315,34.9057,1904978.0
2023-03-15 09:30:00,35.9,36.37,35.55,36.15,2033672.0,33.3808,33.8178,33.0553,33.6132,2033672.0
2023-03-15 10:00:00,36.15,36.89,36.06,36.59,1437387.0,33.6132,34.3013,33.5295,34.0223,1437387.0
2023-03-15 10:30:00,36.59,36.85,36.36,36.71,807230.0,34.0223,34.2641,33.8085,34.1339,807230.0
2023-03-15 11:00:00,36.7,37.13,36.67,36.83,845909.0,34.1246,34.5245,34.0967,34.2455,845909.0
2023-03-15 11:30:00,36.83,37.01,36.69,36.77,407375.0,34.2455,34.4129,34.1153,34.1897,407375.0
2023-03-15 12:00:00,36.78,36.91,36.3,36.34,407090.0,34.199,34.3199,33.7527,33.7899,407090.0
2023-03-15 12:30:00,36.34,36.39,36.09,36.23,452856.0,33.7899,33.8364,33.5574,33.6876,452856.0
2023-03-15 13:00:00,36.23,36.62,36.18,36.59,486732.0,33.6876,34.0502,33.6411,34.0223,486732.0
2023-03-15 13:30:00,36.59,36.61,36.26,36.47,393699.0,34.0223,34.0409,33.7155,33.9108,393699.0
2023-03-15 14:00:00,36.48,36.94,36.18,36.71,776470.0,33.9201,34.3478,33.6411,34.1339,776470.0
2023-03-15 14:30:00,36.72,36.98,36.62,36.75,793488.0,34.1432,34.385,34.0502,34.1711,793488.0
2023-03-15 15:00:00,36.75,36.82,36.42,36.79,970428.0,34.1711,34.2362,33.8643,34.2083,970428.0
2023-03-15 15:30:00,36.78,36.83,36.55,36.75,1160198.0,34.199,34.2455,33.9852,34.1711,1160198.0
2023-03-16 09:30:00,36.19,36.33,35.63,35.95,1269447.0,33.6504,33.7806,33.1297,33.4273,1269447.0
2023-03-16 10:00:00,35.95,35.95,35.48,35.59,693758.0,33.4273,33.4273,32.9902,33.0925,693758.0
2023-03-16 10:30:00,35.6,37.23,35.55,36.86,1402592.0,33.1018,34.6174,33.0553,34.2734,1402592.0
2023-03-16 11:00:00,36.87,37.01,36.52,36.81,948086.0,34.2827,34.4129,33.9573,34.2269,948086.0
2023-03-16 11:30:00,36.82,37.41,36.65,37.23,854600.0,34.2362,34.7848,34.0781,34.6174,854600.0
2023-03-16 12:00:00,37.23,37.34,36.98,37.34,489742.0,34.6174,34.7197,34.385,34.7197,489742.0
2023-03-16 12:30:00,37.34,38.1,37.14,38.07,988623.0,34.7197,35.4264,34.5338,35.3985,988623.0
2023-03-16 13:00:00,38.08,38.76,37.89,38.25,1609438.0,35.4078,36.0401,35.2311,35.5659,1609438.0
2023-03-16 13:30:00,38.25,38.31,37.85,37.97,687008.0,35.5659,35.6216,35.1939,35.3055,687008.0
2023-03-16 14:00:00,37.97,38.03,37.68,37.72,475812.0,35.3055,35.3613,35.0359,35.0731,475812.0
2023-03-16 14:30:00,37.72,37.72,37.38,37.62,630825.0,35.0731,35.0731,34.7569,34.9801,630825.0
2023-03-16 15:00:00,37.63,37.9,37.48,37.84,451991.0,34.9894,35.2404,34.8499,35.1846,451991.0
2023-03-16 15:30:00,37.84,38.01,37.77,37.9,1165297.0,35.1846,35.3427,35.1195,35.2404,1165297.0
2023-03-17 09:30:00,37.16,37.24,36.22,36.4,1224402.0,34.5523,34.6267,33.6783,33.8457,1224402.0
2023-03-17 10:00:00,36.43,36.71,36.0,36.16,641294.0,33.8736,34.1339,33.4738,33.6225,641294.0
2023-03-17 10:30:00,36.16,36.27,35.96,36.16,494511.0,33.6225,33.7248,33.4366,33.6225,494511.0
2023-03-17 11:00:00,36.15,36.16,35.76,35.85,376254.0,33.6132,33.6225,33.2506,33.3343,376254.0
2023-03-17 11:30:00,35.84,36.1,35.82,36.08,357062.0,33.325,33.5667,33.3064,33.5481,357062.0
2023-03-17 12:00:00,36.08,36.23,36.03,36.22,436004.0,33.5481,33.6876,33.5016,33.6783,436004.0
2023-03-17 12:30:00,36.22,36.4,35.93,35.97,395786.0,33.6783,33.8457,33.4087,33.4459,395786.0
2023-03-17 13:00:00,35.96,36.08,35.85,35.88,221400.0,33.4366,33.5481,33.3343,33.3622,221400.0
2023-03-17 13:30:00,35.9,35.98,35.73,35.86,543135.0,33.3808,33.4552,33.2227,33.3436,543135.0
2023-03-17 14:00:00,35.87,35.96,35.59,35.63,652094.0,33.3529,33.4366,33.0925,33.1297,652094.0
2023-03-17 14:30:00,35.63,35.81,35.58,35.72,389217.0,33.1297,33.2971,33.0832,33.2134,389217.0
2023-03-17 15:00:00,35.73,35.85,35.64,35.85,636483.0,33.2227,33.3343,33.139,33.3343,636483.0
2023-03-17 15:30:00,35.85,35.85,35.55,35.78,1710274.0,33.3343,33.3343,33.0553,33.2692,1710274.0
2023-03-20 09:30:00,36.61,37.15,36.42,37.09,970854.0,34.2915,34.7973,34.1135,34.7411,970854.0
2023-03-20 10:00:00,37.11,37.29,36.74,37.17,524484.0,34.7598,34.9284,34.4133,34.816,524484.0
2023-03-20 10:30:00,37.18,37.39,36.88,37.09,515875.0,34.8254,35.0221,34.5444,34.7411,515875.0
2023-03-20 11:00:00,37.09,37.21,36.87,37.07,376570.0,34.7411,34.8535,34.535,34.7224,376570.0
2023-03-20 11:30:00,37.07,37.07,36.53,36.6,483256.0,34.7224,34.7224,34.2166,34.2821,483256.0
2023-03-20 12:00:00,36.6,36.6,35.96,36.22,904845.0,34.2821,34.2821,33.6827,33.9262,904845.0
2023-03-20 12:30:00,36.22,36.49,36.07,36.45,281294.0,33.9262,34.1791,33.7857,34.1416,281294.0
2023-03-20 13:00:00,36.45,36.68,36.4,36.41,193464.0,34.1416,34.3571,34.0948,34.1042,193464.0
2023-03-20 13:30:00,36.41,36.53,36.25,36.29,205908.0,34.1042,34.2166,33.9543,33.9918,205908.0
2023-03-20 14:00:00,36.3,36.38,36.17,36.24,200418.0,34.0011,34.0761,33.8794,33.9449,200418.0
2023-03-20 14:30:00,36.25,36.29,36.04,36.06,289192.0,33.9543,33.9918,33.7576,33.7763,289192.0
2023-03-20 15:00:00,36.05,36.16,35.99,36.15,211585.0,33.767,33.87,33.7108,33.8606,211585.0
2023-03-20 15:30:00,36.14,36.24,36.0,36.08,660639.0,33.8513,33.9449,33.7201,33.7951,660639.0
2023-03-21 09:30:00,37.72,38.02,37.54,37.75,643198.0,35.3312,35.6122,35.1626,35.3593,643198.0
2023-03-21 10:00:00,37.78,37.79,37.34,37.63,371733.0,35.3874,35.3968,34.9753,35.2469,371733.0
2023-03-21 10:30:00,37.63,37.97,37.52,37.65,316034.0,35.2469,35.5654,35.1439,35.2656,316034.0
2023-03-21 11:00:00,37.66,38.03,37.63,37.9,256073.0,35.275,35.6216,35.2469,35.4998,256073.0
2023-03-21 11:30:00,37.89,37.95,37.67,37.85,142058.0,35.4904,35.5466,35.2844,35.453,142058.0
2023-03-21 12:00:00,37.84,37.97,37.82,37.94,146235.0,35.4436,35.5654,35.4249,35.5373,146235.0
2023-03-21 12:30:00,37.95,38.04,37.8,37.89,659511.0,35.5466,35.6309,35.4061,35.4904,659511.0
2023-03-21 13:00:00,37.89,38.16,37.82,38.12,164322.0,35.4904,35.7433,35.4249,35.7059,164322.0
2023-03-21 13:30:00,38.12,38.23,37.89,37.9,152291.0,35.7059,35.8089,35.4904,35.4998,152291.0
2023-03-21 14:00:00,37.9,37.99,37.83,37.92,149205.0,35.4998,35.5841,35.4342,35.5185,149205.0
2023-03-21 14:30:00,37.92,37.93,37.77,37.78,109336.0,35.5185,35.5279,35.378,35.3874,109336.0
2023-03-21 15:00:00,37.78,37.95,37.77,37.92,106814.0,35.3874,35.5466,35.378,35.5185,106814.0
2023-03-21 15:30:00,37.92,38.09,37.87,37.97,555598.0,35.5185,35.6778,35.4717,35.5654,555598.0
2023-03-22 09:30:00,37.9,38.04,37.53,37.85,369336.0,35.4998,35.6309,35.1532,35.453,369336.0
2023-03-22 10:00:00,37.84,38.01,37.8,37.96,277914.0,35.4436,35.6028,35.4061,35.556,277914.0
2023-03-22 10:30:00,37.96,38.0,37.72,37.73,242937.0,35.556,35.5935,35.3312,35.3406,242937.0
2023-03-22 11:00:00,37.73,37.77,37.42,37.44,261892.0,35.3406,35.378,35.0502,35.0689,261892.0
2023-03-22 11:30:00,37.44,37.5,37.29,37.42,213533.0,35.0689,35.1251,34.9284,35.0502,213533.0
2023-03-22 12:00:00,37.42,37.52,37.37,37.48,281311.0,35.0502,35.1439,35.0034,35.1064,281311.0
2023-03-22 12:30:00,37.47,37.49,37.34,37.38,162941.0,35.097,35.1158,34.9753,35.0127,162941.0
2023-03-22 13:00:00,37.38,37.42,37.28,37.3,202416.0,35.0127,35.0502,34.9191,34.9378,202416.0
2023-03-22 13:30:00,37.3,37.38,37.18,37.37,265178.0,34.9378,35.0127,34.8254,35.0034,265178.0
2023-03-22 14:00:00,37.38,37.75,37.18,37.26,512622.0,35.0127,35.3593,34.8254,34.9003,512622.0
2023-03-22 14:30:00,37.26,37.54,36.95,36.99,914780.0,34.9003,35.1626,34.61,34.6474,914780.0
2023-03-22 15:00:00,36.98,37.04,36.53,36.74,951857.0,34.6381,34.6943,34.2166,34.4133,951857.0
2023-03-22 15:30:00,36.75,36.77,36.0,36.01,1139617.0,34.4226,34.4414,33.7201,33.7295,1139617.0
2023-03-23 09:30:00,36.45,36.66,35.93,36.0,1462326.0,34.1416,34.3383,33.6545,33.7201,1462326.0
2023-03-23 10:00:00,36.01,36.33,35.98,36.19,312294.0,33.7295,34.0292,33.7014,33.8981,312294.0
2023-03-23 10:30:00,36.21,36.35,35.98,36.27,296690.0,33.9168,34.048,33.7014,33.973,296690.0
2023-03-23 11:00:00,36.28,36.41,36.0,36.01,300511.0,33.9824,34.1042,33.7201,33.7295,300511.0
2023-03-23 11:30:00,36.02,36.17,35.92,35.96,303273.0,33.7389,33.8794,33.6452,33.6827,303273.0
2023-03-23 12:00:00,35.95,35.98,35.51,35.7,315771.0,33.6733,33.7014,33.2611,33.4391,315771.0
2023-03-23 12:30:00,35.7,35.76,35.53,35.58,206675.0,33.4391,33.4953,33.2799,33.3267,206675.0
2023-03-23 13:00:00,35.59,35.65,35.36,35.4,314852.0,33.3361,33.3923,33.1206,33.1581,314852.0
2023-03-23 13:30:00,35.39,35.6,35.34,35.35,192366.0,33.1487,33.3454,33.1019,33.1113,192366.0
2023-03-23 14:00:00,35.36,35.44,35.05,35.06,268688.0,33.1206,33.1956,32.8303,32.8396,268688.0
2023-03-23 14:30:00,35.06,35.22,34.85,35.21,412862.0,32.8396,32.9895,32.6429,32.9801,412862.0
2023-03-23 15:00:00,35.22,35.74,34.91,35.04,764126.0,32.9895,33.4766,32.6991,32.8209,764126.0
2023-03-23 15:30:00,35.04,35.28,34.96,35.12,1225050.0,32.8209,33.0457,32.746,32.8958,1225050.0
2023-03-24 09:30:00,34.59,34.85,34.33,34.8,834774.0,32.3994,32.6429,32.1559,32.5961,834774.0
2023-03-24 10:00:00,34.8,35.25,34.75,35.22,610299.0,32.5961,33.0176,32.5493,32.9895,610299.0
2023-03-24 10:30:00,35.22,35.36,34.87,34.94,231086.0,32.9895,33.1206,32.6617,32.7272,231086.0
2023-03-24 11:00:00,34.94,35.03,34.77,34.94,186101.0,32.7272,32.8115,32.568,32.7272,186101.0
2023-03-24 11:30:00,34.94,35.64,34.92,35.61,339431.0,32.7272,33.3829,32.7085,33.3548,339431.0
2023-03-24 12:00:00,35.61,35.76,35.3,35.33,553377.0,33.3548,33.4953,33.0644,33.0925,553377.0
2023-03-24 12:30:00,35.34,35.57,35.26,35.44,253526.0,33.1019,33.3173,33.027,33.1956,253526.0
2023-03-24 13:00:00,35.45,35.63,35.39,35.53,168256.0,33.2049,33.3735,33.1487,33.2799,168256.0
2023-03-24 13:30:00,35.55,35.72,35.53,35.66,197052.0,33.2986,33.4578,33.2799,33.4016,197052.0
2023-03-24 14:00:00,35.66,35.91,35.64,35.76,234123.0,33.4016,33.6358,33.3829,33.4953,234123.0
2023-03-24 14:30:00,35.75,35.96,35.65,35.68,291748.0,33.4859,33.6827,33.3923,33.4204,291748.0
2023-03-24 15:00:00,35.68,35.89,35.65,35.85,326932.0,33.4204,33.6171,33.3923,33.5796,326932.0
2023-03-24 15:30:00,35.86,35.92,35.74,35.9,735084.0,33.589,33.6452,33.4766,33.6264,735084.0
2023-03-27 09:30:00,37.4,37.58,36.73,36.85,774031.0,35.0315,35.2001,34.4039,34.5163,774031.0
2023-03-27 10:00:00,36.84,37.01,36.66,36.69,275136.0,34.5069,34.6662,34.3383,34.3664,275136.0
2023-03-27 10:30:00,36.67,36.77,36.5,36.56,273119.0,34.3477,34.4414,34.1885,34.2447,273119.0
2023-03-27 11:00:00,36.55,36.69,36.5,36.68,194986.0,34.2353,34.3664,34.1885,34.3571,194986.0
2023-03-27 11:30:00,36.68,36.73,36.56,36.65,109195.0,34.3571,34.4039,34.2447,34.329,109195.0
2023-03-27 12:00:00,36.65,36.86,36.63,36.77,168733.0,34.329,34.5257,34.3102,34.4414,168733.0
2023-03-27 12:30:00,36.77,36.79,36.7,36.74,81392.0,34.4414,34.4601,34.3758,34.4133,81392.0
2023-03-27 13:00:00,36.75,36.81,36.65,36.73,112673.0,34.4226,34.4788,34.329,34.4039,112673.0
2023-03-27 13:30:00,36.75,36.86,36.69,36.72,136389.0,34.4226,34.5257,34.3664,34.3945,136389.0
2023-03-27 14:00:00,36.72,36.87,36.66,36.83,107787.0,34.3945,34.535,34.3383,34.4976,107787.0
2023-03-27 14:30:00,36.84,36.99,36.84,36.98,147274.0,34.5069,34.6474,34.5069,34.6381,147274.0
2023-03-27 15:00:00,36.99,37.07,36.9,37.01,192199.0,34.6474,34.7224,34.5631,34.6662,192199.0
2023-03-27 15:30:00,37.01,37.04,36.65,36.68,766839.0,34.6662,34.6943,34.329,34.3571,766839.0
2023-03-28 09:30:00,36.61,36.95,36.31,36.91,398437.0,34.2915,34.61,34.0105,34.5725,398437.0
2023-03-28 10:00:00,36.9,37.04,36.77,36.96,396940.0,34.5631,34.6943,34.4414,34.6193,396940.0
2023-03-28 10:30:00,36.96,36.99,36.74,36.79,446027.0,34.6193,34.6474,34.4133,34.4601,446027.0
2023-03-28 11:00:00,36.79,36.91,36.77,36.8,124093.0,34.4601,34.5725,34.4414,34.4695,124093.0
2023-03-28 11:30:00,36.8,36.84,36.74,36.8,75115.0,34.4695,34.5069,34.4133,34.4695,75115.0
2023-03-28 12:00:00,36.8,36.81,36.67,36.7,161601.0,34.4695,34.4788,34.3477,34.3758,161601.0
2023-03-28 12:30:00,36.7,36.73,36.6,36.62,132000.0,34.3758,34.4039,34.2821,34.3009,132000.0
2023-03-28 13:00:00,36.62,36.62,36.33,36.36,287753.0,34.3009,34.3009,34.0292,34.0573,287753.0
2023-03-28 13:30:00,36.35,36.43,36.3,36.32,224432.0,34.048,34.1229,34.0011,34.0199,224432.0
2023-03-28 14:00:00,36.31,36.51,36.3,36.48,159795.0,34.0105,34.1978,34.0011,34.1697,159795.0
2023-03-28 14:30:00,36.48,36.61,36.46,36.58,178879.0,34.1697,34.2915,34.151,34.2634,178879.0
2023-03-28 15:00:00,36.58,36.62,36.54,36.57,166194.0,34.2634,34.3009,34.2259,34.254,166194.0
2023-03-28 15:30:00,36.56,36.73,36.52,36.69,363776.0,34.2447,34.4039,34.2072,34.3664,363776.0
2023-03-29 09:30:00,37.12,37.23,37.0,37.13,430809.0,34.7692,34.8722,34.6568,34.7786,430809.0
2023-03-29 10:00:00,37.13,37.13,36.88,36.93,416142.0,34.7786,34.7786,34.5444,34.5912,416142.0
2023-03-29 10:30:00,36.94,36.96,36.69,36.7,314124.0,34.6006,34.6193,34.3664,34.3758,314124.0
2023-03-29 11:00:00,36.71,36.9,36.71,36.86,84737.0,34.3852,34.5631,34.3852,34.5257,84737.0
2023-03-29 11:30:00,36.87,36.97,36.85,36.94,69611.0,34.535,34.6287,34.5163,34.6006,69611.0
2023-03-29 12:00:00,36.93,37.0,36.87,36.98,59887.0,34.5912,34.6568,34.535,34.6381,59887.0
2023-03-29 12:30:00,36.98,37.05,36.88,36.91,50644.0,34.6381,34.7036,34.5444,34.5725,50644.0
2023-03-29 13:00:00,36.91,37.0,36.88,36.97,42770.0,34.5725,34.6568,34.5444,34.6287,42770.0
2023-03-29 13:30:00,36.95,36.98,36.86,36.91,60417.0,34.61,34.6381,34.5257,34.5725,60417.0
2023-03-29 14:00:00,36.91,36.94,36.84,36.88,78272.0,34.5725,34.6006,34.5069,34.5444,78272.0
2023-03-29 14:30:00,36.89,37.07,36.87,37.04,96890.0,34.5538,34.7224,34.535,34.6943,96890.0
2023-03-29 15:00:00,37.04,37.13,36.85,37.09,318518.0,34.6943,34.7786,34.5163,34.7411,318518.0
2023-03-29 15:30:00,37.09,37.26,37.05,37.23,490203.0,34.7411,34.9003,34.7036,34.8722,490203.0
2023-03-30 09:30:00,37.64,37.7,37.42,37.49,171743.0,35.2563,35.3125,35.0502,35.1158,171743.0
2023-03-30 10:00:00,37.51,37.53,37.26,37.35,204276.0,35.1345,35.1532,34.9003,34.9846,204276.0
2023-03-30 10:30:00,37.37,37.45,37.15,37.17,150593.0,35.0034,35.0783,34.7973,34.816,150593.0
2023-03-30 11:00:00,37.16,37.18,36.9,37.09,1425193.0,34.8067,34.8254,34.5631,34.7411,1425193.0
2023-03-30 11:30:00,37.09,37.12,36.86,36.88,783072.0,34.7411,34.7692,34.5257,34.5444,783072.0
2023-03-30 12:00:00,36.88,36.93,36.76,36.76,184979.0,34.5444,34.5912,34.432,34.432,184979.0
2023-03-30 12:30:00,36.75,36.78,36.62,36.69,126326.0,34.4226,34.4507,34.3009,34.3664,126326.0
2023-03-30 13:00:00,36.69,36.79,36.65,36.67,83658.0,34.3664,34.4601,34.329,34.3477,83658.0
2023-03-30 13:30:00,36.66,36.68,36.55,36.68,107940.0,34.3383,34.3571,34.2353,34.3571,107940.0
2023-03-30 14:00:00,36.67,36.73,36.64,36.71,205099.0,34.3477,34.4039,34.3196,34.3852,205099.0
2023-03-30 14:30:00,36.7,36.74,36.6,36.66,156647.0,34.3758,34.4133,34.2821,34.3383,156647.0
2023-03-30 15:00:00,36.66,36.69,36.58,36.58,192763.0,34.3383,34.3664,34.2634,34.2634,192763.0
2023-03-30 15:30:00,36.58,36.74,36.57,36.67,463258.0,34.2634,34.4133,34.254,34.3477,463258.0
2023-03-31 09:30:00,36.98,37.18,36.63,36.65,284106.0,34.6381,34.8254,34.3102,34.329,284106.0
2023-03-31 10:00:00,36.65,36.96,36.63,36.91,256779.0,34.329,34.6193,34.3102,34.5725,256779.0
2023-03-31 10:30:00,36.91,37.0,36.81,37.0,137644.0,34.5725,34.6568,34.4788,34.6568,137644.0
2023-03-31 11:00:00,36.99,37.12,36.96,37.08,103902.0,34.6474,34.7692,34.6193,34.7317,103902.0
2023-03-31 11:30:00,37.09,37.09,36.9,36.91,57443.0,34.7411,34.7411,34.5631,34.5725,57443.0
2023-03-31 12:00:00,36.9,37.04,36.9,36.93,64156.0,34.5631,34.6943,34.5631,34.5912,64156.0
2023-03-31 12:30:00,36.92,36.93,36.81,36.89,64654.0,34.5819,34.5912,34.4788,34.5538,64654.0
2023-03-31 13:00:00,36.9,36.94,36.87,36.94,107630.0,34.5631,34.6006,34.535,34.6006,107630.0
2023-03-31 13:30:00,36.93,36.93,36.85,36.89,68470.0,34.5912,34.5912,34.5163,34.5538,68470.0
2023-03-31 14:00:00,36.9,36.93,36.8,36.83,73334.0,34.5631,34.5912,34.4695,34.4976,73334.0
2023-03-31 14:30:00,36.83,36.84,36.73,36.74,81086.0,34.4976,34.5069,34.4039,34.4133,81086.0
2023-03-31 15:00:00,36.75,36.95,36.73,36.93,173108.0,34.4226,34.61,34.4039,34.5912,173108.0
2023-03-31 15:30:00,36.94,37.1,36.85,37.09,496894.0,34.6006,34.7505,34.5163,34.7411,496894.0
2023-04-03 09:30:00,37.2,37.39,37.12,37.25,299938.0,34.8441,35.0221,34.7692,34.891,299938.0
2023-04-03 10:00:00,37.26,37.31,37.13,37.22,203812.0,34.9003,34.9472,34.7786,34.8629,203812.0
2023-04-03 10:30:00,37.23,37.25,36.59,36.66,216496.0,34.8722,34.891,34.2728,34.3383,216496.0
2023-04-03 11:00:00,36.66,36.75,36.55,36.58,130309.0,34.3383,34.4226,34.2353,34.2634,130309.0
2023-04-03 11:30:00,36.59,36.73,36.57,36.7,223838.0,34.2728,34.4039,34.254,34.3758,223838.0
2023-04-03 12:00:00,36.71,36.73,36.64,36.69,60580.0,34.3852,34.4039,34.3196,34.3664,60580.0
2023-04-03 12:30:00,36.7,36.76,36.65,36.66,44936.0,34.3758,34.432,34.329,34.3383,44936.0
2023-04-03 13:00:00,36.66,36.68,36.58,36.63,54814.0,34.3383,34.3571,34.2634,34.3102,54814.0
2023-04-03 13:30:00,36.62,36.65,36.55,36.61,36842.0,34.3009,34.329,34.2353,34.2915,36842.0
2023-04-03 14:00:00,36.61,36.68,36.55,36.67,48333.0,34.2915,34.3571,34.2353,34.3477,48333.0
2023-04-03 14:30:00,36.67,36.83,36.67,36.8,23310.0,34.3477,34.4976,34.3477,34.4695,23310.0
2023-04-03 15:00:00,36.8,36.84,36.72,36.74,73314.0,34.4695,34.5069,34.3945,34.4133,73314.0
2023-04-03 15:30:00,36.74,36.82,36.69,36.76,240087.0,34.4133,34.4882,34.3664,34.432,240087.0
2023-04-04 09:30:00,36.9,37.0,36.23,36.29,237342.0,34.5631,34.6568,33.9356,33.9918,237342.0
2023-04-04 10:00:00,36.28,36.39,36.03,36.09,350457.0,33.9824,34.0854,33.7482,33.8044,350457.0
2023-04-04 10:30:00,36.09,36.14,35.76,35.8,251972.0,33.8044,33.8513,33.4953,33.5328,251972.0
2023-04-04 11:00:00,35.8,35.8,35.55,35.64,179420.0,33.5328,33.5328,33.2986,33.3829,179420.0
2023-04-04 11:30:00,35.64,35.72,35.59,35.61,175065.0,33.3829,33.4578,33.3361,33.3548,175065.0
2023-04-04 12:00:00,35.62,35.76,35.57,35.76,217561.0,33.3642,33.4953,33.3173,33.4953,217561.0
2023-04-04 12:30:00,35.76,35.8,35.67,35.77,90807.0,33.4953,33.5328,33.411,33.5047,90807.0
2023-04-04 13:00:00,35.76,35.84,35.73,35.8,107017.0,33.4953,33.5702,33.4672,33.5328,107017.0
2023-04-04 13:30:00,35.8,35.89,35.77,35.79,166812.0,33.5328,33.6171,33.5047,33.5234,166812.0
2023-04-04 14:00:00,35.79,35.87,35.67,35.67,60705.0,33.5234,33.5983,33.411,33.411,60705.0
2023-04-04 14:30:00,35.66,35.76,35.62,35.73,70789.0,33.4016,33.4953,33.3642,33.4672,70789.0
2023-04-04 15:00:00,35.72,35.83,35.69,35.75,85908.0,33.4578,33.5609,33.4297,33.4859,85908.0
2023-04-04 15:30:00,35.76,36.05,35.74,36.02,540472.0,33.4953,33.767,33.4766,33.7389,540472.0
2023-04-05 09:30:00,35.49,35.95,35.39,35.78,428433.0,33.2424,33.6733,33.1487,33.514,428433.0
2023-04-05 10:00:00,35.79,35.84,35.46,35.46,295186.0,33.5234,33.5702,33.2143,33.2143,295186.0
2023-04-05 10:30:00,35.47,35.76,35.36,35.42,138147.0,33.2237,33.4953,33.1206,33.1768,138147.0
2023-04-05 11:00:00,35.4,35.52,35.34,35.46,138722.0,33.1581,33.2705,33.1019,33.2143,138722.0
2023-04-05 11:30:00,35.47,35.56,35.46,35.56,188791.0,33.2237,33.308,33.2143,33.308,188791.0
2023-04-05 12:00:00,35.56,35.57,35.47,35.51,94406.0,33.308,33.3173,33.2237,33.2611,94406.0
2023-04-05 12:30:00,35.51,35.55,35.39,35.47,63395.0,33.2611,33.2986,33.1487,33.2237,63395.0
2023-04-05 13:00:00,35.47,35.93,35.46,35.76,239844.0,33.2237,33.6545,33.2143,33.4953,239844.0
2023-04-05 13:30:00,35.76,35.78,35.52,35.62,125328.0,33.4953,33.514,33.2705,33.3642,125328.0
2023-04-05 14:00:00,35.62,35.83,35.6,35.75,114033.0,33.3642,33.5609,33.3454,33.4859,114033.0
2023-04-05 14:30:00,35.76,35.86,35.68,35.72,90517.0,33.4953,33.589,33.4204,33.4578,90517.0
2023-04-05 15:00:00,35.72,35.77,35.67,35.72,84231.0,33.4578,33.5047,33.411,33.4578,84231.0
2023-04-05 15:30:00,35.73,35.83,35.71,35.8,274963.0,33.4672,33.5609,33.4485,33.5328,274963.0
2023-04-06 09:30:00,35.79,36.17,35.79,36.16,302607.0,33.5234,33.8794,33.5234,33.87,302607.0
2023-04-06 10:00:00,36.16,36.39,36.09,36.2,463949.0,33.87,34.0854,33.8044,33.9075,463949.0
2023-04-06 10:30:00,36.2,36.29,36.09,36.19,147103.0,33.9075,33.9918,33.8044,33.8981,147103.0
2023-04-06 11:00:00,36.18,36.35,36.14,36.18,163069.0,33.8887,34.048,33.8513,33.8887,163069.0
2023-04-06 11:30:00,36.18,36.23,36.12,36.19,72540.0,33.8887,33.9356,33.8325,33.8981,72540.0
2023-04-06 12:00:00,36.2,36.29,36.2,36.24,115282.0,33.9075,33.9918,33.9075,33.9449,115282.0
2023-04-06 12:30:00,36.25,36.45,36.23,36.23,151097.0,33.9543,34.1416,33.9356,33.9356,151097.0
2023-04-06 13:00:00,36.22,36.35,36.19,36.27,85708.0,33.9262,34.048,33.8981,33.973,85708.0
2023-04-06 13:30:00,36.28,36.3,36.19,36.19,71454.0,33.9824,34.0011,33.8981,33.8981,71454.0
2023-04-06 14:00:00,36.2,36.28,36.19,36.27,100010.0,33.9075,33.9824,33.8981,33.973,100010.0
2023-04-06 14:30:00,36.27,36.31,36.2,36.21,102570.0,33.973,34.0105,33.9075,33.9168,102570.0
2023-04-06 15:00:00,36.2,36.25,36.13,36.19,133165.0,33.9075,33.9543,33.8419,33.8981,133165.0
2023-04-06 15:30:00,36.19,36.23,36.13,36.21,369203.0,33.8981,33.9356,33.8419,33.9168,369203.0
2023-04-10 09:30:00,36.01,36.61,35.82,36.45,360172.0,33.7295,34.2915,33.5515,34.1416,360172.0
2023-04-10 10:00:00,36.43,36.64,36.42,36.64,164859.0,34.1229,34.3196,34.1135,34.3196,164859.0
2023-04-10 10:30:00,36.65,36.72,36.49,36.52,164785.0,34.329,34.3945,34.1791,34.2072,164785.0
2023-04-10 11:00:00,36.54,36.54,36.44,36.46,79137.0,34.2259,34.2259,34.1323,34.151,79137.0
2023-04-10 11:30:00,36.47,36.47,36.23,36.23,92989.0,34.1604,34.1604,33.9356,33.9356,92989.0
2023-04-10 12:00:00,36.22,36.26,36.15,36.16,66759.0,33.9262,33.9637,33.8606,33.87,66759.0
2023-04-10 12:30:00,36.16,36.32,36.15,36.31,89106.0,33.87,34.0199,33.8606,34.0105,89106.0
2023-04-10 13:00:00,36.32,36.44,36.31,36.38,41435.0,34.0199,34.1323,34.0105,34.0761,41435.0
2023-04-10 13:30:00,36.39,36.51,36.38,36.4,74104.0,34.0854,34.1978,34.0761,34.0948,74104.0
2023-04-10 14:00:00,36.4,36.49,36.35,36.44,50630.0,34.0948,34.1791,34.048,34.1323,50630.0
2023-04-10 14:30:00,36.44,36.47,36.4,36.44,49272.0,34.1323,34.1604,34.0948,34.1323,49272.0
2023-04-10 15:00:00,36.45,36.48,36.39,36.4,67398.0,34.1416,34.1697,34.0854,34.0948,67398.0
2023-04-10 15:30:00,36.4,36.48,36.37,36.46,239180.0,34.0948,34.1697,34.0667,34.151,239180.0
2023-04-11 09:30:00,36.61,36.67,36.49,36.52,324680.0,34.2915,34.3477,34.1791,34.2072,324680.0
2023-04-11 10:00:00,36.53,36.74,36.51,36.64,205635.0,34.2166,34.4133,34.1978,34.3196,205635.0
2023-04-11 10:30:00,36.64,36.71,36.42,36.57,86879.0,34.3196,34.3852,34.1135,34.254,86879.0
2023-04-11 11:00:00,36.59,36.66,36.52,36.62,66765.0,34.2728,34.3383,34.2072,34.3009,66765.0
2023-04-11 11:30:00,36.61,36.76,36.51,36.76,80898.0,34.2915,34.432,34.1978,34.432,80898.0
2023-04-11 12:00:00,36.76,36.85,36.71,36.79,87365.0,34.432,34.5163,34.3852,34.4601,87365.0
2023-04-11 12:30:00,36.79,36.8,36.69,36.75,39882.0,34.4601,34.4695,34.3664,34.4226,39882.0
2023-04-11 13:00:00,36.75,36.77,36.69,36.74,50357.0,34.4226,34.4414,34.3664,34.4133,50357.0
2023-04-11 13:30:00,36.74,36.85,36.69,36.82,55630.0,34.4133,34.5163,34.3664,34.4882,55630.0
2023-04-11 14:00:00,36.82,36.86,36.8,36.85,62839.0,34.4882,34.5257,34.4695,34.5163,62839.0
2023-04-11 14:30:00,36.85,36.91,36.83,36.86,62674.0,34.5163,34.5725,34.4976,34.5257,62674.0
2023-04-11 15:00:00,36.87,36.93,36.84,36.91,120398.0,34.535,34.5912,34.5069,34.5725,120398.0
2023-04-11 15:30:00,36.92,36.95,36.7,36.72,329105.0,34.5819,34.61,34.3758,34.3945,329105.0
2023-04-12 09:30:00,36.96,37.08,36.71,36.83,295612.0,34.6193,34.7317,34.3852,34.4976,295612.0
2023-04-12 10:00:00,36.83,36.88,36.4,36.55,186832.0,34.4976,34.5444,34.0948,34.2353,186832.0
2023-04-12 10:30:00,36.55,36.59,36.31,36.31,139153.0,34.2353,34.2728,34.0105,34.0105,139153.0
2023-04-12 11:00:00,36.31,36.41,36.18,36.41,96813.0,34.0105,34.1042,33.8887,34.1042,96813.0
2023-04-12 11:30:00,36.42,36.47,36.37,36.43,408014.0,34.1135,34.1604,34.0667,34.1229,408014.0
2023-04-12 12:00:00,36.43,36.53,36.43,36.5,130512.0,34.1229,34.2166,34.1229,34.1885,130512.0
2023-04-12 12:30:00,36.5,36.56,36.43,36.44,46582.0,34.1885,34.2447,34.1229,34.1323,46582.0
2023-04-12 13:00:00,36.44,36.67,36.43,36.66,42024.0,34.1323,34.3477,34.1229,34.3383,42024.0
2023-04-12 13:30:00,36.67,36.72,36.6,36.62,47782.0,34.3477,34.3945,34.2821,34.3009,47782.0
2023-04-12 14:00:00,36.63,36.69,36.47,36.48,91422.0,34.3102,34.3664,34.1604,34.1697,91422.0
2023-04-12 14:30:00,36.47,36.48,36.38,36.47,90667.0,34.1604,34.1697,34.0761,34.1604,90667.0
2023-04-12 15:00:00,36.47,36.49,36.33,36.34,95584.0,34.1604,34.1791,34.0292,34.0386,95584.0
2023-04-12 15:30:00,36.33,36.48,36.32,36.41,364088.0,34.0292,34.1697,34.0199,34.1042,364088.0
2023-04-13 09:30:00,36.56,36.56,36.11,36.36,261776.0,34.2447,34.2447,33.8232,34.0573,261776.0
2023-04-13 10:00:00,36.37,36.63,36.31,36.62,152407.0,34.0667,34.3102,34.0105,34.3009,152407.0
2023-04-13 10:30:00,36.62,36.69,36.51,36.6,195837.0,34.3009,34.3664,34.1978,34.2821,195837.0
2023-04-13 11:00:00,36.61,36.7,36.57,36.67,90850.0,34.2915,34.3758,34.254,34.3477,90850.0
2023-04-13 11:30:00,36.68,36.78,36.66,36.73,215010.0,34.3571,34.4507,34.3383,34.4039,215010.0
2023-04-13 12:00:00,36.73,36.85,36.73,36.77,69663.0,34.4039,34.5163,34.4039,34.4414,69663.0
2023-04-13 12:30:00,36.77,36.88,36.77,36.87,118259.0,34.4414,34.5444,34.4414,34.535,118259.0
2023-04-13 13:00:00,36.87,36.97,36.83,36.93,120307.0,34.535,34.6287,34.4976,34.5912,120307.0
2023-04-13 13:30:00,36.92,36.96,36.86,36.87,116919.0,34.5819,34.6193,34.5257,34.535,116919.0
2023-04-13 14:00:00,36.87,36.89,36.79,36.87,106915.0,34.535,34.5538,34.4601,34.535,106915.0
2023-04-13 14:30:00,36.88,37.01,36.86,37.01,155160.0,34.5444,34.6662,34.5257,34.6662,155160.0
2023-04-13 15:00:00,37.01,37.05,36.91,36.92,106546.0,34.6662,34.7036,34.5725,34.5819,106546.0
2023-04-13 15:30:00,36.93,36.94,36.85,36.9,385800.0,34.5912,34.6006,34.5163,34.5631,385800.0
2023-04-14 09:30:00,37.47,37.57,36.92,37.29,768066.0,35.097,35.1907,34.5819,34.9284,768066.0
2023-04-14 10:00:00,37.28,37.28,36.83,36.86,491018.0,34.9191,34.9191,34.4976,34.5257,491018.0
2023-04-14 10:30:00,36.86,36.9,36.61,36.67,286726.0,34.5257,34.5631,34.2915,34.3477,286726.0
2023-04-14 11:00:00,36.67,36.71,36.52,36.55,97959.0,34.3477,34.3852,34.2072,34.2353,97959.0
2023-04-14 11:30:00,36.55,36.58,36.39,36.48,139522.0,34.2353,34.2634,34.0854,34.1697,139522.0
2023-04-14 12:00:00,36.5,36.52,36.37,36.42,80677.0,34.1885,34.2072,34.0667,34.1135,80677.0
2023-04-14 12:30:00,36.41,36.5,36.4,36.48,63777.0,34.1042,34.1885,34.0948,34.1697,63777.0
2023-04-14 13:00:00,36.48,36.57,36.39,36.39,183613.0,34.1697,34.254,34.0854,34.0854,183613.0
2023-04-14 13:30:00,36.39,36.4,36.23,36.38,112075.0,34.0854,34.0948,33.9356,34.0761,112075.0
2023-04-14 14:00:00,36.38,36.48,36.37,36.43,62425.0,34.0761,34.1697,34.0667,34.1229,62425.0
2023-04-14 14:30:00,36.43,36.51,36.37,36.41,62728.0,34.1229,34.1978,34.0667,34.1042,62728.0
2023-04-14 15:00:00,36.41,36.43,36.26,36.36,115431.0,34.1042,34.1229,33.9637,34.0573,115431.0
2023-04-14 15:30:00,36.36,36.51,36.35,36.49,436754.0,34.0573,34.1978,34.048,34.1791,436754.0
2023-04-17 09:30:00,36.33,36.41,35.92,36.32,452279.0,34.0292,34.1042,33.6452,34.0199,452279.0
2023-04-17 10:00:00,36.32,36.43,36.21,36.34,143534.0,34.0199,34.1229,33.9168,34.0386,143534.0
2023-04-17 10:30:00,36.35,36.45,36.28,36.41,67043.0,34.048,34.1416,33.9824,34.1042,67043.0
2023-04-17 11:00:00,36.41,36.69,36.33,36.59,173402.0,34.1042,34.3664,34.0292,34.2728,173402.0
2023-04-17 11:30:00,36.6,36.78,36.51,36.65,141825.0,34.2821,34.4507,34.1978,34.329,141825.0
2023-04-17 12:00:00,36.65,36.82,36.64,36.81,114003.0,34.329,34.4882,34.3196,34.4788,114003.0
2023-04-17 12:30:00,36.82,36.98,36.82,36.84,132206.0,34.4882,34.6381,34.4882,34.5069,132206.0
2023-04-17 13:00:00,36.83,36.96,36.79,36.91,84993.0,34.4976,34.6193,34.4601,34.5725,84993.0
2023-04-17 13:30:00,36.91,36.96,36.89,36.92,202391.0,34.5725,34.6193,34.5538,34.5819,202391.0
2023-04-17 14:00:00,36.92,37.07,36.9,37.07,76140.0,34.5819,34.7224,34.5631,34.7224,76140.0
2023-04-17 14:30:00,37.06,37.16,37.04,37.14,90753.0,34.713,34.8067,34.6943,34.7879,90753.0
2023-04-17 15:00:00,37.14,37.3,37.14,37.28,99806.0,34.7879,34.9378,34.7879,34.9191,99806.0
2023-04-17 15:30:00,37.27,37.34,37.18,37.33,578224.0,34.9097,34.9753,34.8254,34.9659,578224.0
2023-04-18 09:30:00,37.37,37.37,36.83,36.83,469975.0,35.0034,35.0034,34.4976,34.4976,469975.0
2023-04-18 10:00:00,36.83,36.9,36.68,36.68,399689.0,34.4976,34.5631,34.3571,34.3571,399689.0
2023-04-18 10:30:00,36.68,36.73,36.58,36.72,181546.0,34.3571,34.4039,34.2634,34.3945,181546.0
2023-04-18 11:00:00,36.72,36.78,36.65,36.74,82431.0,34.3945,34.4507,34.329,34.4133,82431.0
2023-04-18 11:30:00,36.75,36.81,36.65,36.67,81158.0,34.4226,34.4788,34.329,34.3477,81158.0
2023-04-18 12:00:00,36.66,36.73,36.62,36.71,82619.0,34.3383,34.4039,34.3009,34.3852,82619.0
2023-04-18 12:30:00,36.71,36.8,36.63,36.65,108935.0,34.3852,34.4695,34.3102,34.329,108935.0
2023-04-18 13:00:00,36.65,36.73,36.62,36.63,61947.0,34.329,34.4039,34.3009,34.3102,61947.0
2023-04-18 13:30:00,36.63,36.7,36.58,36.68,80657.0,34.3102,34.3758,34.2634,34.3571,80657.0
2023-04-18 14:00:00,36.67,36.71,36.63,36.7,102833.0,34.3477,34.3852,34.3102,34.3758,102833.0
2023-04-18 14:30:00,36.69,36.72,36.57,36.67,100823.0,34.3664,34.3945,34.254,34.3477,100823.0
2023-04-18 15:00:00,36.68,36.76,36.67,36.74,156199.0,34.3571,34.432,34.3477,34.4133,156199.0
2023-04-18 15:30:00,36.74,36.87,36.74,36.82,310543.0,34.4133,34.535,34.4133,34.4882,310543.0
2023-04-19 09:30:00,37.02,37.35,36.79,37.16,619568.0,34.6755,34.9846,34.4601,34.8067,619568.0
2023-04-19 10:00:00,37.17,37.44,37.07,37.25,320977.0,34.816,35.0689,34.7224,34.891,320977.0
2023-04-19 10:30:00,37.22,37.39,37.19,37.35,122341.0,34.8629,35.0221,34.8348,34.9846,122341.0
2023-04-19 11:00:00,37.36,37.36,37.14,37.19,102419.0,34.994,34.994,34.7879,34.8348,102419.0
2023-04-19 11:30:00,37.19,37.2,37.09,37.18,64417.0,34.8348,34.8441,34.7411,34.8254,64417.0
2023-04-19 12:00:00,37.18,37.28,37.15,37.23,94346.0,34.8254,34.9191,34.7973,34.8722,94346.0
2023-04-19 12:30:00,37.23,37.43,37.21,37.43,81847.0,34.8722,35.0596,34.8535,35.0596,81847.0
2023-04-19 13:00:00,37.43,37.65,37.43,37.57,185770.0,35.0596,35.2656,35.0596,35.1907,185770.0
2023-04-19 13:30:00,37.57,37.76,37.52,37.75,145924.0,35.1907,35.3687,35.1439,35.3593,145924.0
2023-04-19 14:00:00,37.75,38.1,37.74,38.1,242498.0,35.3593,35.6871,35.3499,35.6871,242498.0
2023-04-19 14:30:00,38.1,38.12,37.91,37.94,303966.0,35.6871,35.7059,35.5092,35.5373,303966.0
2023-04-19 15:00:00,37.94,38.04,37.92,38.03,254719.0,35.5373,35.6309,35.5185,35.6216,254719.0
2023-04-19 15:30:00,38.04,38.05,37.86,37.93,465433.0,35.6309,35.6403,35.4623,35.5279,465433.0
2023-04-20 09:30:00,37.33,37.85,37.29,37.57,347740.0,34.9659,35.453,34.9284,35.1907,347740.0
2023-04-20 10:00:00,37.58,37.61,37.35,37.53,252165.0,35.2001,35.2282,34.9846,35.1532,252165.0
2023-04-20 10:30:00,37.53,37.62,37.44,37.55,98867.0,35.1532,35.2375,35.0689,35.172,98867.0
2023-04-20 11:00:00,37.55,37.55,37.24,37.24,111240.0,35.172,35.172,34.8816,34.8816,111240.0
2023-04-20 11:30:00,37.23,37.36,37.1,37.23,201434.0,34.8722,34.994,34.7505,34.8722,201434.0
2023-04-20 12:00:00,37.24,37.28,37.07,37.27,105225.0,34.8816,34.9191,34.7224,34.9097,105225.0
2023-04-20 12:30:00,37.27,37.39,37.17,37.37,85461.0,34.9097,35.0221,34.816,35.0034,85461.0
2023-04-20 13:00:00,37.37,37.44,37.3,37.37,61965.0,35.0034,35.0689,34.9378,35.0034,61965.0
2023-04-20 13:30:00,37.37,37.45,37.35,37.44,31629.0,35.0034,35.0783,34.9846,35.0689,31629.0
2023-04-20 14:00:00,37.43,37.53,37.37,37.46,58116.0,35.0596,35.1532,35.0034,35.0877,58116.0
2023-04-20 14:30:00,37.45,37.46,37.35,37.41,69440.0,35.0783,35.0877,34.9846,35.0408,69440.0
2023-04-20 15:00:00,37.42,37.47,37.31,37.35,65033.0,35.0502,35.097,34.9472,34.9846,65033.0
2023-04-20 15:30:00,37.35,37.43,37.24,37.35,372572.0,34.9846,35.0596,34.8816,34.9846,372572.0
2023-04-21 09:30:00,37.23,37.24,36.69,37.01,335823.0,34.8722,34.8816,34.3664,34.6662,335823.0
2023-04-21 10:00:00,37.01,37.05,36.87,36.95,236171.0,34.6662,34.7036,34.535,34.61,236171.0
2023-04-21 10:30:00,36.95,37.01,36.61,36.63,115124.0,34.61,34.6662,34.2915,34.3102,115124.0
2023-04-21 11:00:00,36.64,36.88,36.61,36.83,168974.0,34.3196,34.5444,34.2915,34.4976,168974.0
2023-04-21 11:30:00,36.84,36.93,36.71,36.73,125217.0,34.5069,34.5912,34.3852,34.4039,125217.0
2023-04-21 12:00:00,36.72,36.86,36.71,36.73,104065.0,34.3945,34.5257,34.3852,34.4039,104065.0
2023-04-21 12:30:00,36.73,36.8,36.7,36.78,83069.0,34.4039,34.4695,34.3758,34.4507,83069.0
2023-04-21 13:00:00,36.79,36.81,36.69,36.69,44664.0,34.4601,34.4788,34.3664,34.3664,44664.0
2023-04-21 13:30:00,36.7,36.85,36.69,36.83,104970.0,34.3758,34.5163,34.3664,34.4976,104970.0
2023-04-21 14:00:00,36.83,36.93,36.83,36.91,253817.0,34.4976,34.5912,34.4976,34.5725,253817.0
2023-04-21 14:30:00,36.91,36.94,36.86,36.93,76213.0,34.5725,34.6006,34.5257,34.5912,76213.0
2023-04-21 15:00:00,36.92,36.94,36.81,36.82,243875.0,34.5819,34.6006,34.4788,34.4882,243875.0
2023-04-21 15:30:00,36.82,36.89,36.81,36.88,302705.0,34.4882,34.5538,34.4788,34.5444,302705.0
2023-04-24 09:30:00,36.79,36.98,36.7,36.78,236356.0,34.4601,34.6381,34.3758,34.4507,236356.0
2023-04-24 10:00:00,36.81,37.13,36.76,37.13,203724.0,34.4788,34.7786,34.432,34.7786,203724.0
2023-04-24 10:30:00,37.13,37.19,36.78,36.8,195148.0,34.7786,34.8348,34.4507,34.4695,195148.0
2023-04-24 11:00:00,36.8,36.85,36.65,36.72,141062.0,34.4695,34.5163,34.329,34.3945,141062.0
2023-04-24 11:30:00,36.73,36.79,36.67,36.75,66631.0,34.4039,34.4601,34.3477,34.4226,66631.0
2023-04-24 12:00:00,36.75,36.85,36.71,36.85,45116.0,34.4226,34.5163,34.3852,34.5163,45116.0
2023-04-24 12:30:00,36.84,36.9,36.81,36.84,37903.0,34.5069,34.5631,34.4788,34.5069,37903.0
2023-04-24 13:00:00,36.84,36.87,36.77,36.86,46463.0,34.5069,34.535,34.4414,34.5257,46463.0
2023-04-24 13:30:00,36.86,36.92,36.85,36.87,57534.0,34.5257,34.5819,34.5163,34.535,57534.0
2023-04-24 14:00:00,36.88,36.89,36.64,36.64,98320.0,34.5444,34.5538,34.3196,34.3196,98320.0
2023-04-24 14:30:00,36.65,36.71,36.62,36.64,56938.0,34.329,34.3852,34.3009,34.3196,56938.0
2023-04-24 15:00:00,36.64,36.76,36.64,36.73,120030.0,34.3196,34.432,34.3196,34.4039,120030.0
2023-04-24 15:30:00,36.72,36.74,36.66,36.72,214204.0,34.3945,34.4133,34.3383,34.3945,214204.0
2023-04-25 09:30:00,36.25,36.25,35.82,36.07,463951.0,33.9543,33.9543,33.5515,33.7857,463951.0
2023-04-25 10:00:00,36.05,36.17,35.82,35.95,144190.0,33.767,33.8794,33.5515,33.6733,144190.0
2023-04-25 10:30:00,35.97,35.98,35.78,35.87,111054.0,33.692,33.7014,33.514,33.5983,111054.0
2023-04-25 11:00:00,35.87,36.01,35.86,35.88,147985.0,33.5983,33.7295,33.589,33.6077,147985.0
2023-04-25 11:30:00,35.89,35.96,35.86,35.91,59380.0,33.6171,33.6827,33.589,33.6358,59380.0
2023-04-25 12:00:00,35.91,36.03,35.9,35.91,67694.0,33.6358,33.7482,33.6264,33.6358,67694.0
2023-04-25 12:30:00,35.9,35.91,35.72,35.72,137948.0,33.6264,33.6358,33.4578,33.4578,137948.0
2023-04-25 13:00:00,35.71,35.73,35.21,35.49,575650.0,33.4485,33.4672,32.9801,33.2424,575650.0
2023-04-25 13:30:00,35.48,35.5,35.35,35.35,250510.0,33.233,33.2518,33.1113,33.1113,250510.0
2023-04-25 14:00:00,35.35,35.65,35.27,35.64,163212.0,33.1113,33.3923,33.0363,33.3829,163212.0
2023-04-25 14:30:00,35.63,35.67,35.43,35.47,147472.0,33.3735,33.411,33.1862,33.2237,147472.0
2023-04-25 15:00:00,35.46,35.51,35.36,35.37,271891.0,33.2143,33.2611,33.1206,33.13,271891.0
2023-04-25 15:30:00,35.36,35.42,35.24,35.35,772829.0,33.1206,33.1768,33.0082,33.1113,772829.0
2023-04-26 09:30:00,35.5,35.88,35.33,35.56,439551.0,33.2518,33.6077,33.0925,33.308,439551.0
2023-04-26 10:00:00,35.56,35.74,35.25,35.31,417112.0,33.308,33.4766,33.0176,33.0738,417112.0
2023-04-26 10:30:00,35.32,35.7,35.31,35.68,328093.0,33.0832,33.4391,33.0738,33.4204,328093.0
2023-04-26 11:00:00,35.68,35.89,35.66,35.79,234064.0,33.4204,33.6171,33.4016,33.5234,234064.0
2023-04-26 11:30:00,35.79,36.01,35.74,35.99,210666.0,33.5234,33.7295,33.4766,33.7108,210666.0
2023-04-26 12:00:00,35.99,36.1,35.85,35.85,170437.0,33.7108,33.8138,33.5796,33.5796,170437.0
2023-04-26 12:30:00,35.85,35.92,35.78,35.85,140650.0,33.5796,33.6452,33.514,33.5796,140650.0
2023-04-26 13:00:00,35.86,35.9,35.78,35.82,165969.0,33.589,33.6264,33.514,33.5515,165969.0
2023-04-26 13:30:00,35.82,35.9,35.64,35.65,156287.0,33.5515,33.6264,33.3829,33.3923,156287.0
2023-04-26 14:00:00,35.64,35.65,35.48,35.6,282560.0,33.3829,33.3923,33.233,33.3454,282560.0
2023-04-26 14:30:00,35.59,35.62,35.13,35.33,464836.0,33.3361,33.3642,32.9052,33.0925,464836.0
2023-04-26 15:00:00,35.32,35.39,35.21,35.38,446632.0,33.0832,33.1487,32.9801,33.1394,446632.0
2023-04-26 15:30:00,35.38,35.55,35.32,35.5,501274.0,33.1394,33.2986,33.0832,33.2518,501274.0
2023-04-27 09:30:00,35.58,36.09,35.58,36.03,435666.0,33.3267,33.8044,33.3267,33.7482,435666.0
2023-04-27 10:00:00,36.04,36.06,35.75,35.86,180557.0,33.7576,33.7763,33.4859,33.589,180557.0
2023-04-27 10:30:00,35.86,35.91,35.64,35.72,119462.0,33.589,33.6358,33.3829,33.4578,119462.0
2023-04-27 11:00:00,35.72,35.91,35.61,35.88,93518.0,33.4578,33.6358,33.3548,33.6077,93518.0
2023-04-27 11:30:00,35.88,36.05,35.81,36.04,84856.0,33.6077,33.767,33.5421,33.7576,84856.0
2023-04-27 12:00:00,36.05,36.2,36.05,36.07,141348.0,33.767,33.9075,33.767,33.7857,141348.0
2023-04-27 12:30:00,36.08,36.08,35.95,35.97,80534.0,33.7951,33.7951,33.6733,33.692,80534.0
2023-04-27 13:00:00,35.98,36.03,35.95,36.02,69014.0,33.7014,33.7482,33.6733,33.7389,69014.0
2023-04-27 13:30:00,36.04,36.19,36.01,36.1,94753.0,33.7576,33.8981,33.7295,33.8138,94753.0
2023-04-27 14:00:00,36.12,36.27,36.09,36.27,95973.0,33.8325,33.973,33.8044,33.973,95973.0
2023-04-27 14:30:00,36.27,36.28,36.17,36.21,96829.0,33.973,33.9824,33.8794,33.9168,96829.0
2023-04-27 15:00:00,36.2,36.28,36.15,36.2,260145.0,33.9075,33.9824,33.8606,33.9075,260145.0
2023-04-27 15:30:00,36.2,36.21,36.12,36.14,448091.0,33.9075,33.9168,33.8325,33.8513,448091.0
2023-04-28 09:30:00,36.04,36.59,35.9,36.46,403720.0,33.7576,34.2728,33.6264,34.151,403720.0
2023-04-28 10:00:00,36.44,36.81,36.42,36.73,195976.0,34.1323,34.4788,34.1135,34.4039,195976.0
2023-04-28 10:30:00,36.74,36.82,36.41,36.58,369532.0,34.4133,34.4882,34.1042,34.2634,369532.0
2023-04-28 11:00:00,36.57,36.82,36.28,36.75,506947.0,34.254,34.4882,33.9824,34.4226,506947.0
2023-04-28 11:30:00,36.76,36.85,36.63,36.78,389139.0,34.432,34.5163,34.3102,34.4507,389139.0
2023-04-28 12:00:00,36.78,36.86,36.6,36.66,442109.0,34.4507,34.5257,34.2821,34.3383,442109.0
2023-04-28 12:30:00,36.66,36.74,36.61,36.73,222330.0,34.3383,34.4133,34.2915,34.4039,222330.0
2023-04-28 13:00:00,36.73,36.74,36.64,36.71,131921.0,34.4039,34.4133,34.3196,34.3852,131921.0
2023-04-28 13:30:00,36.71,36.76,36.62,36.64,436897.0,34.3852,34.432,34.3009,34.3196,436897.0
2023-04-28 14:00:00,36.65,36.74,36.52,36.54,199337.0,34.329,34.4133,34.2072,34.2259,199337.0
2023-04-28 14:30:00,36.55,36.6,36.47,36.55,169699.0,34.2353,34.2821,34.1604,34.2353,169699.0
2023-04-28 15:00:00,36.55,36.66,36.54,36.64,415670.0,34.2353,34.3383,34.2259,34.3196,415670.0
2023-04-28 15:30:00,36.64,36.67,36.52,36.63,1117976.0,34.3196,34.3477,34.2072,34.3102,1117976.0
2023-05-01 09:30:00,36.5,36.69,36.22,36.51,406860.0,34.1885,34.3664,33.9262,34.1978,406860.0
2023-05-01 10:00:00,36.5,36.67,36.37,36.49,185822.0,34.1885,34.3477,34.0667,34.1791,185822.0
2023-05-01 10:30:00,36.5,36.73,36.49,36.5,131475.0,34.1885,34.4039,34.1791,34.1885,131475.0
2023-05-01 11:00:00,36.5,36.53,36.01,36.06,163698.0,34.1885,34.2166,33.7295,33.7763,163698.0
2023-05-01 11:30:00,36.04,36.11,35.9,36.08,89340.0,33.7576,33.8232,33.6264,33.7951,89340.0
2023-05-01 12:00:00,36.09,36.31,36.06,36.29,68847.0,33.8044,34.0105,33.7763,33.9918,68847.0
2023-05-01 12:30:00,36.28,36.37,36.11,36.12,69286.0,33.9824,34.0667,33.8232,33.8325,69286.0
2023-05-01 13:00:00,36.11,36.13,36.01,36.01,80072.0,33.8232,33.8419,33.7295,33.7295,80072.0
2023-05-01 13:30:00,36.0,36.01,35.92,35.97,70751.0,33.7201,33.7295,33.6452,33.692,70751.0
2023-05-01 14:00:00,35.98,36.21,35.95,35.96,169756.0,33.7014,33.9168,33.6733,33.6827,169756.0
2023-05-01 14:30:00,35.96,36.04,35.83,35.98,103687.0,33.6827,33.7576,33.5609,33.7014,103687.0
2023-05-01 15:00:00,35.99,36.02,35.78,35.84,158250.0,33.7108,33.7389,33.514,33.5702,158250.0
2023-05-01 15:30:00,35.83,35.88,35.72,35.82,552354.0,33.5609,33.6077,33.4578,33.5515,552354.0
2023-05-02 09:30:00,35.7,35.7,34.89,34.89,409195.0,33.4391,33.4391,32.6804,32.6804,409195.0
2023-05-02 10:00:00,34.91,34.92,33.97,33.99,1464737.0,32.6991,32.7085,31.8187,31.8374,1464737.0
2023-05-02 10:30:00,33.97,34.03,33.55,33.67,1274302.0,31.8187,31.8749,31.4253,31.5377,1274302.0
2023-05-02 11:00:00,33.67,33.69,33.34,33.61,702795.0,31.5377,31.5564,31.2286,31.4815,702795.0
2023-05-02 11:30:00,33.61,34.0,33.41,33.74,469667.0,31.4815,31.8468,31.2941,31.6032,469667.0
2023-05-02 12:00:00,33.75,33.82,33.57,33.75,287303.0,31.6126,31.6782,31.444,31.6126,287303.0
2023-05-02 12:30:00,33.75,33.8,33.5,33.63,247025.0,31.6126,31.6594,31.3784,31.5002,247025.0
2023-05-02 13:00:00,33.62,33.81,33.54,33.71,526664.0,31.4908,31.6688,31.4159,31.5751,526664.0
2023-05-02 13:30:00,33.72,34.13,33.67,33.99,495563.0,31.5845,31.9685,31.5377,31.8374,495563.0
2023-05-02 14:00:00,33.99,34.01,33.82,33.85,153750.0,31.8374,31.8561,31.6782,31.7063,153750.0
2023-05-02 14:30:00,33.85,34.06,33.78,33.94,145321.0,31.7063,31.903,31.6407,31.7906,145321.0
2023-05-02 15:00:00,33.95,34.01,33.82,33.98,292266.0,31.7999,31.8561,31.6782,31.828,292266.0
2023-05-02 15:30:00,33.97,34.01,33.82,33.95,745719.0,31.8187,31.8561,31.6782,31.7999,745719.0
2023-05-03 09:30:00,34.12,34.81,34.0,34.47,1035050.0,31.9592,32.6055,31.8468,32.287,1035050.0
2023-05-03 10:00:00,34.46,34.74,34.39,34.6,454700.0,32.2776,32.5399,32.2121,32.4088,454700.0
2023-05-03 10:30:00,34.59,34.61,34.11,34.15,287588.0,32.3994,32.4181,31.9498,31.9873,287588.0
2023-05-03 11:00:00,34.16,34.19,33.98,34.15,338386.0,31.9966,32.0247,31.828,31.9873,338386.0
2023-05-03 11:30:00,34.14,34.32,34.11,34.31,521754.0,31.9779,32.1465,31.9498,32.1371,521754.0
2023-05-03 12:00:00,34.29,34.51,34.28,34.5,187820.0,32.1184,32.3245,32.109,32.3151,187820.0
2023-05-03 12:30:00,34.5,34.51,34.32,34.5,278173.0,32.3151,32.3245,32.1465,32.3151,278173.0
2023-05-03 13:00:00,34.49,34.58,34.48,34.55,165933.0,32.3057,32.39,32.2964,32.3619,165933.0
2023-05-03 13:30:00,34.55,34.7,34.43,34.68,222006.0,32.3619,32.5024,32.2495,32.4837,222006.0
2023-05-03 14:00:00,34.66,34.79,34.3,34.4,497445.0,32.465,32.5867,32.1278,32.2214,497445.0
2023-05-03 14:30:00,34.41,34.72,34.16,34.37,696924.0,32.2308,32.5212,31.9966,32.1933,696924.0
2023-05-03 15:00:00,34.36,34.41,33.6,33.69,857926.0,32.184,32.2308,31.4721,31.5564,857926.0
2023-05-03 15:30:00,33.68,33.81,33.31,33.42,1643907.0,31.547,31.6688,31.2005,31.3035,1643907.0
2023-05-04 09:30:00,32.23,32.69,31.53,31.93,1849756.0,30.1889,30.6197,29.5332,29.9079,1849756.0
2023-05-04 10:00:00,31.93,31.99,30.93,30.95,1566092.0,29.9079,29.9641,28.9712,28.9899,1566092.0
2023-05-04 10:30:00,30.95,32.02,30.85,31.61,1643991.0,28.9899,29.9922,28.8963,29.6081,1643991.0
2023-05-04 11:00:00,31.6,32.21,31.56,31.65,2160551.0,29.5988,30.1701,29.5613,29.6456,2160551.0
2023-05-04 11:30:00,31.64,31.86,31.45,31.52,801292.0,29.6362,29.8423,29.4583,29.5238,801292.0
2023-05-04 12:00:00,31.52,32.15,31.43,32.14,674784.0,29.5238,30.1139,29.4395,30.1046,674784.0
2023-05-04 12:30:00,32.15,32.17,31.63,31.79,1048258.0,30.1139,30.1327,29.6269,29.7767,1048258.0
2023-05-04 13:00:00,31.79,32.14,31.67,32.08,724952.0,29.7767,30.1046,29.6643,30.0484,724952.0
2023-05-04 13:30:00,32.07,32.23,31.87,31.98,574587.0,30.039,30.1889,29.8517,29.9547,574587.0
2023-05-04 14:00:00,31.98,32.13,31.87,31.98,310114.0,29.9547,30.0952,29.8517,29.9547,310114.0
2023-05-04 14:30:00,31.97,32.05,31.87,31.97,284196.0,29.9453,30.0203,29.8517,29.9453,284196.0
2023-05-04 15:00:00,31.98,32.18,31.96,32.08,698686.0,29.9547,30.142,29.936,30.0484,698686.0
2023-05-04 15:30:00,32.07,32.18,31.83,31.9,1045901.0,30.039,30.142,29.8142,29.8798,1045901.0
2023-05-05 09:30:00,33.32,33.53,32.79,32.92,1752829.0,31.2098,31.4065,30.7134,30.8352,1752829.0
2023-05-05 10:00:00,32.93,33.32,32.93,33.21,472684.0,30.8445,31.2098,30.8445,31.1068,472684.0
2023-05-05 10:30:00,33.22,33.45,33.08,33.39,302540.0,31.1162,31.3316,30.985,31.2754,302540.0
2023-05-05 11:00:00,33.39,33.57,33.37,33.49,372218.0,31.2754,31.444,31.2567,31.3691,372218.0
2023-05-05 11:30:00,33.48,33.61,33.4,33.55,446644.0,31.3597,31.4815,31.2848,31.4253,446644.0
2023-05-05 12:00:00,33.54,33.67,33.48,33.56,286060.0,31.4159,31.5377,31.3597,31.4346,286060.0
2023-05-05 12:30:00,33.56,33.61,33.19,33.46,238053.0,31.4346,31.4815,31.0881,31.341,238053.0
2023-05-05 13:00:00,33.47,33.54,33.35,33.39,217924.0,31.3503,31.4159,31.2379,31.2754,217924.0
2023-05-05 13:30:00,33.39,33.52,33.32,33.35,248856.0,31.2754,31.3972,31.2098,31.2379,248856.0
2023-05-05 14:00:00,33.36,33.47,33.35,33.44,259807.0,31.2473,31.3503,31.2379,31.3222,259807.0
2023-05-05 14:30:00,33.43,33.7,33.42,33.58,297941.0,31.3129,31.5658,31.3035,31.4534,297941.0
2023-05-05 15:00:00,33.58,33.75,33.53,33.62,317105.0,31.4534,31.6126,31.4065,31.4908,317105.0
2023-05-05 15:30:00,33.62,33.74,33.59,33.67,797877.0,31.4908,31.6032,31.4627,31.5377,797877.0
2023-05-08 09:30:00,34.27,34.43,33.56,33.58,346622.0,32.0997,32.2495,31.4346,31.4534,346622.0
2023-05-08 10:00:00,33.59,33.76,33.3,33.36,381357.0,31.4627,31.622,31.1911,31.2473,381357.0
2023-05-08 10:30:00,33.37,33.67,33.37,33.65,140986.0,31.2567,31.5377,31.2567,31.5189,140986.0
2023-05-08 11:00:00,33.65,33.66,33.29,33.3,206778.0,31.5189,31.5283,31.1817,31.1911,206778.0
2023-05-08 11:30:00,33.3,33.55,33.26,33.49,203960.0,31.1911,31.4253,31.1536,31.3691,203960.0
2023-05-08 12:00:00,33.49,33.5,33.41,33.46,95064.0,31.3691,31.3784,31.2941,31.341,95064.0
2023-05-08 12:30:00,33.48,33.48,33.17,33.25,105820.0,31.3597,31.3597,31.0693,31.1443,105820.0
2023-05-08 13:00:00,33.25,33.38,33.22,33.27,132406.0,31.1443,31.266,31.1162,31.163,132406.0
2023-05-08 13:30:00,33.29,33.54,33.29,33.53,103958.0,31.1817,31.4159,31.1817,31.4065,103958.0
2023-05-08 14:00:00,33.54,33.64,33.3,33.62,142189.0,31.4159,31.5096,31.1911,31.4908,142189.0
2023-05-08 14:30:00,33.62,33.64,33.49,33.5,76777.0,31.4908,31.5096,31.3691,31.3784,76777.0
2023-05-08 15:00:00,33.5,33.51,33.34,33.34,100772.0,31.3784,31.3878,31.2286,31.2286,100772.0
2023-05-08 15:30:00,33.34,33.41,33.23,33.25,331068.0,31.2286,31.2941,31.1255,31.1443,331068.0
2023-05-09 09:30:00,32.95,33.08,32.59,32.69,496185.0,30.8633,30.985,30.5261,30.6197,496185.0
2023-05-09 10:00:00,32.69,32.96,32.55,32.9,275453.0,30.6197,30.8726,30.4886,30.8164,275453.0
2023-05-09 10:30:00,32.9,33.02,32.78,32.91,94897.0,30.8164,30.9288,30.704,30.8258,94897.0
2023-05-09 11:00:00,32.92,32.98,32.83,32.83,124624.0,30.8352,30.8914,30.7509,30.7509,124624.0
2023-05-09 11:30:00,32.84,32.88,32.68,32.8,107062.0,30.7602,30.7977,30.6104,30.7228,107062.0
2023-05-09 12:00:00,32.79,32.86,32.7,32.77,193448.0,30.7134,30.779,30.6291,30.6947,193448.0
2023-05-09 12:30:00,32.78,32.85,32.74,32.84,60812.0,30.704,30.7696,30.6666,30.7602,60812.0
2023-05-09 13:00:00,32.83,32.88,32.72,32.87,557864.0,30.7509,30.7977,30.6478,30.7883,557864.0
2023-05-09 13:30:00,32.88,33.37,32.88,33.32,205530.0,30.7977,31.2567,30.7977,31.2098,205530.0
2023-05-09 14:00:00,33.32,33.36,33.24,33.28,101852.0,31.2098,31.2473,31.1349,31.1724,101852.0
2023-05-09 14:30:00,33.28,33.36,33.2,33.23,69298.0,31.1724,31.2473,31.0974,31.1255,69298.0
2023-05-09 15:00:00,33.24,33.36,33.24,33.27,94755.0,31.1349,31.2473,31.1349,31.163,94755.0
2023-05-09 15:30:00,33.27,33.31,33.07,33.1,401210.0,31.163,31.2005,30.9757,31.0038,401210.0
2023-05-10 09:30:00,33.7,33.75,32.92,33.06,328776.0,31.5658,31.6126,30.8352,30.9663,328776.0
2023-05-10 10:00:00,33.07,33.15,32.76,32.81,209921.0,30.9757,31.0506,30.6853,30.7321,209921.0
2023-05-10 10:30:00,32.81,32.92,32.66,32.83,150464.0,30.7321,30.8352,30.5916,30.7509,150464.0
2023-05-10 11:00:00,32.82,32.97,32.82,32.89,122347.0,30.7415,30.882,30.7415,30.8071,122347.0
2023-05-10 11:30:00,32.89,32.92,32.79,32.8,95997.0,30.8071,30.8352,30.7134,30.7228,95997.0
2023-05-10 12:00:00,32.81,32.95,32.71,32.86,115628.0,30.7321,30.8633,30.6385,30.779,115628.0
2023-05-10 12:30:00,32.87,32.87,32.7,32.73,79818.0,30.7883,30.7883,30.6291,30.6572,79818.0
2023-05-10 13:00:00,32.72,32.72,32.51,32.57,104858.0,30.6478,30.6478,30.4511,30.5073,104858.0
2023-05-10 13:30:00,32.56,32.67,32.49,32.65,70941.0,30.498,30.601,30.4324,30.5823,70941.0
2023-05-10 14:00:00,32.66,32.75,32.62,32.74,64084.0,30.5916,30.6759,30.5542,30.6666,64084.0
2023-05-10 14:30:00,32.74,32.79,32.63,32.68,82455.0,30.6666,30.7134,30.5635,30.6104,82455.0
2023-05-10 15:00:00,32.67,32.85,32.64,32.79,116333.0,30.601,30.7696,30.5729,30.7134,116333.0
2023-05-10 15:30:00,32.78,32.95,32.78,32.84,421195.0,30.704,30.8633,30.704,30.7602,421195.0
2023-05-11 09:30:00,32.33,32.69,32.03,32.57,483337.0,30.2825,30.6197,30.0015,30.5073,483337.0
2023-05-11 10:00:00,32.6,32.67,32.21,32.41,321103.0,30.5354,30.601,30.1701,30.3575,321103.0
2023-05-11 10:30:00,32.42,32.47,32.17,32.32,945003.0,30.3668,30.4137,30.1327,30.2732,945003.0
2023-05-11 11:00:00,32.33,32.44,32.29,32.38,113518.0,30.2825,30.3856,30.2451,30.3294,113518.0
2023-05-11 11:30:00,32.38,32.67,32.37,32.55,212277.0,30.3294,30.601,30.32,30.4886,212277.0
2023-05-11 12:00:00,32.56,32.61,32.44,32.47,252865.0,30.498,30.5448,30.3856,30.4137,252865.0
2023-05-11 12:30:00,32.47,32.5,32.41,32.48,70799.0,30.4137,30.4418,30.3575,30.423,70799.0
2023-05-11 13:00:00,32.47,32.55,32.43,32.51,95368.0,30.4137,30.4886,30.3762,30.4511,95368.0
2023-05-11 13:30:00,32.51,32.53,32.37,32.5,132750.0,30.4511,30.4699,30.32,30.4418,132750.0
2023-05-11 14:00:00,32.5,32.5,32.37,32.48,104080.0,30.4418,30.4418,30.32,30.423,104080.0
2023-05-11 14:30:00,32.49,32.53,32.43,32.47,115278.0,30.4324,30.4699,30.3762,30.4137,115278.0
2023-05-11 15:00:00,32.47,32.51,32.38,32.39,167936.0,30.4137,30.4511,30.3294,30.3387,167936.0
2023-05-11 15:30:00,32.38,32.42,32.32,32.34,386741.0,30.3294,30.3668,30.2732,30.2919,386741.0
2023-05-12 09:30:00,32.63,32.68,32.26,32.26,198994.0,30.5635,30.6104,30.217,30.217,198994.0
2023-05-12 10:00:00,32.28,32.29,32.1,32.14,140486.0,30.2357,30.2451,30.0671,30.1046,140486.0
2023-05-12 10:30:00,32.14,32.22,32.05,32.13,183113.0,30.1046,30.1795,30.0203,30.0952,183113.0
2023-05-12 11:00:00,32.14,32.29,32.1,32.18,134164.0,30.1046,30.2451,30.0671,30.142,134164.0
2023-05-12 11:30:00,32.17,32.22,32.15,32.2,75735.0,30.1327,30.1795,30.1139,30.1608,75735.0
2023-05-12 12:00:00,32.2,32.22,32.0,32.0,99125.0,30.1608,30.1795,29.9734,29.9734,99125.0
2023-05-12 12:30:00,32.0,32.1,31.98,31.99,163652.0,29.9734,30.0671,29.9547,29.9641,163652.0
2023-05-12 13:00:00,31.99,32.19,31.96,32.16,133704.0,29.9641,30.1514,29.936,30.1233,133704.0
2023-05-12 13:30:00,32.17,32.25,32.0,32.03,218195.0,30.1327,30.2076,29.9734,30.0015,218195.0
2023-05-12 14:00:00,32.03,32.11,32.0,32.09,115169.0,30.0015,30.0765,29.9734,30.0577,115169.0
2023-05-12 14:30:00,32.09,32.12,31.97,32.08,205146.0,30.0577,30.0858,29.9453,30.0484,205146.0
2023-05-12 15:00:00,32.09,32.18,32.05,32.16,174287.0,30.0577,30.142,30.0203,30.1233,174287.0
2023-05-12 15:30:00,32.16,32.35,32.14,32.34,504838.0,30.1233,30.3013,30.1046,30.2919,504838.0
2023-05-15 09:30:00,32.44,33.08,32.38,32.91,984729.0,30.3856,30.985,30.3294,30.8258,984729.0
2023-05-15 10:00:00,32.91,33.05,32.85,32.94,1018649.0,30.8258,30.9569,30.7696,30.8539,1018649.0
2023-05-15 10:30:00,32.93,33.2,32.91,33.1,393912.0,30.8445,31.0974,30.8258,31.0038,393912.0
2023-05-15 11:00:00,33.11,33.24,33.1,33.23,190161.0,31.0131,31.1349,31.0038,31.1255,190161.0
2023-05-15 11:30:00,33.23,33.26,33.03,33.04,139457.0,31.1255,31.1536,30.9382,30.9476,139457.0
2023-05-15 12:00:00,33.04,33.15,33.01,33.09,127609.0,30.9476,31.0506,30.9195,30.9944,127609.0
2023-05-15 12:30:00,33.1,33.3,33.06,33.29,97927.0,31.0038,31.1911,30.9663,31.1817,97927.0
2023-05-15 13:00:00,33.29,33.43,33.27,33.32,326814.0,31.1817,31.3129,31.163,31.2098,326814.0
2023-05-15 13:30:00,33.32,33.37,33.18,33.26,254089.0,31.2098,31.2567,31.0787,31.1536,254089.0
2023-05-15 14:00:00,33.26,33.28,33.19,33.22,306206.0,31.1536,31.1724,31.0881,31.1162,306206.0
2023-05-15 14:30:00,33.22,33.31,33.19,33.26,294535.0,31.1162,31.2005,31.0881,31.1536,294535.0
2023-05-15 15:00:00,33.26,33.41,33.25,33.3,306537.0,31.1536,31.2941,31.1443,31.1911,306537.0
2023-05-15 15:30:00,33.29,33.3,33.18,33.29,660487.0,31.1817,31.1911,31.0787,31.1817,660487.0
2023-05-16 09:30:00,33.29,33.54,33.12,33.2,623494.0,31.1817,31.4159,31.0225,31.0974,623494.0
2023-05-16 10:00:00,33.19,33.23,33.04,33.17,294773.0,31.0881,31.1255,30.9476,31.0693,294773.0
2023-05-16 10:30:00,33.19,33.42,33.15,33.36,151496.0,31.0881,31.3035,31.0506,31.2473,151496.0
2023-05-16 11:00:00,33.36,33.41,33.2,33.26,108131.0,31.2473,31.2941,31.0974,31.1536,108131.0
2023-05-16 11:30:00,33.27,33.28,33.14,33.18,90094.0,31.163,31.1724,31.0412,31.0787,90094.0
2023-05-16 12:00:00,33.18,33.24,33.14,33.15,190602.0,31.0787,31.1349,31.0412,31.0506,190602.0
2023-05-16 12:30:00,33.16,33.21,33.1,33.19,307894.0,31.06,31.1068,31.0038,31.0881,307894.0
2023-05-16 13:00:00,33.19,33.21,33.01,33.03,351253.0,31.0881,31.1068,30.9195,30.9382,351253.0
2023-05-16 13:30:00,33.04,33.07,32.96,33.05,327851.0,30.9476,30.9757,30.8726,30.9569,327851.0
2023-05-16 14:00:00,33.05,33.09,32.97,33.05,316219.0,30.9569,30.9944,30.882,30.9569,316219.0
2023-05-16 14:30:00,33.05,33.17,33.02,33.11,407798.0,30.9569,31.0693,30.9288,31.0131,407798.0
2023-05-16 15:00:00,33.12,33.14,33.0,33.02,351274.0,31.0225,31.0412,30.9101,30.9288,351274.0
2023-05-16 15:30:00,33.02,33.05,32.74,32.75,858401.0,30.9288,30.9569,30.6666,30.6759,858401.0
2023-05-17 09:30:00,33.37,33.83,33.37,33.57,578442.0,31.2567,31.6875,31.2567,31.444,578442.0
2023-05-17 10:00:00,33.57,33.81,33.45,33.8,317222.0,31.444,31.6688,31.3316,31.6594,317222.0
2023-05-17 10:30:00,33.81,33.86,33.71,33.79,238865.0,31.6688,31.7156,31.5751,31.6501,238865.0
2023-05-17 11:00:00,33.79,34.27,33.79,34.24,379410.0,31.6501,32.0997,31.6501,32.0716,379410.0
2023-05-17 11:30:00,34.23,34.42,34.16,34.31,355143.0,32.0622,32.2402,31.9966,32.1371,355143.0
2023-05-17 12:00:00,34.31,34.45,34.29,34.44,340385.0,32.1371,32.2683,32.1184,32.2589,340385.0
2023-05-17 12:30:00,34.44,34.8,34.42,34.76,495461.0,32.2589,32.5961,32.2402,32.5586,495461.0
2023-05-17 13:00:00,34.76,34.88,34.64,34.71,492226.0,32.5586,32.671,32.4462,32.5118,492226.0
2023-05-17 13:30:00,34.71,34.82,34.61,34.61,326825.0,32.5118,32.6148,32.4181,32.4181,326825.0
2023-05-17 14:00:00,34.62,34.73,34.58,34.7,192854.0,32.4275,32.5305,32.39,32.5024,192854.0
2023-05-17 14:30:00,34.7,34.76,34.6,34.65,206882.0,32.5024,32.5586,32.4088,32.4556,206882.0
2023-05-17 15:00:00,34.66,34.84,34.63,34.71,226448.0,32.465,32.6336,32.4369,32.5118,226448.0
2023-05-17 15:30:00,34.72,34.87,34.65,34.79,700584.0,32.5212,32.6617,32.4556,32.5867,700584.0
2023-05-18 09:30:00,34.83,34.85,34.44,34.51,472779.0,32.6242,32.6429,32.2589,32.3245,472779.0
2023-05-18 10:00:00,34.51,34.97,34.49,34.97,282628.0,32.3245,32.7553,32.3057,32.7553,282628.0
2023-05-18 10:30:00,34.98,35.0,34.75,34.82,232326.0,32.7647,32.7834,32.5493,32.6148,232326.0
2023-05-18 11:00:00,34.83,34.87,34.63,34.73,112844.0,32.6242,32.6617,32.4369,32.5305,112844.0
2023-05-18 11:30:00,34.76,34.87,34.72,34.75,251133.0,32.5586,32.6617,32.5212,32.5493,251133.0
2023-05-18 12:00:00,34.75,34.76,34.56,34.65,331322.0,32.5493,32.5586,32.3713,32.4556,331322.0
2023-05-18 12:30:00,34.65,34.75,34.64,34.73,230266.0,32.4556,32.5493,32.4462,32.5305,230266.0
2023-05-18 13:00:00,34.73,34.88,34.7,34.71,227410.0,32.5305,32.671,32.5024,32.5118,227410.0
2023-05-18 13:30:00,34.72,34.77,34.64,34.69,184687.0,32.5212,32.568,32.4462,32.4931,184687.0
2023-05-18 14:00:00,34.69,34.91,34.67,34.87,102033.0,32.4931,32.6991,32.4743,32.6617,102033.0
2023-05-18 14:30:00,34.87,34.94,34.86,34.93,76699.0,32.6617,32.7272,32.6523,32.7179,76699.0
2023-05-18 15:00:00,34.93,34.98,34.84,34.91,175229.0,32.7179,32.7647,32.6336,32.6991,175229.0
2023-05-18 15:30:00,34.91,35.11,34.9,35.0,454154.0,32.6991,32.8865,32.6898,32.7834,454154.0
2023-05-19 09:30:00,35.21,35.3,34.89,35.02,357502.0,32.9801,33.0644,32.6804,32.8022,357502.0
2023-05-19 10:00:00,35.03,35.03,34.81,34.99,120332.0,32.8115,32.8115,32.6055,32.7741,120332.0
2023-05-19 10:30:00,35.0,35.03,34.82,34.92,118361.0,32.7834,32.8115,32.6148,32.7085,118361.0
2023-05-19 11:00:00,34.93,34.97,34.06,34.27,508054.0,32.7179,32.7553,31.903,32.0997,508054.0
2023-05-19 11:30:00,34.27,34.29,33.95,34.14,521936.0,32.0997,32.1184,31.7999,31.9779,521936.0
2023-05-19 12:00:00,34.14,34.36,34.12,34.21,216486.0,31.9779,32.184,31.9592,32.0435,216486.0
2023-05-19 12:30:00,34.2,34.3,34.06,34.24,275819.0,32.0341,32.1278,31.903,32.0716,275819.0
2023-05-19 13:00:00,34.25,34.38,34.25,34.3,136983.0,32.0809,32.2027,32.0809,32.1278,136983.0
2023-05-19 13:30:00,34.31,34.35,34.21,34.22,109215.0,32.1371,32.1746,32.0435,32.0528,109215.0
2023-05-19 14:00:00,34.22,34.35,34.2,34.24,263933.0,32.0528,32.1746,32.0341,32.0716,263933.0
2023-05-19 14:30:00,34.24,34.38,34.21,34.37,77151.0,32.0716,32.2027,32.0435,32.1933,77151.0
2023-05-19 15:00:00,34.37,34.39,34.27,34.29,119954.0,32.1933,32.2121,32.0997,32.1184,119954.0
2023-05-19 15:30:00,34.29,34.45,34.26,34.44,427108.0,32.1184,32.2683,32.0903,32.2589,427108.0
2023-05-22 09:30:00,34.73,34.8,34.41,34.62,718850.0,32.5305,32.5961,32.2308,32.4275,718850.0
2023-05-22 10:00:00,34.62,34.83,34.36,34.78,562071.0,32.4275,32.6242,32.184,32.5774,562071.0
2023-05-22 10:30:00,34.79,34.89,34.55,34.63,194527.0,32.5867,32.6804,32.3619,32.4369,194527.0
2023-05-22 11:00:00,34.64,34.86,34.63,34.84,136562.0,32.4462,32.6523,32.4369,32.6336,136562.0
2023-05-22 11:30:00,34.84,35.03,34.81,35.02,154098.0,32.6336,32.8115,32.6055,32.8022,154098.0
2023-05-22 12:00:00,35.02,35.18,35.01,35.12,262394.0,32.8022,32.952,32.7928,32.8958,262394.0
2023-05-22 12:30:00,35.12,35.16,35.01,35.07,139684.0,32.8958,32.9333,32.7928,32.849,139684.0
2023-05-22 13:00:00,35.07,35.14,34.94,35.03,363722.0,32.849,32.9146,32.7272,32.8115,363722.0
2023-05-22 13:30:00,35.03,35.2,35.02,35.14,146322.0,32.8115,32.9708,32.8022,32.9146,146322.0
2023-05-22 14:00:00,35.14,35.25,35.09,35.25,120880.0,32.9146,33.0176,32.8677,33.0176,120880.0
2023-05-22 14:30:00,35.25,35.36,35.22,35.3,217246.0,33.0176,33.1206,32.9895,33.0644,217246.0
2023-05-22 15:00:00,35.31,35.36,35.2,35.24,360990.0,33.0738,33.1206,32.9708,33.0082,360990.0
2023-05-22 15:30:00,35.25,35.29,35.18,35.27,623786.0,33.0176,33.0551,32.952,33.0363,623786.0
2023-05-23 09:30:00,35.29,35.76,35.27,35.66,259197.0,33.0551,33.4953,33.0363,33.4016,259197.0
2023-05-23 10:00:00,35.67,36.05,35.61,36.04,381305.0,33.411,33.767,33.3548,33.7576,381305.0
2023-05-23 10:30:00,36.04,36.2,35.95,36.09,709044.0,33.7576,33.9075,33.6733,33.8044,709044.0
2023-05-23 11:00:00,36.09,36.31,36.06,36.3,484666.0,33.8044,34.0105,33.7763,34.0011,484666.0
2023-05-23 11:30:00,36.3,36.43,36.24,36.3,462533.0,34.0011,34.1229,33.9449,34.0011,462533.0
2023-05-23 12:00:00,36.31,36.32,36.03,36.08,132501.0,34.0105,34.0199,33.7482,33.7951,132501.0
2023-05-23 12:30:00,36.08,36.1,35.84,35.88,469604.0,33.7951,33.8138,33.5702,33.6077,469604.0
2023-05-23 13:00:00,35.89,36.16,35.88,35.98,186415.0,33.6171,33.87,33.6077,33.7014,186415.0
2023-05-23 13:30:00,35.97,36.04,35.85,35.96,228260.0,33.692,33.7576,33.5796,33.6827,228260.0
2023-05-23 14:00:00,35.95,36.03,35.63,35.7,291501.0,33.6733,33.7482,33.3735,33.4391,291501.0
2023-05-23 14:30:00,35.7,35.85,35.66,35.82,221598.0,33.4391,33.5796,33.4016,33.5515,221598.0
2023-05-23 15:00:00,35.83,35.83,35.62,35.7,304623.0,33.5609,33.5609,33.3642,33.4391,304623.0
2023-05-23 15:30:00,35.7,35.7,35.47,35.47,765001.0,33.4391,33.4391,33.2237,33.2237,765001.0
2023-05-24 09:30:00,35.18,35.31,34.69,34.77,425503.0,32.952,33.0738,32.4931,32.568,425503.0
2023-05-24 10:00:00,34.77,34.9,34.6,34.7,741025.0,32.568,32.6898,32.4088,32.5024,741025.0
2023-05-24 10:30:00,34.7,34.9,34.7,34.8,529335.0,32.5024,32.6898,32.5024,32.5961,529335.0
2023-05-24 11:00:00,34.8,35.03,34.67,34.87,197897.0,32.5961,32.8115,32.4743,32.6617,197897.0
2023-05-24 11:30:00,34.88,34.9,34.76,34.8,162328.0,32.671,32.6898,32.5586,32.5961,162328.0
2023-05-24 12:00:00,34.8,34.88,34.73,34.81,114856.0,32.5961,32.671,32.5305,32.6055,114856.0
2023-05-24 12:30:00,34.82,34.96,34.79,34.86,81642.0,32.6148,32.746,32.5867,32.6523,81642.0
2023-05-24 13:00:00,34.85,34.91,34.76,34.84,146943.0,32.6429,32.6991,32.5586,32.6336,146943.0
2023-05-24 13:30:00,34.83,34.95,34.83,34.86,139739.0,32.6242,32.7366,32.6242,32.6523,139739.0
2023-05-24 14:00:00,34.88,34.95,34.77,34.79,158014.0,32.671,32.7366,32.568,32.5867,158014.0
2023-05-24 14:30:00,34.79,34.87,34.74,34.77,118985.0,32.5867,32.6617,32.5399,32.568,118985.0
2023-05-24 15:00:00,34.78,34.98,34.73,34.91,186500.0,32.5774,32.7647,32.5305,32.6991,186500.0
2023-05-24 15:30:00,34.9,35.04,34.82,34.85,514751.0,32.6898,32.8209,32.6148,32.6429,514751.0
2023-05-25 09:30:00,34.68,34.97,34.63,34.81,320448.0,32.4837,32.7553,32.4369,32.6055,320448.0
2023-05-25 10:00:00,34.8,34.84,34.53,34.73,223817.0,32.5961,32.6336,32.3432,32.5305,223817.0
2023-05-25 10:30:00,34.75,34.75,34.57,34.62,104241.0,32.5493,32.5493,32.3807,32.4275,104241.0
2023-05-25 11:00:00,34.64,34.68,34.37,34.41,136464.0,32.4462,32.4837,32.1933,32.2308,136464.0
2023-05-25 11:30:00,34.41,34.41,34.15,34.34,162778.0,32.2308,32.2308,31.9873,32.1652,162778.0
2023-05-25 12:00:00,34.34,34.5,34.33,34.41,101020.0,32.1652,32.3151,32.1559,32.2308,101020.0
2023-05-25 12:30:00,34.42,34.49,34.3,34.33,114186.0,32.2402,32.3057,32.1278,32.1559,114186.0
2023-05-25 13:00:00,34.31,34.6,34.28,34.56,117886.0,32.1371,32.4088,32.109,32.3713,117886.0
2023-05-25 13:30:00,34.56,34.65,34.52,34.57,72917.0,32.3713,32.4556,32.3338,32.3807,72917.0
2023-05-25 14:00:00,34.57,34.76,34.57,34.65,165951.0,32.3807,32.5586,32.3807,32.4556,165951.0
2023-05-25 14:30:00,34.65,34.66,34.47,34.56,124151.0,32.4556,32.465,32.287,32.3713,124151.0
2023-05-25 15:00:00,34.56,34.7,34.56,34.67,132854.0,32.3713,32.5024,32.3713,32.4743,132854.0
2023-05-25 15:30:00,34.68,34.72,34.61,34.63,436469.0,32.4837,32.5212,32.4181,32.4369,436469.0
2023-05-26 09:30:00,34.64,34.67,34.25,34.27,270312.0,32.4462,32.4743,32.0809,32.0997,270312.0
2023-05-26 10:00:00,34.26,34.76,34.21,34.76,182373.0,32.0903,32.5586,32.0435,32.5586,182373.0
2023-05-26 10:30:00,34.76,34.86,34.54,34.55,175001.0,32.5586,32.6523,32.3526,32.3619,175001.0
2023-05-26 11:00:00,34.56,34.71,34.56,34.59,139128.0,32.3713,32.5118,32.3713,32.3994,139128.0
2023-05-26 11:30:00,34.59,34.7,34.56,34.69,97044.0,32.3994,32.5024,32.3713,32.4931,97044.0
2023-05-26 12:00:00,34.69,35.0,34.68,34.95,176348.0,32.4931,32.7834,32.4837,32.7366,176348.0
2023-05-26 12:30:00,34.95,35.0,34.85,34.89,153028.0,32.7366,32.7834,32.6429,32.6804,153028.0
2023-05-26 13:00:00,34.89,34.94,34.76,34.8,185806.0,32.6804,32.7272,32.5586,32.5961,185806.0
2023-05-26 13:30:00,34.82,34.9,34.77,34.84,74798.0,32.6148,32.6898,32.568,32.6336,74798.0
2023-05-26 14:00:00,34.85,34.91,34.79,34.88,128493.0,32.6429,32.6991,32.5867,32.671,128493.0
2023-05-26 14:30:00,34.89,35.01,34.87,34.94,153533.0,32.6804,32.7928,32.6617,32.7272,153533.0
2023-05-26 15:00:00,34.94,34.99,34.9,34.91,170765.0,32.7272,32.7741,32.6898,32.6991,170765.0
2023-05-26 15:30:00,34.91,35.07,34.9,35.03,370693.0,32.6991,32.849,32.6898,32.8115,370693.0
2023-05-30 09:30:00,35.25,35.25,34.52,34.89,402530.0,33.0176,33.0176,32.3338,32.6804,402530.0
2023-05-30 10:00:00,34.9,35.18,34.7,34.79,538469.0,32.6898,32.952,32.5024,32.5867,538469.0
2023-05-30 10:30:00,34.78,34.87,34.71,34.77,232292.0,32.5774,32.6617,32.5118,32.568,232292.0
2023-05-30 11:00:00,34.75,34.87,34.48,34.58,250287.0,32.5493,32.6617,32.2964,32.39,250287.0
2023-05-30 11:30:00,34.58,34.74,34.55,34.7,142677.0,32.39,32.5399,32.3619,32.5024,142677.0
2023-05-30 12:00:00,34.71,34.81,34.63,34.79,139288.0,32.5118,32.6055,32.4369,32.5867,139288.0
2023-05-30 12:30:00,34.79,34.84,34.67,34.81,125576.0,32.5867,32.6336,32.4743,32.6055,125576.0
2023-05-30 13:00:00,34.82,34.85,34.71,34.75,123312.0,32.6148,32.6429,32.5118,32.5493,123312.0
2023-05-30 13:30:00,34.75,34.84,34.71,34.76,101840.0,32.5493,32.6336,32.5118,32.5586,101840.0
2023-05-30 14:00:00,34.77,34.94,34.74,34.94,75168.0,32.568,32.7272,32.5399,32.7272,75168.0
2023-05-30 14:30:00,34.94,35.07,34.91,34.96,330334.0,32.7272,32.849,32.6991,32.746,330334.0
2023-05-30 15:00:00,34.96,35.06,34.95,35.04,155061.0,32.746,32.8396,32.7366,32.8209,155061.0
2023-05-30 15:30:00,35.04,35.12,35.0,35.05,674139.0,32.8209,32.8958,32.7834,32.8303,674139.0
2023-05-31 09:30:00,34.8,34.92,34.5,34.57,339842.0,32.5961,32.7085,32.3151,32.3807,339842.0
2023-05-31 10:00:00,34.58,34.61,34.07,34.09,293764.0,32.39,32.4181,31.9123,31.9311,293764.0
2023-05-31 10:30:00,34.09,34.09,33.66,33.79,646481.0,31.9311,31.9311,31.5283,31.6501,646481.0
2023-05-31 11:00:00,33.79,33.95,33.72,33.73,221808.0,31.6501,31.7999,31.5845,31.5939,221808.0
2023-05-31 11:30:00,33.73,33.91,33.73,33.86,177228.0,31.5939,31.7625,31.5939,31.7156,177228.0
2023-05-31 12:00:00,33.86,33.94,33.74,33.89,122244.0,31.7156,31.7906,31.6032,31.7437,122244.0
2023-05-31 12:30:00,33.87,33.95,33.82,33.88,168192.0,31.725,31.7999,31.6782,31.7344,168192.0
2023-05-31 13:00:00,33.88,34.0,33.85,33.97,100419.0,31.7344,31.8468,31.7063,31.8187,100419.0
2023-05-31 13:30:00,33.97,34.01,33.89,34.0,216484.0,31.8187,31.8561,31.7437,31.8468,216484.0
2023-05-31 14:00:00,34.0,34.14,34.0,34.08,169499.0,31.8468,31.9779,31.8468,31.9217,169499.0
2023-05-31 14:30:00,34.08,34.16,33.93,34.04,217064.0,31.9217,31.9966,31.7812,31.8842,217064.0
2023-05-31 15:00:00,34.04,34.13,34.0,34.02,160869.0,31.8842,31.9685,31.8468,31.8655,160869.0
2023-05-31 15:30:00,34.02,34.11,33.97,34.05,626531.0,31.8655,31.9498,31.8187,31.8936,626531.0
2023-06-01 09:30:00,34.31,34.42,33.92,33.99,334302.0,32.1371,32.2402,31.7718,31.8374,334302.0
2023-06-01 10:00:00,33.98,34.5,33.96,34.45,306616.0,31.828,32.3151,31.8093,32.2683,306616.0
2023-06-01 10:30:00,34.45,34.78,34.38,34.64,513951.0,32.2683,32.5774,32.2027,32.4462,513951.0
2023-06-01 11:00:00,34.65,34.76,34.56,34.73,572259.0,32.4556,32.5586,32.3713,32.5305,572259.0
2023-06-01 11:30:00,34.73,34.96,34.72,34.94,175384.0,32.5305,32.746,32.5212,32.7272,175384.0
2023-06-01 12:00:00,34.93,35.1,34.9,35.01,465216.0,32.7179,32.8771,32.6898,32.7928,465216.0
2023-06-01 12:30:00,35.0,35.03,34.84,34.9,133627.0,32.7834,32.8115,32.6336,32.6898,133627.0
2023-06-01 13:00:00,34.9,34.91,34.78,34.87,198214.0,32.6898,32.6991,32.5774,32.6617,198214.0
2023-06-01 13:30:00,34.87,34.93,34.76,34.91,145478.0,32.6617,32.7179,32.5586,32.6991,145478.0
2023-06-01 14:00:00,34.91,34.96,34.87,34.91,97701.0,32.6991,32.746,32.6617,32.6991,97701.0
2023-06-01 14:30:00,34.91,34.92,34.77,34.84,102998.0,32.6991,32.7085,32.568,32.6336,102998.0
2023-06-01 15:00:00,34.85,34.91,34.81,34.81,129191.0,32.6429,32.6991,32.6055,32.6055,129191.0
2023-06-01 15:30:00,34.81,34.86,34.72,34.78,390292.0,32.6055,32.6523,32.5212,32.5774,390292.0
2023-06-02 09:30:00,35.4,35.73,35.26,35.49,1029049.0,33.1581,33.4672,33.027,33.2424,1029049.0
2023-06-02 10:00:00,35.48,35.89,35.39,35.85,329606.0,33.233,33.6171,33.1487,33.5796,329606.0
2023-06-02 10:30:00,35.87,36.1,35.8,36.09,587015.0,33.5983,33.8138,33.5328,33.8044,587015.0
2023-06-02 11:00:00,36.1,36.27,36.1,36.24,258827.0,33.8138,33.973,33.8138,33.9449,258827.0
2023-06-02 11:30:00,36.23,36.28,36.03,36.18,255922.0,33.9356,33.9824,33.7482,33.8887,255922.0
2023-06-02 12:00:00,36.2,36.24,36.1,36.21,169199.0,33.9075,33.9449,33.8138,33.9168,169199.0
2023-06-02 12:30:00,36.21,36.36,36.2,36.34,163889.0,33.9168,34.0573,33.9075,34.0386,163889.0
2023-06-02 13:00:00,36.34,36.52,36.31,36.51,200655.0,34.0386,34.2072,34.0105,34.1978,200655.0
2023-06-02 13:30:00,36.51,36.53,36.43,36.48,167979.0,34.1978,34.2166,34.1229,34.1697,167979.0
2023-06-02 14:00:00,36.47,36.48,36.32,36.44,250194.0,34.1604,34.1697,34.0199,34.1323,250194.0
2023-06-02 14:30:00,36.44,36.55,36.43,36.55,164384.0,34.1323,34.2353,34.1229,34.2353,164384.0
2023-06-02 15:00:00,36.55,36.64,36.54,36.61,245252.0,34.2353,34.3196,34.2259,34.2915,245252.0
2023-06-02 15:30:00,36.61,36.69,36.55,36.56,930180.0,34.2915,34.3664,34.2353,34.2447,930180.0
2023-06-05 09:30:00,36.46,36.59,35.63,35.83,629615.0,34.151,34.2728,33.3735,33.5609,629615.0
2023-06-05 10:00:00,35.85,35.97,35.43,35.54,360567.0,33.5796,33.692,33.1862,33.2892,360567.0
2023-06-05 10:30:00,35.54,35.93,35.52,35.74,279663.0,33.2892,33.6545,33.2705,33.4766,279663.0
2023-06-05 11:00:00,35.74,35.94,35.74,35.91,175255.0,33.4766,33.6639,33.4766,33.6358,175255.0
2023-06-05 11:30:00,35.91,36.06,35.87,36.01,179392.0,33.6358,33.7763,33.5983,33.7295,179392.0
2023-06-05 12:00:00,36.02,36.1,35.93,36.08,194594.0,33.7389,33.8138,33.6545,33.7951,194594.0
2023-06-05 12:30:00,36.08,36.15,36.05,36.11,134730.0,33.7951,33.8606,33.767,33.8232,134730.0
2023-06-05 13:00:00,36.11,36.12,35.88,35.91,195938.0,33.8232,33.8325,33.6077,33.6358,195938.0
2023-06-05 13:30:00,35.9,36.05,35.84,36.0,168165.0,33.6264,33.767,33.5702,33.7201,168165.0
2023-06-05 14:00:00,36.0,36.0,35.84,35.91,241697.0,33.7201,33.7201,33.5702,33.6358,241697.0
2023-06-05 14:30:00,35.92,35.92,35.68,35.85,261386.0,33.6452,33.6452,33.4204,33.5796,261386.0
2023-06-05 15:00:00,35.86,35.87,35.75,35.76,265191.0,33.589,33.5983,33.4859,33.4953,265191.0
2023-06-05 15:30:00,35.76,35.87,35.69,35.76,670266.0,33.4953,33.5983,33.4297,33.4953,670266.0
2023-06-06 09:30:00,35.81,36.59,35.6,36.56,372862.0,33.5421,34.2728,33.3454,34.2447,372862.0
2023-06-06 10:00:00,36.57,37.07,36.54,37.04,364956.0,34.254,34.7224,34.2259,34.6943,364956.0
2023-06-06 10:30:00,37.06,37.43,36.98,37.42,463865.0,34.713,35.0596,34.6381,35.0502,463865.0
2023-06-06 11:00:00,37.43,37.61,37.3,37.41,385638.0,35.0596,35.2282,34.9378,35.0408,385638.0
2023-06-06 11:30:00,37.41,37.73,37.39,37.67,385808.0,35.0408,35.3406,35.0221,35.2844,385808.0
2023-06-06 12:00:00,37.67,37.7,37.37,37.4,285573.0,35.2844,35.3125,35.0034,35.0315,285573.0
2023-06-06 12:30:00,37.4,37.44,37.25,37.27,200194.0,35.0315,35.0689,34.891,34.9097,200194.0
2023-06-06 13:00:00,37.27,37.35,37.12,37.22,367840.0,34.9097,34.9846,34.7692,34.8629,367840.0
2023-06-06 13:30:00,37.22,37.25,37.11,37.17,254440.0,34.8629,34.891,34.7598,34.816,254440.0
2023-06-06 14:00:00,37.17,37.22,37.0,37.21,322139.0,34.816,34.8629,34.6568,34.8535,322139.0
2023-06-06 14:30:00,37.21,37.22,37.13,37.2,320047.0,34.8535,34.8629,34.7786,34.8441,320047.0
2023-06-06 15:00:00,37.2,37.23,37.1,37.22,269215.0,34.8441,34.8722,34.7505,34.8629,269215.0
2023-06-06 15:30:00,37.23,37.38,37.17,37.32,682854.0,34.8722,35.0127,34.816,34.9565,682854.0
2023-06-07 09:30:00,37.71,37.75,37.35,37.71,631073.0,35.3218,35.3593,34.9846,35.3218,631073.0
2023-06-07 10:00:00,37.74,37.98,37.61,37.86,438078.0,35.3499,35.5747,35.2282,35.4623,438078.0
2023-06-07 10:30:00,37.85,37.97,37.69,37.92,343799.0,35.453,35.5654,35.3031,35.5185,343799.0
2023-06-07 11:00:00,37.92,38.05,37.88,38.04,346916.0,35.5185,35.6403,35.4811,35.6309,346916.0
2023-06-07 11:30:00,38.05,38.18,37.81,37.83,231786.0,35.6403,35.7621,35.4155,35.4342,231786.0
2023-06-07 12:00:00,37.82,38.06,37.81,38.04,248909.0,35.4249,35.6497,35.4155,35.6309,248909.0
2023-06-07 12:30:00,38.05,38.21,38.01,38.1,210283.0,35.6403,35.7902,35.6028,35.6871,210283.0
2023-06-07 13:00:00,38.09,38.2,38.03,38.13,225640.0,35.6778,35.7808,35.6216,35.7152,225640.0
2023-06-07 13:30:00,38.12,38.13,37.95,38.07,225125.0,35.7059,35.7152,35.5466,35.659,225125.0
2023-06-07 14:00:00,38.07,38.31,38.07,38.31,209670.0,35.659,35.8838,35.659,35.8838,209670.0
2023-06-07 14:30:00,38.3,38.44,38.22,38.42,303688.0,35.8745,36.0056,35.7995,35.9869,303688.0
2023-06-07 15:00:00,38.43,38.48,38.29,38.32,353673.0,35.9962,36.0431,35.8651,35.8932,353673.0
2023-06-07 15:30:00,38.32,38.43,38.22,38.23,971532.0,35.8932,35.9962,35.7995,35.8089,971532.0
2023-06-08 09:30:00,38.04,38.13,37.42,37.47,529085.0,35.6309,35.7152,35.0502,35.097,529085.0
2023-06-08 10:00:00,37.48,37.63,37.41,37.53,396746.0,35.1064,35.2469,35.0408,35.1532,396746.0
2023-06-08 10:30:00,37.52,37.58,37.39,37.55,211620.0,35.1439,35.2001,35.0221,35.172,211620.0
2023-06-08 11:00:00,37.55,37.66,37.38,37.66,189377.0,35.172,35.275,35.0127,35.275,189377.0
2023-06-08 11:30:00,37.65,37.72,37.54,37.55,209242.0,35.2656,35.3312,35.1626,35.172,209242.0
2023-06-08 12:00:00,37.54,37.7,37.53,37.7,122415.0,35.1626,35.3125,35.1532,35.3125,122415.0
2023-06-08 12:30:00,37.69,37.69,37.59,37.66,61136.0,35.3031,35.3031,35.2094,35.275,61136.0
2023-06-08 13:00:00,37.66,37.89,37.65,37.89,83153.0,35.275,35.4904,35.2656,35.4904,83153.0
2023-06-08 13:30:00,37.88,37.96,37.81,37.91,104133.0,35.4811,35.556,35.4155,35.5092,104133.0
2023-06-08 14:00:00,37.91,37.93,37.84,37.93,119092.0,35.5092,35.5279,35.4436,35.5279,119092.0
2023-06-08 14:30:00,37.93,37.99,37.9,37.97,235632.0,35.5279,35.5841,35.4998,35.5654,235632.0
2023-06-08 15:00:00,37.98,37.99,37.87,37.93,263906.0,35.5747,35.5841,35.4717,35.5279,263906.0
2023-06-08 15:30:00,37.92,38.02,37.84,37.93,501544.0,35.5185,35.6122,35.4436,35.5279,501544.0
2023-06-09 09:30:00,37.88,37.9,37.54,37.6,197380.0,35.4811,35.4998,35.1626,35.2188,197380.0
2023-06-09 10:00:00,37.61,37.85,37.61,37.77,146588.0,35.2282,35.453,35.2282,35.378,146588.0
2023-06-09 10:30:00,37.77,37.93,37.75,37.78,121318.0,35.378,35.5279,35.3593,35.3874,121318.0
2023-06-09 11:00:00,37.78,37.85,37.58,37.64,123087.0,35.3874,35.453,35.2001,35.2563,123087.0
2023-06-09 11:30:00,37.64,37.64,37.52,37.57,169378.0,35.2563,35.2563,35.1439,35.1907,169378.0
2023-06-09 12:00:00,37.57,37.62,37.48,37.61,173107.0,35.1907,35.2375,35.1064,35.2282,173107.0
2023-06-09 12:30:00,37.6,37.64,37.42,37.55,147216.0,35.2188,35.2563,35.0502,35.172,147216.0
2023-06-09 13:00:00,37.55,37.58,37.48,37.52,140594.0,35.172,35.2001,35.1064,35.1439,140594.0
2023-06-09 13:30:00,37.53,37.54,37.45,37.52,75809.0,35.1532,35.1626,35.0783,35.1439,75809.0
2023-06-09 14:00:00,37.52,37.59,37.46,37.51,108166.0,35.1439,35.2094,35.0877,35.1345,108166.0
2023-06-09 14:30:00,37.51,37.53,37.42,37.48,109533.0,35.1345,35.1532,35.0502,35.1064,109533.0
2023-06-09 15:00:00,37.48,37.57,37.41,37.43,115775.0,35.1064,35.1907,35.0408,35.0596,115775.0
2023-06-09 15:30:00,37.44,37.57,37.4,37.56,362579.0,35.0689,35.1907,35.0315,35.1813,362579.0
2023-06-12 09:30:00,37.59,38.18,37.42,38.16,487909.0,35.2094,35.7621,35.0502,35.7433,487909.0
2023-06-12 10:00:00,38.17,38.23,37.64,37.81,479075.0,35.7527,35.8089,35.2563,35.4155,479075.0
2023-06-12 10:30:00,37.81,37.81,37.41,37.63,398020.0,35.4155,35.4155,35.0408,35.2469,398020.0
2023-06-12 11:00:00,37.63,37.75,37.2,37.21,374531.0,35.2469,35.3593,34.8441,34.8535,374531.0
2023-06-12 11:30:00,37.22,37.24,36.92,37.05,510670.0,34.8629,34.8816,34.5819,34.7036,510670.0
2023-06-12 12:00:00,37.05,37.32,37.05,37.23,308823.0,34.7036,34.9565,34.7036,34.8722,308823.0
2023-06-12 12:30:00,37.23,37.31,37.1,37.19,465263.0,34.8722,34.9472,34.7505,34.8348,465263.0
2023-06-12 13:00:00,37.18,37.21,37.08,37.12,265435.0,34.8254,34.8535,34.7317,34.7692,265435.0
2023-06-12 13:30:00,37.12,37.19,37.02,37.16,300052.0,34.7692,34.8348,34.6755,34.8067,300052.0
2023-06-12 14:00:00,37.16,37.25,37.1,37.2,274691.0,34.8067,34.891,34.7505,34.8441,274691.0
2023-06-12 14:30:00,37.2,37.29,37.02,37.21,404607.0,34.8441,34.9284,34.6755,34.8535,404607.0
2023-06-12 15:00:00,37.2,37.34,37.14,37.31,304312.0,34.8441,34.9753,34.7879,34.9472,304312.0
2023-06-12 15:30:00,37.32,37.39,37.22,37.27,456079.0,34.9565,35.0221,34.8629,34.9097,456079.0
2023-06-13 09:30:00,37.33,37.99,37.05,37.86,583387.0,34.9659,35.5841,34.7036,35.4623,583387.0
2023-06-13 10:00:00,37.87,38.21,37.81,38.21,536635.0,35.4717,35.7902,35.4155,35.7902,536635.0
2023-06-13 10:30:00,38.23,38.25,37.79,37.81,330609.0,35.8089,35.8276,35.3968,35.4155,330609.0
2023-06-13 11:00:00,37.82,37.9,37.68,37.9,222123.0,35.4249,35.4998,35.2937,35.4998,222123.0
2023-06-13 11:30:00,37.91,37.94,37.77,37.93,219948.0,35.5092,35.5373,35.378,35.5279,219948.0
2023-06-13 12:00:00,37.92,38.1,37.9,38.06,177335.0,35.5185,35.6871,35.4998,35.6497,177335.0
2023-06-13 12:30:00,38.05,38.07,37.95,38.02,252601.0,35.6403,35.659,35.5466,35.6122,252601.0
2023-06-13 13:00:00,38.02,38.06,37.97,38.02,337447.0,35.6122,35.6497,35.5654,35.6122,337447.0
2023-06-13 13:30:00,38.02,38.03,37.94,37.98,254074.0,35.6122,35.6216,35.5373,35.5747,254074.0
2023-06-13 14:00:00,37.97,38.05,37.89,37.98,436841.0,35.5654,35.6403,35.4904,35.5747,436841.0
2023-06-13 14:30:00,37.98,38.04,37.91,38.02,262541.0,35.5747,35.6309,35.5092,35.6122,262541.0
2023-06-13 15:00:00,38.02,38.08,37.99,38.04,264434.0,35.6122,35.6684,35.5841,35.6309,264434.0
2023-06-13 15:30:00,38.05,38.08,37.94,38.03,613274.0,35.6403,35.6684,35.5373,35.6216,613274.0
2023-06-14 09:30:00,38.07,38.37,37.91,38.21,381056.0,35.659,35.94,35.5092,35.7902,381056.0
2023-06-14 10:00:00,38.21,38.28,37.92,37.97,221918.0,35.7902,35.8557,35.5185,35.5654,221918.0
2023-06-14 10:30:00,37.98,38.07,37.83,37.96,197822.0,35.5747,35.659,35.4342,35.556,197822.0
2023-06-14 11:00:00,37.96,38.07,37.94,38.02,178395.0,35.556,35.659,35.5373,35.6122,178395.0
2023-06-14 11:30:00,38.02,38.15,37.97,38.09,130330.0,35.6122,35.734,35.5654,35.6778,130330.0
2023-06-14 12:00:00,38.09,38.09,37.91,37.98,149663.0,35.6778,35.6778,35.5092,35.5747,149663.0
2023-06-14 12:30:00,37.98,38.01,37.92,37.97,142399.0,35.5747,35.6028,35.5185,35.5654,142399.0
2023-06-14 13:00:00,37.97,37.98,37.83,37.87,76282.0,35.5654,35.5747,35.4342,35.4717,76282.0
2023-06-14 13:30:00,37.88,37.9,37.81,37.82,61297.0,35.4811,35.4998,35.4155,35.4249,61297.0
2023-06-14 14:00:00,37.77,37.8,36.91,37.01,523817.0,35.378,35.4061,34.5725,34.6662,523817.0
2023-06-14 14:30:00,37.01,37.44,36.98,37.35,497858.0,34.6662,35.0689,34.6381,34.9846,497858.0
2023-06-14 15:00:00,37.36,37.54,37.18,37.32,378473.0,34.994,35.1626,34.8254,34.9565,378473.0
2023-06-14 15:30:00,37.32,37.36,37.0,37.15,675066.0,34.9565,34.994,34.6568,34.7973,675066.0
2023-06-15 09:30:00,36.88,37.43,36.85,37.39,329048.0,34.5444,35.0596,34.5163,35.0221,329048.0
2023-06-15 10:00:00,37.41,37.56,37.36,37.37,191561.0,35.0408,35.1813,34.994,35.0034,191561.0
2023-06-15 10:30:00,37.39,37.41,37.19,37.28,124936.0,35.0221,35.0408,34.8348,34.9191,124936.0
2023-06-15 11:00:00,37.29,37.57,37.22,37.57,135334.0,34.9284,35.1907,34.8629,35.1907,135334.0
2023-06-15 11:30:00,37.57,37.62,37.45,37.47,122014.0,35.1907,35.2375,35.0783,35.097,122014.0
2023-06-15 12:00:00,37.47,37.5,37.42,37.47,78383.0,35.097,35.1251,35.0502,35.097,78383.0
2023-06-15 12:30:00,37.47,37.54,37.46,37.53,63596.0,35.097,35.1626,35.0877,35.1532,63596.0
2023-06-15 13:00:00,37.52,37.53,37.38,37.43,143124.0,35.1439,35.1532,35.0127,35.0596,143124.0
2023-06-15 13:30:00,37.44,37.64,37.43,37.59,286575.0,35.0689,35.2563,35.0596,35.2094,286575.0
2023-06-15 14:00:00,37.6,37.61,37.54,37.59,104838.0,35.2188,35.2282,35.1626,35.2094,104838.0
2023-06-15 14:30:00,37.59,37.76,37.58,37.73,122781.0,35.2094,35.3687,35.2001,35.3406,122781.0
2023-06-15 15:00:00,37.74,37.82,37.68,37.75,130076.0,35.3499,35.4249,35.2937,35.3593,130076.0
2023-06-15 15:30:00,37.76,37.88,37.71,37.79,279474.0,35.3687,35.4811,35.3218,35.3968,279474.0
2023-06-16 09:30:00,37.99,38.01,37.32,37.41,374258.0,35.5841,35.6028,34.9565,35.0408,374258.0
2023-06-16 10:00:00,37.42,37.62,37.37,37.42,245091.0,35.0502,35.2375,35.0034,35.0502,245091.0
2023-06-16 10:30:00,37.42,37.43,37.19,37.23,172327.0,35.0502,35.0596,34.8348,34.8722,172327.0
2023-06-16 11:00:00,37.22,37.29,37.08,37.26,181293.0,34.8629,34.9284,34.7317,34.9003,181293.0
2023-06-16 11:30:00,37.26,37.32,37.12,37.28,99582.0,34.9003,34.9565,34.7692,34.9191,99582.0
2023-06-16 12:00:00,37.29,37.39,37.23,37.32,98258.0,34.9284,35.0221,34.8722,34.9565,98258.0
2023-06-16 12:30:00,37.32,37.44,37.32,37.42,82137.0,34.9565,35.0689,34.9565,35.0502,82137.0
2023-06-16 13:00:00,37.42,37.43,37.28,37.3,99488.0,35.0502,35.0596,34.9191,34.9378,99488.0
2023-06-16 13:30:00,37.29,37.29,37.17,37.27,127436.0,34.9284,34.9284,34.816,34.9097,127436.0
2023-06-16 14:00:00,37.26,37.31,37.2,37.3,158541.0,34.9003,34.9472,34.8441,34.9378,158541.0
2023-06-16 14:30:00,37.3,37.36,37.26,37.34,148418.0,34.9378,34.994,34.9003,34.9753,148418.0
2023-06-16 15:00:00,37.34,37.37,37.25,37.29,221950.0,34.9753,35.0034,34.891,34.9284,221950.0
2023-06-16 15:30:00,37.29,37.46,37.28,37.36,554886.0,34.9284,35.0877,34.9191,34.994,554886.0
2023-06-20 09:30:00,36.98,36.98,36.48,36.71,344062.0,34.9222,34.9222,34.45,34.6672,344062.0
2023-06-20 10:00:00,36.7,36.78,36.41,36.43,216858.0,34.6578,34.7333,34.3839,34.4028,216858.0
2023-06-20 10:30:00,36.43,36.61,36.4,36.58,511091.0,34.4028,34.5728,34.3745,34.5445,511091.0
2023-06-20 11:00:00,36.58,36.66,36.48,36.48,415705.0,34.5445,34.62,34.45,34.45,415705.0
2023-06-20 11:30:00,36.48,36.66,36.47,36.56,248448.0,34.45,34.62,34.4406,34.5256,248448.0
2023-06-20 12:00:00,36.56,36.62,36.47,36.59,136335.0,34.5256,34.5822,34.4406,34.5539,136335.0
2023-06-20 12:30:00,36.59,36.69,36.56,36.69,100880.0,34.5539,34.6483,34.5256,34.6483,100880.0
2023-06-20 13:00:00,36.69,36.75,36.6,36.61,68271.0,34.6483,34.705,34.5633,34.5728,68271.0
2023-06-20 13:30:00,36.61,36.65,36.55,36.62,72391.0,34.5728,34.6106,34.5161,34.5822,72391.0
2023-06-20 14:00:00,36.61,36.62,36.53,36.56,182956.0,34.5728,34.5822,34.4972,34.5256,182956.0
2023-06-20 14:30:00,36.56,36.62,36.5,36.61,109591.0,34.5256,34.5822,34.4689,34.5728,109591.0
2023-06-20 15:00:00,36.62,36.69,36.61,36.69,125801.0,34.5822,34.6483,34.5728,34.6483,125801.0
2023-06-20 15:30:00,36.69,36.72,36.62,36.66,348142.0,34.6483,34.6767,34.5822,34.62,348142.0
2023-06-21 09:30:00,36.56,36.64,36.15,36.37,249455.0,34.5256,34.6011,34.1384,34.3461,249455.0
2023-06-21 10:00:00,36.39,36.52,36.27,36.48,225790.0,34.365,34.4878,34.2517,34.45,225790.0
2023-06-21 10:30:00,36.47,36.6,36.35,36.56,237675.0,34.4406,34.5633,34.3273,34.5256,237675.0
2023-06-21 11:00:00,36.56,36.62,36.43,36.59,224733.0,34.5256,34.5822,34.4028,34.5539,224733.0
2023-06-21 11:30:00,36.58,36.62,36.49,36.55,158250.0,34.5445,34.5822,34.4595,34.5161,158250.0
2023-06-21 12:00:00,36.55,36.58,36.47,36.52,132681.0,34.5161,34.5445,34.4406,34.4878,132681.0
2023-06-21 12:30:00,36.53,36.57,36.3,36.32,133410.0,34.4972,34.535,34.28,34.2989,133410.0
2023-06-21 13:00:00,36.3,36.32,36.21,36.3,117279.0,34.28,34.2989,34.195,34.28,117279.0
2023-06-21 13:30:00,36.31,36.43,36.31,36.41,94418.0,34.2895,34.4028,34.2895,34.3839,94418.0
2023-06-21 14:00:00,36.41,36.51,36.39,36.51,123439.0,34.3839,34.4784,34.365,34.4784,123439.0
2023-06-21 14:30:00,36.52,36.55,36.47,36.48,96121.0,34.4878,34.5161,34.4406,34.45,96121.0
2023-06-21 15:00:00,36.48,36.5,36.36,36.37,145589.0,34.45,34.4689,34.3367,34.3461,145589.0
2023-06-21 15:30:00,36.37,36.39,36.21,36.23,402230.0,34.3461,34.365,34.195,34.2139,402230.0
2023-06-22 09:30:00,36.11,36.21,35.47,35.55,260608.0,34.1006,34.195,33.4962,33.5718,260608.0
2023-06-22 10:00:00,35.54,35.77,35.51,35.77,112236.0,33.5623,33.7795,33.534,33.7795,112236.0
2023-06-22 10:30:00,35.76,35.78,35.34,35.46,139519.0,33.7701,33.789,33.3735,33.4868,139519.0
2023-06-22 11:00:00,35.46,35.48,35.09,35.3,349391.0,33.4868,33.5057,33.1374,33.3357,349391.0
2023-06-22 11:30:00,35.31,35.46,35.26,35.45,253765.0,33.3451,33.4868,33.2979,33.4773,253765.0
2023-06-22 12:00:00,35.45,35.48,35.33,35.46,272793.0,33.4773,33.5057,33.364,33.4868,272793.0
2023-06-22 12:30:00,35.45,35.51,35.4,35.45,250527.0,33.4773,33.534,33.4301,33.4773,250527.0
2023-06-22 13:00:00,35.45,35.52,35.38,35.48,337416.0,33.4773,33.5434,33.4112,33.5057,337416.0
2023-06-22 13:30:00,35.48,35.5,35.39,35.42,375183.0,33.5057,33.5246,33.4207,33.449,375183.0
2023-06-22 14:00:00,35.43,35.53,35.36,35.51,225301.0,33.4585,33.5529,33.3923,33.534,225301.0
2023-06-22 14:30:00,35.52,35.58,35.49,35.52,65546.0,33.5434,33.6001,33.5151,33.5434,65546.0
2023-06-22 15:00:00,35.52,35.53,35.32,35.32,176928.0,33.5434,33.5529,33.3546,33.3546,176928.0
2023-06-22 15:30:00,35.31,35.32,35.22,35.26,704157.0,33.3451,33.3546,33.2601,33.2979,704157.0
2023-06-23 09:30:00,34.89,35.2,34.72,35.2,275333.0,32.9485,33.2413,32.788,33.2413,275333.0
2023-06-23 10:00:00,35.2,35.26,34.95,35.01,132088.0,33.2413,33.2979,33.0052,33.0618,132088.0
2023-06-23 10:30:00,35.01,35.1,34.89,35.01,127228.0,33.0618,33.1468,32.9485,33.0618,127228.0
2023-06-23 11:00:00,35.02,35.06,34.82,34.91,136302.0,33.0713,33.109,32.8824,32.9674,136302.0
2023-06-23 11:30:00,34.91,34.94,34.83,34.92,155635.0,32.9674,32.9957,32.8918,32.9768,155635.0
2023-06-23 12:00:00,34.92,34.99,34.87,34.97,116290.0,32.9768,33.0429,32.9296,33.0241,116290.0
2023-06-23 12:30:00,34.97,35.04,34.9,34.95,84665.0,33.0241,33.0902,32.9579,33.0052,84665.0
2023-06-23 13:00:00,34.96,35.02,34.92,35.01,112548.0,33.0146,33.0713,32.9768,33.0618,112548.0
2023-06-23 13:30:00,35.01,35.07,34.98,35.04,143489.0,33.0618,33.1185,33.0335,33.0902,143489.0
2023-06-23 14:00:00,35.04,35.04,34.82,34.83,127257.0,33.0902,33.0902,32.8824,32.8918,127257.0
2023-06-23 14:30:00,34.82,34.83,34.74,34.74,145843.0,32.8824,32.8918,32.8068,32.8068,145843.0
2023-06-23 15:00:00,34.73,34.78,34.66,34.74,215464.0,32.7974,32.8446,32.7313,32.8068,215464.0
2023-06-23 15:30:00,34.75,34.84,34.68,34.81,1085253.0,32.8163,32.9013,32.7502,32.873,1085253.0
2023-06-26 09:30:00,35.04,35.65,34.96,35.48,295863.0,33.0902,33.6662,33.0146,33.5057,295863.0
2023-06-26 10:00:00,35.45,35.45,35.22,35.25,151693.0,33.4773,33.4773,33.2601,33.2885,151693.0
2023-06-26 10:30:00,35.24,35.26,35.09,35.26,111828.0,33.279,33.2979,33.1374,33.2979,111828.0
2023-06-26 11:00:00,35.27,35.39,35.26,35.34,174176.0,33.3074,33.4207,33.2979,33.3735,174176.0
2023-06-26 11:30:00,35.34,35.54,35.32,35.49,99173.0,33.3735,33.5623,33.3546,33.5151,99173.0
2023-06-26 12:00:00,35.49,35.51,35.33,35.35,118048.0,33.5151,33.534,33.364,33.3829,118048.0
2023-06-26 12:30:00,35.35,35.42,35.29,35.42,74884.0,33.3829,33.449,33.3262,33.449,74884.0
2023-06-26 13:00:00,35.43,35.47,35.37,35.43,35355.0,33.4585,33.4962,33.4018,33.4585,35355.0
2023-06-26 13:30:00,35.43,35.47,35.38,35.38,29474.0,33.4585,33.4962,33.4112,33.4112,29474.0
2023-06-26 14:00:00,35.37,35.42,35.34,35.4,36267.0,33.4018,33.449,33.3735,33.4301,36267.0
2023-06-26 14:30:00,35.39,35.44,35.36,35.41,70118.0,33.4207,33.4679,33.3923,33.4396,70118.0
2023-06-26 15:00:00,35.41,35.46,35.4,35.43,117193.0,33.4396,33.4868,33.4301,33.4585,117193.0
2023-06-26 15:30:00,35.44,35.45,35.15,35.17,566576.0,33.4679,33.4773,33.194,33.2129,566576.0
2023-06-27 09:30:00,35.21,35.32,34.89,35.17,153743.0,33.2507,33.3546,32.9485,33.2129,153743.0
2023-06-27 10:00:00,35.17,35.46,35.14,35.45,65182.0,33.2129,33.4868,33.1846,33.4773,65182.0
2023-06-27 10:30:00,35.45,35.74,35.45,35.72,189234.0,33.4773,33.7512,33.4773,33.7323,189234.0
2023-06-27 11:00:00,35.72,35.77,35.65,35.69,83155.0,33.7323,33.7795,33.6662,33.704,83155.0
2023-06-27 11:30:00,35.69,35.69,35.58,35.63,75509.0,33.704,33.704,33.6001,33.6473,75509.0
2023-06-27 12:00:00,35.63,35.75,35.62,35.7,113710.0,33.6473,33.7606,33.6379,33.7134,113710.0
2023-06-27 12:30:00,35.7,35.92,35.68,35.89,228025.0,33.7134,33.9212,33.6945,33.8929,228025.0
2023-06-27 13:00:00,35.89,35.95,35.81,35.89,85284.0,33.8929,33.9495,33.8173,33.8929,85284.0
2023-06-27 13:30:00,35.9,35.95,35.86,35.87,78663.0,33.9023,33.9495,33.8645,33.874,78663.0
2023-06-27 14:00:00,35.89,35.92,35.86,35.9,149652.0,33.8929,33.9212,33.8645,33.9023,149652.0
2023-06-27 14:30:00,35.9,35.9,35.78,35.79,69818.0,33.9023,33.9023,33.789,33.7984,69818.0
2023-06-27 15:00:00,35.8,35.85,35.73,35.8,108714.0,33.8079,33.8551,33.7418,33.8079,108714.0
2023-06-27 15:30:00,35.8,35.84,35.7,35.7,409837.0,33.8079,33.8456,33.7134,33.7134,409837.0
2023-06-28 09:30:00,35.6,35.6,35.14,35.54,268492.0,33.619,33.619,33.1846,33.5623,268492.0
2023-06-28 10:00:00,35.53,35.61,35.37,35.4,193258.0,33.5529,33.6284,33.4018,33.4301,193258.0
2023-06-28 10:30:00,35.41,35.49,35.26,35.29,112427.0,33.4396,33.5151,33.2979,33.3262,112427.0
2023-06-28 11:00:00,35.3,35.53,35.3,35.53,247727.0,33.3357,33.5529,33.3357,33.5529,247727.0
2023-06-28 11:30:00,35.54,35.62,35.52,35.58,64096.0,33.5623,33.6379,33.5434,33.6001,64096.0
2023-06-28 12:00:00,35.57,35.66,35.53,35.57,54016.0,33.5907,33.6757,33.5529,33.5907,54016.0
2023-06-28 12:30:00,35.56,35.63,35.3,35.37,161921.0,33.5812,33.6473,33.3357,33.4018,161921.0
2023-06-28 13:00:00,35.38,35.4,35.29,35.39,159876.0,33.4112,33.4301,33.3262,33.4207,159876.0
2023-06-28 13:30:00,35.4,35.46,35.35,35.45,115207.0,33.4301,33.4868,33.3829,33.4773,115207.0
2023-06-28 14:00:00,35.45,35.49,35.44,35.47,72917.0,33.4773,33.5151,33.4679,33.4962,72917.0
2023-06-28 14:30:00,35.46,35.53,35.44,35.47,164820.0,33.4868,33.5529,33.4679,33.4962,164820.0
2023-06-28 15:00:00,35.48,35.55,35.41,35.52,66225.0,33.5057,33.5718,33.4396,33.5434,66225.0
2023-06-28 15:30:00,35.52,35.6,35.49,35.58,247123.0,33.5434,33.619,33.5151,33.6001,247123.0
2023-06-29 09:30:00,36.04,36.36,35.93,36.27,509246.0,34.0345,34.3367,33.9306,34.2517,509246.0
2023-06-29 10:00:00,36.28,36.46,36.21,36.34,283154.0,34.2612,34.4311,34.195,34.3178,283154.0
2023-06-29 10:30:00,36.35,36.36,36.04,36.12,82906.0,34.3273,34.3367,34.0345,34.1101,82906.0
2023-06-29 11:00:00,36.11,36.2,36.0,36.07,128320.0,34.1006,34.1856,33.9967,34.0628,128320.0
2023-06-29 11:30:00,36.06,36.15,36.02,36.03,85024.0,34.0534,34.1384,34.0156,34.0251,85024.0
2023-06-29 12:00:00,36.05,36.23,36.04,36.21,74268.0,34.044,34.2139,34.0345,34.195,74268.0
2023-06-29 12:30:00,36.21,36.29,36.19,36.22,35240.0,34.195,34.2706,34.1762,34.2045,35240.0
2023-06-29 13:00:00,36.23,36.25,36.12,36.22,83639.0,34.2139,34.2328,34.1101,34.2045,83639.0
2023-06-29 13:30:00,36.22,36.25,36.11,36.13,58434.0,34.2045,34.2328,34.1006,34.1195,58434.0
2023-06-29 14:00:00,36.13,36.19,36.03,36.17,151992.0,34.1195,34.1762,34.0251,34.1573,151992.0
2023-06-29 14:30:00,36.18,36.2,36.13,36.2,128882.0,34.1667,34.1856,34.1195,34.1856,128882.0
2023-06-29 15:00:00,36.2,36.23,36.17,36.2,121317.0,34.1856,34.2139,34.1573,34.1856,121317.0
2023-06-29 15:30:00,36.2,36.29,36.17,36.2,315386.0,34.1856,34.2706,34.1573,34.1856,315386.0
2023-06-30 09:30:00,36.54,36.64,36.07,36.31,362175.0,34.5067,34.6011,34.0628,34.2895,362175.0
2023-06-30 10:00:00,36.32,36.42,36.2,36.36,123355.0,34.2989,34.3934,34.1856,34.3367,123355.0
2023-06-30 10:30:00,36.36,36.39,35.99,36.06,168573.0,34.3367,34.365,33.9873,34.0534,168573.0
2023-06-30 11:00:00,36.07,36.17,36.03,36.15,83898.0,34.0628,34.1573,34.0251,34.1384,83898.0
2023-06-30 11:30:00,36.15,36.25,36.09,36.15,113588.0,34.1384,34.2328,34.0817,34.1384,113588.0
2023-06-30 12:00:00,36.14,36.25,36.11,36.22,124630.0,34.1289,34.2328,34.1006,34.2045,124630.0
2023-06-30 12:30:00,36.22,36.27,36.2,36.21,64475.0,34.2045,34.2517,34.1856,34.195,64475.0
2023-06-30 13:00:00,36.21,36.22,36.15,36.19,104431.0,34.195,34.2045,34.1384,34.1762,104431.0
2023-06-30 13:30:00,36.19,36.24,36.19,36.2,41243.0,34.1762,34.2234,34.1762,34.1856,41243.0
2023-06-30 14:00:00,36.21,36.24,36.17,36.24,58497.0,34.195,34.2234,34.1573,34.2234,58497.0
2023-06-30 14:30:00,36.23,36.28,36.19,36.2,70439.0,34.2139,34.2612,34.1762,34.1856,70439.0
2023-06-30 15:00:00,36.2,36.22,36.11,36.2,81190.0,34.1856,34.2045,34.1006,34.1856,81190.0
2023-06-30 15:30:00,36.2,36.21,35.98,35.98,277460.0,34.1856,34.195,33.9778,33.9778,277460.0
2023-07-03 09:30:00,36.07,36.74,36.01,36.62,296377.0,34.0628,34.6956,34.0062,34.5822,296377.0
2023-07-03 10:00:00,36.6,36.85,36.51,36.69,191404.0,34.5633,34.7994,34.4784,34.6483,191404.0
2023-07-03 10:30:00,36.7,36.72,36.49,36.59,76122.0,34.6578,34.6767,34.4595,34.5539,76122.0
2023-07-03 11:00:00,36.57,36.71,36.56,36.68,74208.0,34.535,34.6672,34.5256,34.6389,74208.0
2023-07-03 11:30:00,36.68,36.8,36.67,36.73,105747.0,34.6389,34.7522,34.6295,34.6861,105747.0
2023-07-03 12:00:00,36.73,36.75,36.62,36.64,71667.0,34.6861,34.705,34.5822,34.6011,71667.0
2023-07-03 12:30:00,36.64,36.71,36.56,36.69,355845.0,34.6011,34.6672,34.5256,34.6483,355845.0
2023-07-05 09:30:00,36.34,36.39,35.94,36.17,422910.0,34.3178,34.365,33.9401,34.1573,422910.0
2023-07-05 10:00:00,36.18,36.36,36.13,36.22,123665.0,34.1667,34.3367,34.1195,34.2045,123665.0
2023-07-05 10:30:00,36.23,36.44,36.18,36.44,100774.0,34.2139,34.4123,34.1667,34.4123,100774.0
2023-07-05 11:00:00,36.43,36.59,36.35,36.58,289118.0,34.4028,34.5539,34.3273,34.5445,289118.0
2023-07-05 11:30:00,36.58,36.72,36.57,36.62,203939.0,34.5445,34.6767,34.535,34.5822,203939.0
2023-07-05 12:00:00,36.63,36.66,36.58,36.59,61793.0,34.5917,34.62,34.5445,34.5539,61793.0
2023-07-05 12:30:00,36.59,36.6,36.47,36.51,91109.0,34.5539,34.5633,34.4406,34.4784,91109.0
2023-07-05 13:00:00,36.51,36.58,36.49,36.55,75542.0,34.4784,34.5445,34.4595,34.5161,75542.0
2023-07-05 13:30:00,36.55,36.59,36.51,36.57,57002.0,34.5161,34.5539,34.4784,34.535,57002.0
2023-07-05 14:00:00,36.57,36.59,36.47,36.53,72881.0,34.535,34.5539,34.4406,34.4972,72881.0
2023-07-05 14:30:00,36.53,36.58,36.45,36.47,75945.0,34.4972,34.5445,34.4217,34.4406,75945.0
2023-07-05 15:00:00,36.47,36.5,36.42,36.45,107431.0,34.4406,34.4689,34.3934,34.4217,107431.0
2023-07-05 15:30:00,36.44,36.44,36.22,36.22,395153.0,34.4123,34.4123,34.2045,34.2045,395153.0
2023-07-06 09:30:00,35.63,35.71,35.11,35.29,576022.0,33.6473,33.7229,33.1563,33.3262,576022.0
2023-07-06 10:00:00,35.31,35.37,35.1,35.15,276911.0,33.3451,33.4018,33.1468,33.194,276911.0
2023-07-06 10:30:00,35.1,35.25,35.06,35.16,152920.0,33.1468,33.2885,33.109,33.2035,152920.0
2023-07-06 11:00:00,35.17,35.19,35.05,35.15,125125.0,33.2129,33.2318,33.0996,33.194,125125.0
2023-07-06 11:30:00,35.14,35.31,35.13,35.3,122667.0,33.1846,33.3451,33.1751,33.3357,122667.0
2023-07-06 12:00:00,35.31,35.34,35.21,35.22,87653.0,33.3451,33.3735,33.2507,33.2601,87653.0
2023-07-06 12:30:00,35.22,35.39,35.21,35.37,103127.0,33.2601,33.4207,33.2507,33.4018,103127.0
2023-07-06 13:00:00,35.37,35.47,35.34,35.45,71269.0,33.4018,33.4962,33.3735,33.4773,71269.0
2023-07-06 13:30:00,35.45,35.51,35.41,35.5,81205.0,33.4773,33.534,33.4396,33.5246,81205.0
2023-07-06 14:00:00,35.5,35.56,35.46,35.55,83936.0,33.5246,33.5812,33.4868,33.5718,83936.0
2023-07-06 14:30:00,35.55,35.69,35.55,35.67,102558.0,33.5718,33.704,33.5718,33.6851,102558.0
2023-07-06 15:00:00,35.68,35.68,35.61,35.63,101775.0,33.6945,33.6945,33.6284,33.6473,101775.0
2023-07-06 15:30:00,35.62,35.68,35.53,35.67,632239.0,33.6379,33.6945,33.5529,33.6851,632239.0
2023-07-07 09:30:00,35.61,36.14,35.61,36.03,249236.0,33.6284,34.1289,33.6284,34.0251,249236.0
2023-07-07 10:00:00,36.02,36.12,35.85,36.1,243804.0,34.0156,34.1101,33.8551,34.0912,243804.0
2023-07-07 10:30:00,36.09,36.19,36.01,36.17,181235.0,34.0817,34.1762,34.0062,34.1573,181235.0
2023-07-07 11:00:00,36.17,36.43,36.17,36.42,181353.0,34.1573,34.4028,34.1573,34.3934,181353.0
2023-07-07 11:30:00,36.42,36.5,36.3,36.35,211432.0,34.3934,34.4689,34.28,34.3273,211432.0
2023-07-07 12:00:00,36.35,36.46,36.31,36.43,220529.0,34.3273,34.4311,34.2895,34.4028,220529.0
2023-07-07 12:30:00,36.44,36.65,36.38,36.65,254325.0,34.4123,34.6106,34.3556,34.6106,254325.0
2023-07-07 13:00:00,36.64,36.69,36.6,36.64,153846.0,34.6011,34.6483,34.5633,34.6011,153846.0
2023-07-07 13:30:00,36.63,36.64,36.52,36.56,235008.0,34.5917,34.6011,34.4878,34.5256,235008.0
2023-07-07 14:00:00,36.56,36.67,36.54,36.67,144469.0,34.5256,34.6295,34.5067,34.6295,144469.0
2023-07-07 14:30:00,36.67,36.67,36.56,36.61,151313.0,34.6295,34.6295,34.5256,34.5728,151313.0
2023-07-07 15:00:00,36.61,36.64,36.55,36.58,337229.0,34.5728,34.6011,34.5161,34.5445,337229.0
2023-07-07 15:30:00,36.57,36.62,36.33,36.37,631335.0,34.535,34.5822,34.3084,34.3461,631335.0
2023-07-10 09:30:00,36.24,36.86,36.09,36.85,283172.0,34.2234,34.8089,34.0817,34.7994,283172.0
2023-07-10 10:00:00,36.86,37.02,36.69,36.71,212012.0,34.8089,34.96,34.6483,34.6672,212012.0
2023-07-10 10:30:00,36.72,36.91,36.58,36.82,203797.0,34.6767,34.8561,34.5445,34.7711,203797.0
2023-07-10 11:00:00,36.83,36.86,36.59,36.68,93263.0,34.7805,34.8089,34.5539,34.6389,93263.0
2023-07-10 11:30:00,36.67,36.75,36.66,36.72,122299.0,34.6295,34.705,34.62,34.6767,122299.0
2023-07-10 12:00:00,36.72,36.73,36.6,36.7,57682.0,34.6767,34.6861,34.5633,34.6578,57682.0
2023-07-10 12:30:00,36.69,36.71,36.56,36.57,133610.0,34.6483,34.6672,34.5256,34.535,133610.0
2023-07-10 13:00:00,36.56,36.61,36.52,36.55,49589.0,34.5256,34.5728,34.4878,34.5161,49589.0
2023-07-10 13:30:00,36.56,36.62,36.56,36.61,52608.0,34.5256,34.5822,34.5256,34.5728,52608.0
2023-07-10 14:00:00,36.62,36.63,36.51,36.59,98196.0,34.5822,34.5917,34.4784,34.5539,98196.0
2023-07-10 14:30:00,36.59,36.6,36.48,36.55,94409.0,34.5539,34.5633,34.45,34.5161,94409.0
2023-07-10 15:00:00,36.56,36.59,36.51,36.52,98915.0,34.5256,34.5539,34.4784,34.4878,98915.0
2023-07-10 15:30:00,36.51,36.64,36.47,36.64,328267.0,34.4784,34.6011,34.4406,34.6011,328267.0
2023-07-11 09:30:00,36.85,36.9,36.53,36.83,208045.0,34.7994,34.8467,34.4972,34.7805,208045.0
2023-07-11 10:00:00,36.84,37.21,36.82,37.19,171166.0,34.79,35.1394,34.7711,35.1205,171166.0
2023-07-11 10:30:00,37.18,37.18,36.99,37.07,70327.0,35.1111,35.1111,34.9316,35.0072,70327.0
2023-07-11 11:00:00,37.07,37.11,36.95,37.0,150325.0,35.0072,35.045,34.8939,34.9411,150325.0
2023-07-11 11:30:00,37.0,37.08,36.95,36.95,106597.0,34.9411,35.0166,34.8939,34.8939,106597.0
2023-07-11 12:00:00,36.95,37.14,36.92,37.07,120445.0,34.8939,35.0733,34.8655,35.0072,120445.0
2023-07-11 12:30:00,37.07,37.09,36.99,37.06,89511.0,35.0072,35.0261,34.9316,34.9977,89511.0
2023-07-11 13:00:00,37.06,37.08,36.98,37.05,76345.0,34.9977,35.0166,34.9222,34.9883,76345.0
2023-07-11 13:30:00,37.05,37.06,36.99,37.04,78364.0,34.9883,34.9977,34.9316,34.9789,78364.0
2023-07-11 14:00:00,37.03,37.08,36.97,37.08,94006.0,34.9694,35.0166,34.9128,35.0166,94006.0
2023-07-11 14:30:00,37.08,37.11,37.04,37.11,101533.0,35.0166,35.045,34.9789,35.045,101533.0
2023-07-11 15:00:00,37.12,37.18,37.11,37.17,120422.0,35.0544,35.1111,35.045,35.1016,120422.0
2023-07-11 15:30:00,37.16,37.23,37.1,37.16,374407.0,35.0922,35.1583,35.0355,35.0922,374407.0
2023-07-12 09:30:00,37.76,38.28,37.76,38.01,587104.0,35.6588,36.1499,35.6588,35.8949,587104.0
2023-07-12 10:00:00,38.02,38.06,37.62,37.8,282249.0,35.9043,35.9421,35.5266,35.6966,282249.0
2023-07-12 10:30:00,37.8,38.04,37.78,38.03,228119.0,35.6966,35.9232,35.6777,35.9138,228119.0
2023-07-12 11:00:00,38.03,38.12,37.92,37.97,179628.0,35.9138,35.9988,35.8099,35.8571,179628.0
2023-07-12 11:30:00,37.97,38.03,37.84,37.92,205109.0,35.8571,35.9138,35.7343,35.8099,205109.0
2023-07-12 12:00:00,37.91,37.95,37.83,37.9,115028.0,35.8005,35.8382,35.7249,35.791,115028.0
2023-07-12 12:30:00,37.9,37.98,37.86,37.92,119137.0,35.791,35.8666,35.7532,35.8099,119137.0
2023-07-12 13:00:00,37.93,37.94,37.85,37.87,82862.0,35.8193,35.8288,35.7438,35.7627,82862.0
2023-07-12 13:30:00,37.87,37.89,37.8,37.89,110346.0,35.7627,35.7816,35.6966,35.7816,110346.0
2023-07-12 14:00:00,37.89,37.9,37.81,37.86,102880.0,35.7816,35.791,35.706,35.7532,102880.0
2023-07-12 14:30:00,37.86,37.92,37.86,37.89,210364.0,35.7532,35.8099,35.7532,35.7816,210364.0
2023-07-12 15:00:00,37.89,37.91,37.68,37.72,244535.0,35.7816,35.8005,35.5832,35.621,244535.0
2023-07-12 15:30:00,37.72,37.85,37.71,37.82,780576.0,35.621,35.7438,35.6116,35.7155,780576.0
2023-07-13 09:30:00,38.06,38.24,37.76,38.24,320838.0,35.9421,36.1121,35.6588,36.1121,320838.0
2023-07-13 10:00:00,38.24,38.47,38.16,38.47,281825.0,36.1121,36.3293,36.0365,36.3293,281825.0
2023-07-13 10:30:00,38.47,38.61,38.27,38.35,306180.0,36.3293,36.4615,36.1404,36.216,306180.0
2023-07-13 11:00:00,38.36,38.41,38.26,38.27,152955.0,36.2254,36.2726,36.131,36.1404,152955.0
2023-07-13 11:30:00,38.27,38.33,38.22,38.26,97231.0,36.1404,36.1971,36.0932,36.131,97231.0
2023-07-13 12:00:00,38.27,38.27,38.2,38.23,79894.0,36.1404,36.1404,36.0743,36.1026,79894.0
2023-07-13 12:30:00,38.24,38.28,38.2,38.24,61042.0,36.1121,36.1499,36.0743,36.1121,61042.0
2023-07-13 13:00:00,38.25,38.26,38.17,38.2,48129.0,36.1215,36.131,36.046,36.0743,48129.0
2023-07-13 13:30:00,38.21,38.28,38.15,38.26,89824.0,36.0838,36.1499,36.0271,36.131,89824.0
2023-07-13 14:00:00,38.25,38.38,38.25,38.34,107299.0,36.1215,36.2443,36.1215,36.2065,107299.0
2023-07-13 14:30:00,38.33,38.37,38.3,38.36,64182.0,36.1971,36.2349,36.1687,36.2254,64182.0
2023-07-13 15:00:00,38.36,38.4,38.33,38.36,92677.0,36.2254,36.2632,36.1971,36.2254,92677.0
2023-07-13 15:30:00,38.37,38.46,38.34,38.43,406891.0,36.2349,36.3198,36.2065,36.2915,406891.0
2023-07-14 09:30:00,38.85,38.85,37.95,38.03,433894.0,36.6881,36.6881,35.8382,35.9138,433894.0
2023-07-14 10:00:00,38.02,38.02,37.77,37.79,348879.0,35.9043,35.9043,35.6682,35.6871,348879.0
2023-07-14 10:30:00,37.8,37.8,37.49,37.56,347063.0,35.6966,35.6966,35.4038,35.4699,347063.0
2023-07-14 11:00:00,37.57,37.74,37.49,37.68,194471.0,35.4794,35.6399,35.4038,35.5832,194471.0
2023-07-14 11:30:00,37.69,37.75,37.56,37.74,114633.0,35.5927,35.6494,35.4699,35.6399,114633.0
2023-07-14 12:00:00,37.75,37.78,37.66,37.67,83282.0,35.6494,35.6777,35.5644,35.5738,83282.0
2023-07-14 12:30:00,37.68,37.76,37.67,37.7,46764.0,35.5832,35.6588,35.5738,35.6021,46764.0
2023-07-14 13:00:00,37.71,37.8,37.63,37.75,125613.0,35.6116,35.6966,35.536,35.6494,125613.0
2023-07-14 13:30:00,37.76,37.78,37.71,37.72,490346.0,35.6588,35.6777,35.6116,35.621,490346.0
2023-07-14 14:00:00,37.72,37.78,37.69,37.73,275205.0,35.621,35.6777,35.5927,35.6305,275205.0
2023-07-14 14:30:00,37.73,37.76,37.68,37.7,74089.0,35.6305,35.6588,35.5832,35.6021,74089.0
2023-07-14 15:00:00,37.69,37.8,37.65,37.75,130867.0,35.5927,35.6966,35.5549,35.6494,130867.0
2023-07-14 15:30:00,37.75,37.76,37.6,37.7,413165.0,35.6494,35.6588,35.5077,35.6021,413165.0
2023-07-17 09:30:00,37.64,38.06,37.5,38.03,325619.0,35.5455,35.9421,35.4133,35.9138,325619.0
2023-07-17 10:00:00,38.04,38.1,37.95,37.98,136745.0,35.9232,35.9799,35.8382,35.8666,136745.0
2023-07-17 10:30:00,38.0,38.3,37.96,38.25,96012.0,35.8854,36.1687,35.8477,36.1215,96012.0
2023-07-17 11:00:00,38.24,38.29,38.17,38.19,51808.0,36.1121,36.1593,36.046,36.0649,51808.0
2023-07-17 11:30:00,38.18,38.43,38.14,38.34,151949.0,36.0554,36.2915,36.0177,36.2065,151949.0
2023-07-17 12:00:00,38.33,38.42,38.32,38.34,104562.0,36.1971,36.2821,36.1876,36.2065,104562.0
2023-07-17 12:30:00,38.32,38.39,38.3,38.32,85961.0,36.1876,36.2537,36.1687,36.1876,85961.0
2023-07-17 13:00:00,38.32,38.42,38.31,38.41,71801.0,36.1876,36.2821,36.1782,36.2726,71801.0
2023-07-17 13:30:00,38.41,38.46,38.35,38.35,41083.0,36.2726,36.3198,36.216,36.216,41083.0
2023-07-17 14:00:00,38.36,38.52,38.34,38.5,72814.0,36.2254,36.3765,36.2065,36.3576,72814.0
2023-07-17 14:30:00,38.5,38.5,38.39,38.4,139929.0,36.3576,36.3576,36.2537,36.2632,139929.0
2023-07-17 15:00:00,38.4,38.42,38.34,38.36,125487.0,36.2632,36.2821,36.2065,36.2254,125487.0
2023-07-17 15:30:00,38.37,38.42,38.32,38.36,467770.0,36.2349,36.2821,36.1876,36.2254,467770.0
2023-07-18 09:30:00,38.37,39.41,38.31,39.4,616813.0,36.2349,37.217,36.1782,37.2075,616813.0
2023-07-18 10:00:00,39.42,39.58,39.24,39.35,380457.0,37.2264,37.3775,37.0564,37.1603,380457.0
2023-07-18 10:30:00,39.35,39.35,39.13,39.2,215408.0,37.1603,37.1603,36.9526,37.0187,215408.0
2023-07-18 11:00:00,39.2,39.6,39.2,39.6,268433.0,37.0187,37.3964,37.0187,37.3964,268433.0
2023-07-18 11:30:00,39.59,39.59,39.32,39.42,216378.0,37.387,37.387,37.132,37.2264,216378.0
2023-07-18 12:00:00,39.41,39.59,39.39,39.55,149190.0,37.217,37.387,37.1981,37.3492,149190.0
2023-07-18 12:30:00,39.55,39.56,39.47,39.54,113003.0,37.3492,37.3586,37.2736,37.3397,113003.0
2023-07-18 13:00:00,39.54,39.6,39.5,39.51,87118.0,37.3397,37.3964,37.302,37.3114,87118.0
2023-07-18 13:30:00,39.5,39.61,39.48,39.51,119571.0,37.302,37.4059,37.2831,37.3114,119571.0
2023-07-18 14:00:00,39.51,39.61,39.49,39.61,217782.0,37.3114,37.4059,37.2925,37.4059,217782.0
2023-07-18 14:30:00,39.61,39.67,39.56,39.65,111287.0,37.4059,37.4625,37.3586,37.4436,111287.0
2023-07-18 15:00:00,39.65,39.77,39.62,39.73,317957.0,37.4436,37.5569,37.4153,37.5192,317957.0
2023-07-18 15:30:00,39.74,39.76,39.68,39.72,865962.0,37.5286,37.5475,37.472,37.5097,865962.0
2023-07-19 09:30:00,39.92,40.19,39.62,40.19,477148.0,37.6986,37.9536,37.4153,37.9536,477148.0
2023-07-19 10:00:00,40.19,40.51,40.11,40.39,587223.0,37.9536,38.2558,37.878,38.1424,587223.0
2023-07-19 10:30:00,40.4,40.46,40.26,40.37,308221.0,38.1519,38.2086,38.0197,38.1236,308221.0
2023-07-19 11:00:00,40.36,40.39,40.14,40.29,233401.0,38.1141,38.1424,37.9064,38.048,233401.0
2023-07-19 11:30:00,40.3,40.52,40.29,40.51,187000.0,38.0575,38.2652,38.048,38.2558,187000.0
2023-07-19 12:00:00,40.52,40.6,40.48,40.48,183887.0,38.2652,38.3408,38.2274,38.2274,183887.0
2023-07-19 12:30:00,40.48,40.62,40.32,40.61,160897.0,38.2274,38.3596,38.0763,38.3502,160897.0
2023-07-19 13:00:00,40.61,40.67,40.51,40.63,137745.0,38.3502,38.4069,38.2558,38.3691,137745.0
2023-07-19 13:30:00,40.63,40.67,40.52,40.61,139411.0,38.3691,38.4069,38.2652,38.3502,139411.0
2023-07-19 14:00:00,40.61,40.67,40.56,40.66,142579.0,38.3502,38.4069,38.303,38.3974,142579.0
2023-07-19 14:30:00,40.67,40.81,40.67,40.77,128635.0,38.4069,38.5391,38.4069,38.5013,128635.0
2023-07-19 15:00:00,40.78,40.88,40.71,40.85,202481.0,38.5107,38.6052,38.4446,38.5769,202481.0
2023-07-19 15:30:00,40.85,40.87,40.69,40.79,747493.0,38.5769,38.5957,38.4258,38.5202,747493.0
2023-07-20 09:30:00,40.71,40.85,40.27,40.61,1137430.0,38.4446,38.5769,38.0291,38.3502,1137430.0
2023-07-20 10:00:00,40.61,40.66,40.1,40.19,687698.0,38.3502,38.3974,37.8686,37.9536,687698.0
2023-07-20 10:30:00,40.19,40.44,40.15,40.43,474300.0,37.9536,38.1897,37.9158,38.1802,474300.0
2023-07-20 11:00:00,40.43,40.53,40.34,40.42,223926.0,38.1802,38.2747,38.0952,38.1708,223926.0
2023-07-20 11:30:00,40.42,40.59,40.4,40.59,290308.0,38.1708,38.3313,38.1519,38.3313,290308.0
2023-07-20 12:00:00,40.59,40.68,40.55,40.62,223092.0,38.3313,38.4163,38.2935,38.3596,223092.0
2023-07-20 12:30:00,40.62,40.63,40.47,40.55,162105.0,38.3596,38.3691,38.218,38.2935,162105.0
2023-07-20 13:00:00,40.55,40.59,40.46,40.51,102123.0,38.2935,38.3313,38.2086,38.2558,102123.0
2023-07-20 13:30:00,40.5,40.61,40.46,40.6,114375.0,38.2463,38.3502,38.2086,38.3408,114375.0
2023-07-20 14:00:00,40.59,40.68,40.54,40.6,181465.0,38.3313,38.4163,38.2841,38.3408,181465.0
2023-07-20 14:30:00,40.59,40.7,40.59,40.68,183166.0,38.3313,38.4352,38.3313,38.4163,183166.0
2023-07-20 15:00:00,40.69,40.76,40.57,40.62,321822.0,38.4258,38.4919,38.3124,38.3596,321822.0
2023-07-20 15:30:00,40.62,40.77,40.62,40.76,547021.0,38.3596,38.5013,38.3596,38.4919,547021.0
2023-07-21 09:30:00,41.0,41.08,40.28,40.44,541846.0,38.7185,38.7941,38.0386,38.1897,541846.0
2023-07-21 10:00:00,40.46,40.61,40.31,40.33,181086.0,38.2086,38.3502,38.0669,38.0858,181086.0
2023-07-21 10:30:00,40.31,40.48,40.21,40.28,349130.0,38.0669,38.2274,37.9725,38.0386,349130.0
2023-07-21 11:00:00,40.27,40.36,40.18,40.35,179242.0,38.0291,38.1141,37.9441,38.1047,179242.0
2023-07-21 11:30:00,40.36,40.55,40.32,40.5,103080.0,38.1141,38.2935,38.0763,38.2463,103080.0
2023-07-21 12:00:00,40.5,40.5,40.36,40.36,79216.0,38.2463,38.2463,38.1141,38.1141,79216.0
2023-07-21 12:30:00,40.36,40.47,40.21,40.29,124218.0,38.1141,38.218,37.9725,38.048,124218.0
2023-07-21 13:00:00,40.3,40.4,40.29,40.35,55919.0,38.0575,38.1519,38.048,38.1047,55919.0
2023-07-21 13:30:00,40.35,40.44,40.34,40.43,49051.0,38.1047,38.1897,38.0952,38.1802,49051.0
2023-07-21 14:00:00,40.43,40.46,40.33,40.35,112931.0,38.1802,38.2086,38.0858,38.1047,112931.0
2023-07-21 14:30:00,40.35,40.42,40.32,40.34,163283.0,38.1047,38.1708,38.0763,38.0952,163283.0
2023-07-21 15:00:00,40.34,40.37,40.21,40.26,161748.0,38.0952,38.1236,37.9725,38.0197,161748.0
2023-07-21 15:30:00,40.27,40.31,40.2,40.25,364394.0,38.0291,38.0669,37.963,38.0102,364394.0
2023-07-24 09:30:00,40.2,40.84,40.2,40.7,401070.0,37.963,38.5674,37.963,38.4352,401070.0
2023-07-24 10:00:00,40.7,40.85,40.62,40.75,260247.0,38.4352,38.5769,38.3596,38.4824,260247.0
2023-07-24 10:30:00,40.75,40.87,40.69,40.76,203866.0,38.4824,38.5957,38.4258,38.4919,203866.0
2023-07-24 11:00:00,40.78,40.94,40.75,40.94,163826.0,38.5107,38.6618,38.4824,38.6618,163826.0
2023-07-24 11:30:00,40.94,40.98,40.75,40.93,227036.0,38.6618,38.6996,38.4824,38.6524,227036.0
2023-07-24 12:00:00,40.93,41.17,40.93,41.15,179162.0,38.6524,38.879,38.6524,38.8602,179162.0
2023-07-24 12:30:00,41.16,41.19,41.05,41.16,223102.0,38.8696,38.8979,38.7657,38.8696,223102.0
2023-07-24 13:00:00,41.16,41.18,41.11,41.15,216279.0,38.8696,38.8885,38.8224,38.8602,216279.0
2023-07-24 13:30:00,41.16,41.18,41.11,41.12,229318.0,38.8696,38.8885,38.8224,38.8318,229318.0
2023-07-24 14:00:00,41.12,41.19,41.02,41.04,205454.0,38.8318,38.8979,38.7374,38.7563,205454.0
2023-07-24 14:30:00,41.04,41.04,40.94,40.98,212585.0,38.7563,38.7563,38.6618,38.6996,212585.0
2023-07-24 15:00:00,40.98,41.02,40.93,40.94,232814.0,38.6996,38.7374,38.6524,38.6618,232814.0
2023-07-24 15:30:00,40.94,41.07,40.94,41.06,575929.0,38.6618,38.7846,38.6618,38.7752,575929.0
2023-07-25 09:30:00,41.05,41.32,40.67,40.68,531057.0,38.7657,39.0207,38.4069,38.4163,531057.0
2023-07-25 10:00:00,40.69,41.2,40.69,41.18,180346.0,38.4258,38.9074,38.4258,38.8885,180346.0
2023-07-25 10:30:00,41.17,41.3,41.08,41.24,96013.0,38.879,39.0018,38.7941,38.9451,96013.0
2023-07-25 11:00:00,41.24,41.26,41.08,41.2,427060.0,38.9451,38.964,38.7941,38.9074,427060.0
2023-07-25 11:30:00,41.21,41.24,41.04,41.09,103257.0,38.9168,38.9451,38.7563,38.8035,103257.0
2023-07-25 12:00:00,41.1,41.12,41.03,41.08,85753.0,38.8129,38.8318,38.7468,38.7941,85753.0
2023-07-25 12:30:00,41.08,41.24,41.08,41.23,119423.0,38.7941,38.9451,38.7941,38.9357,119423.0
2023-07-25 13:00:00,41.23,41.24,41.1,41.18,86455.0,38.9357,38.9451,38.8129,38.8885,86455.0
2023-07-25 13:30:00,41.18,41.23,41.14,41.23,46355.0,38.8885,38.9357,38.8507,38.9357,46355.0
2023-07-25 14:00:00,41.23,41.23,41.14,41.2,57276.0,38.9357,38.9357,38.8507,38.9074,57276.0
2023-07-25 14:30:00,41.21,41.3,40.48,40.83,1525955.0,38.9168,39.0018,38.2274,38.558,1525955.0
2023-07-25 15:00:00,40.84,40.89,40.57,40.7,384753.0,38.5674,38.6146,38.3124,38.4352,384753.0
2023-07-25 15:30:00,40.7,40.7,40.52,40.56,702771.0,38.4352,38.4352,38.2652,38.303,702771.0
2023-07-26 09:30:00,41.18,41.86,41.12,41.63,420284.0,38.8885,39.5306,38.8318,39.3134,420284.0
2023-07-26 10:00:00,41.62,41.74,41.5,41.64,186037.0,39.304,39.4173,39.1907,39.3229,186037.0
2023-07-26 10:30:00,41.64,41.78,41.48,41.74,217184.0,39.3229,39.4551,39.1718,39.4173,217184.0
2023-07-26 11:00:00,41.73,41.8,41.63,41.67,164220.0,39.4079,39.474,39.3134,39.3512,164220.0
2023-07-26 11:30:00,41.67,41.87,41.67,41.87,143571.0,39.3512,39.5401,39.3512,39.5401,143571.0
2023-07-26 12:00:00,41.86,42.02,41.76,42.01,156346.0,39.5306,39.6817,39.4362,39.6723,156346.0
2023-07-26 12:30:00,42.01,42.03,41.89,41.93,180124.0,39.6723,39.6912,39.559,39.5968,180124.0
2023-07-26 13:00:00,41.91,42.02,41.88,41.95,189572.0,39.5779,39.6817,39.5495,39.6156,189572.0
2023-07-26 13:30:00,41.94,41.98,41.83,41.84,163186.0,39.6062,39.644,39.5023,39.5118,163186.0
2023-07-26 14:00:00,41.84,41.92,41.82,41.87,169437.0,39.5118,39.5873,39.4929,39.5401,169437.0
2023-07-26 14:30:00,41.87,42.29,41.81,42.22,521151.0,39.5401,39.9367,39.4834,39.8706,521151.0
2023-07-26 15:00:00,42.22,42.26,41.98,42.06,340842.0,39.8706,39.9084,39.644,39.7195,340842.0
2023-07-26 15:30:00,42.05,42.1,41.93,42.07,631060.0,39.7101,39.7573,39.5968,39.729,631060.0
2023-07-27 09:30:00,42.47,42.58,41.96,42.19,835227.0,40.1067,40.2106,39.6251,39.8423,835227.0
2023-07-27 10:00:00,42.19,42.34,42.02,42.29,203139.0,39.8423,39.9839,39.6817,39.9367,203139.0
2023-07-27 10:30:00,42.29,42.54,42.13,42.24,190245.0,39.9367,40.1728,39.7856,39.8895,190245.0
2023-07-27 11:00:00,42.25,42.25,42.07,42.17,298372.0,39.8989,39.8989,39.729,39.8234,298372.0
2023-07-27 11:30:00,42.16,42.16,41.94,41.97,156387.0,39.814,39.814,39.6062,39.6345,156387.0
2023-07-27 12:00:00,41.97,42.09,41.86,42.05,88734.0,39.6345,39.7478,39.5306,39.7101,88734.0
2023-07-27 12:30:00,42.06,42.15,42.05,42.14,83036.0,39.7195,39.8045,39.7101,39.7951,83036.0
2023-07-27 13:00:00,42.14,42.14,41.8,41.84,173896.0,39.7951,39.7951,39.474,39.5118,173896.0
2023-07-27 13:30:00,41.84,41.86,41.62,41.77,212268.0,39.5118,39.5306,39.304,39.4457,212268.0
2023-07-27 14:00:00,41.77,41.78,41.53,41.57,157714.0,39.4457,39.4551,39.219,39.2568,157714.0
2023-07-27 14:30:00,41.57,41.62,41.45,41.49,129272.0,39.2568,39.304,39.1435,39.1812,129272.0
2023-07-27 15:00:00,41.47,41.5,41.3,41.3,210733.0,39.1623,39.1907,39.0018,39.0018,210733.0
2023-07-27 15:30:00,41.3,41.49,41.28,41.44,488656.0,39.0018,39.1812,38.9829,39.134,488656.0
2023-07-28 09:30:00,41.98,42.12,41.51,41.95,187026.0,39.644,39.7762,39.2001,39.6156,187026.0
2023-07-28 10:00:00,41.95,42.09,41.8,41.96,110676.0,39.6156,39.7478,39.474,39.6251,110676.0
2023-07-28 10:30:00,41.97,42.08,41.9,42.01,247209.0,39.6345,39.7384,39.5684,39.6723,247209.0
2023-07-28 11:00:00,42.02,42.06,41.93,42.03,43876.0,39.6817,39.7195,39.5968,39.6912,43876.0
2023-07-28 11:30:00,42.03,42.07,41.95,42.0,183651.0,39.6912,39.729,39.6156,39.6629,183651.0
2023-07-28 12:00:00,41.99,42.07,41.85,42.04,71782.0,39.6534,39.729,39.5212,39.7006,71782.0
2023-07-28 12:30:00,42.05,42.08,41.96,41.97,64483.0,39.7101,39.7384,39.6251,39.6345,64483.0
2023-07-28 13:00:00,41.96,41.97,41.86,41.86,53327.0,39.6251,39.6345,39.5306,39.5306,53327.0
2023-07-28 13:30:00,41.86,41.87,41.66,41.8,70009.0,39.5306,39.5401,39.3418,39.474,70009.0
2023-07-28 14:00:00,41.81,41.86,41.79,41.83,42481.0,39.4834,39.5306,39.4645,39.5023,42481.0
2023-07-28 14:30:00,41.83,41.85,41.78,41.82,24672.0,39.5023,39.5212,39.4551,39.4929,24672.0
2023-07-28 15:00:00,41.83,41.91,41.81,41.81,84454.0,39.5023,39.5779,39.4834,39.4834,84454.0
2023-07-28 15:30:00,41.8,41.95,41.78,41.93,173544.0,39.474,39.6156,39.4551,39.5968,173544.0
2023-07-31 09:30:00,42.02,42.29,41.96,42.15,251659.0,39.6817,39.9367,39.6251,39.8045,251659.0
2023-07-31 10:00:00,42.16,42.27,42.1,42.12,123194.0,39.814,39.9178,39.7573,39.7762,123194.0
2023-07-31 10:30:00,42.11,42.12,41.84,41.94,154828.0,39.7667,39.7762,39.5118,39.6062,154828.0
2023-07-31 11:00:00,41.95,41.99,41.87,41.94,152091.0,39.6156,39.6534,39.5401,39.6062,152091.0
2023-07-31 11:30:00,41.94,41.97,41.82,41.85,83665.0,39.6062,39.6345,39.4929,39.5212,83665.0
2023-07-31 12:00:00,41.86,41.91,41.77,41.88,95141.0,39.5306,39.5779,39.4457,39.5495,95141.0
2023-07-31 12:30:00,41.88,41.88,41.78,41.83,59482.0,39.5495,39.5495,39.4551,39.5023,59482.0
2023-07-31 13:00:00,41.84,41.84,41.68,41.77,48953.0,39.5118,39.5118,39.3607,39.4457,48953.0
2023-07-31 13:30:00,41.77,41.82,41.73,41.76,92787.0,39.4457,39.4929,39.4079,39.4362,92787.0
2023-07-31 14:00:00,41.76,41.78,41.72,41.75,56676.0,39.4362,39.4551,39.3984,39.4268,56676.0
2023-07-31 14:30:00,41.75,41.8,41.73,41.79,113134.0,39.4268,39.474,39.4079,39.4645,113134.0
2023-07-31 15:00:00,41.8,41.82,41.72,41.79,87735.0,39.474,39.4929,39.3984,39.4645,87735.0
2023-07-31 15:30:00,41.78,41.98,41.73,41.97,377382.0,39.4551,39.644,39.4079,39.6345,377382.0
2023-08-01 09:30:00,41.72,41.72,41.32,41.63,280361.0,39.3984,39.3984,39.0207,39.3134,280361.0
2023-08-01 10:00:00,41.61,41.66,41.03,41.09,191737.0,39.2946,39.3418,38.7468,38.8035,191737.0
2023-08-01 10:30:00,41.06,41.18,40.99,41.13,105888.0,38.7752,38.8885,38.7091,38.8413,105888.0
2023-08-01 11:00:00,41.14,41.25,41.07,41.1,104069.0,38.8507,38.9546,38.7846,38.8129,104069.0
2023-08-01 11:30:00,41.11,41.25,41.11,41.22,117333.0,38.8224,38.9546,38.8224,38.9263,117333.0
2023-08-01 12:00:00,41.22,41.22,41.11,41.2,107930.0,38.9263,38.9263,38.8224,38.9074,107930.0
2023-08-01 12:30:00,41.19,41.3,41.19,41.27,76601.0,38.8979,39.0018,38.8979,38.9735,76601.0
2023-08-01 13:00:00,41.27,41.32,41.19,41.3,35126.0,38.9735,39.0207,38.8979,39.0018,35126.0
2023-08-01 13:30:00,41.3,41.34,41.25,41.28,58069.0,39.0018,39.0396,38.9546,38.9829,58069.0
2023-08-01 14:00:00,41.28,41.37,41.25,41.29,52442.0,38.9829,39.0679,38.9546,38.9924,52442.0
2023-08-01 14:30:00,41.3,41.36,41.28,41.36,53945.0,39.0018,39.0585,38.9829,39.0585,53945.0
2023-08-01 15:00:00,41.36,41.45,41.36,41.4,46536.0,39.0585,39.1435,39.0585,39.0962,46536.0
2023-08-01 15:30:00,41.4,41.58,41.37,41.54,224045.0,39.0962,39.2662,39.0679,39.2285,224045.0
2023-08-02 09:30:00,40.96,41.34,40.79,41.08,267140.0,38.6807,39.0396,38.5202,38.7941,267140.0
2023-08-02 10:00:00,41.09,41.16,40.91,41.09,213682.0,38.8035,38.8696,38.6335,38.8035,213682.0
2023-08-02 10:30:00,41.09,41.25,40.72,40.75,189437.0,38.8035,38.9546,38.4541,38.4824,189437.0
2023-08-02 11:00:00,40.76,40.98,40.68,40.98,206850.0,38.4919,38.6996,38.4163,38.6996,206850.0
2023-08-02 11:30:00,40.98,41.06,40.91,41.0,105234.0,38.6996,38.7752,38.6335,38.7185,105234.0
2023-08-02 12:00:00,41.02,41.14,40.92,41.09,99957.0,38.7374,38.8507,38.643,38.8035,99957.0
2023-08-02 12:30:00,41.1,41.25,41.08,41.12,141307.0,38.8129,38.9546,38.7941,38.8318,141307.0
2023-08-02 13:00:00,41.12,41.16,41.08,41.11,51204.0,38.8318,38.8696,38.7941,38.8224,51204.0
2023-08-02 13:30:00,41.1,41.2,41.1,41.16,92764.0,38.8129,38.9074,38.8129,38.8696,92764.0
2023-08-02 14:00:00,41.15,41.22,41.14,41.21,25110.0,38.8602,38.9263,38.8507,38.9168,25110.0
2023-08-02 14:30:00,41.21,41.25,41.15,41.25,62792.0,38.9168,38.9546,38.8602,38.9546,62792.0
2023-08-02 15:00:00,41.25,41.28,41.13,41.13,87140.0,38.9546,38.9829,38.8413,38.8413,87140.0
2023-08-02 15:30:00,41.13,41.36,41.11,41.31,246646.0,38.8413,39.0585,38.8224,39.0113,246646.0
2023-08-03 09:30:00,41.2,41.44,40.96,41.07,280220.0,38.9074,39.134,38.6807,38.7846,280220.0
2023-08-03 10:00:00,41.06,41.16,40.94,41.0,300816.0,38.7752,38.8696,38.6618,38.7185,300816.0
2023-08-03 10:30:00,40.99,41.34,40.97,41.33,243313.0,38.7091,39.0396,38.6902,39.0301,243313.0
2023-08-03 11:00:00,41.32,41.52,41.3,41.51,122554.0,39.0207,39.2096,39.0018,39.2001,122554.0
2023-08-03 11:30:00,41.51,41.6,41.45,41.55,102096.0,39.2001,39.2851,39.1435,39.2379,102096.0
2023-08-03 12:00:00,41.55,41.71,41.54,41.66,42378.0,39.2379,39.389,39.2285,39.3418,42378.0
2023-08-03 12:30:00,41.66,41.82,41.64,41.82,60430.0,39.3418,39.4929,39.3229,39.4929,60430.0
2023-08-03 13:00:00,41.82,41.89,41.76,41.85,117055.0,39.4929,39.559,39.4362,39.5212,117055.0
2023-08-03 13:30:00,41.86,41.88,41.73,41.75,76233.0,39.5306,39.5495,39.4079,39.4268,76233.0
2023-08-03 14:00:00,41.76,41.83,41.74,41.8,68175.0,39.4362,39.5023,39.4173,39.474,68175.0
2023-08-03 14:30:00,41.8,41.8,41.7,41.79,65689.0,39.474,39.474,39.3796,39.4645,65689.0
2023-08-03 15:00:00,41.79,41.8,41.69,41.73,104048.0,39.4645,39.474,39.3701,39.4079,104048.0
2023-08-03 15:30:00,41.73,41.82,41.69,41.76,320321.0,39.4079,39.4929,39.3701,39.4362,320321.0
2023-08-04 09:30:00,41.62,42.06,41.57,41.99,295805.0,39.304,39.7195,39.2568,39.6534,295805.0
2023-08-04 10:00:00,42.0,42.15,41.82,42.15,131344.0,39.6629,39.8045,39.4929,39.8045,131344.0
2023-08-04 10:30:00,42.16,42.22,42.1,42.21,96973.0,39.814,39.8706,39.7573,39.8612,96973.0
2023-08-04 11:00:00,42.21,42.22,42.04,42.12,80345.0,39.8612,39.8706,39.7006,39.7762,80345.0
2023-08-04 11:30:00,42.13,42.18,42.08,42.17,76872.0,39.7856,39.8328,39.7384,39.8234,76872.0
2023-08-04 12:00:00,42.16,42.22,42.08,42.2,49495.0,39.814,39.8706,39.7384,39.8517,49495.0
2023-08-04 12:30:00,42.2,42.32,42.15,42.29,75416.0,39.8517,39.9651,39.8045,39.9367,75416.0
2023-08-04 13:00:00,42.29,42.31,42.14,42.15,67910.0,39.9367,39.9556,39.7951,39.8045,67910.0
2023-08-04 13:30:00,42.16,42.19,42.08,42.09,54666.0,39.814,39.8423,39.7384,39.7478,54666.0
2023-08-04 14:00:00,42.08,42.08,41.85,41.9,153246.0,39.7384,39.7384,39.5212,39.5684,153246.0
2023-08-04 14:30:00,41.89,41.93,41.77,41.82,128902.0,39.559,39.5968,39.4457,39.4929,128902.0
2023-08-04 15:00:00,41.81,41.84,41.73,41.81,82073.0,39.4834,39.5118,39.4079,39.4834,82073.0
2023-08-04 15:30:00,41.82,41.92,41.77,41.9,250147.0,39.4929,39.5873,39.4457,39.5684,250147.0
2023-08-07 09:30:00,42.06,42.28,41.86,41.98,204068.0,39.7195,39.9273,39.5306,39.644,204068.0
2023-08-07 10:00:00,41.99,42.18,41.87,42.15,103896.0,39.6534,39.8328,39.5401,39.8045,103896.0
2023-08-07 10:30:00,42.15,42.25,42.11,42.22,82275.0,39.8045,39.8989,39.7667,39.8706,82275.0
2023-08-07 11:00:00,42.21,42.26,42.13,42.18,243036.0,39.8612,39.9084,39.7856,39.8328,243036.0
2023-08-07 11:30:00,42.18,42.25,42.12,42.22,58264.0,39.8328,39.8989,39.7762,39.8706,58264.0
2023-08-07 12:00:00,42.22,42.24,42.14,42.21,45001.0,39.8706,39.8895,39.7951,39.8612,45001.0
2023-08-07 12:30:00,42.22,42.29,42.19,42.21,131700.0,39.8706,39.9367,39.8423,39.8612,131700.0
2023-08-07 13:00:00,42.21,42.29,42.2,42.22,62100.0,39.8612,39.9367,39.8517,39.8706,62100.0
2023-08-07 13:30:00,42.23,42.26,42.2,42.23,42047.0,39.8801,39.9084,39.8517,39.8801,42047.0
2023-08-07 14:00:00,42.23,42.25,42.16,42.19,85625.0,39.8801,39.8989,39.814,39.8423,85625.0
2023-08-07 14:30:00,42.18,42.25,42.17,42.21,186676.0,39.8328,39.8989,39.8234,39.8612,186676.0
2023-08-07 15:00:00,42.22,42.26,42.16,42.18,85336.0,39.8706,39.9084,39.814,39.8328,85336.0
2023-08-07 15:30:00,42.19,42.36,42.18,42.32,303529.0,39.8423,40.0028,39.8328,39.9651,303529.0
2023-08-08 09:30:00,41.15,41.32,40.57,40.99,487097.0,38.8602,39.0207,38.3124,38.7091,487097.0
2023-08-08 10:00:00,40.98,41.11,40.73,40.93,212317.0,38.6996,38.8224,38.4635,38.6524,212317.0
2023-08-08 10:30:00,40.91,41.05,40.7,40.99,160663.0,38.6335,38.7657,38.4352,38.7091,160663.0
2023-08-08 11:00:00,40.98,41.09,40.87,41.09,142191.0,38.6996,38.8035,38.5957,38.8035,142191.0
2023-08-08 11:30:00,41.08,41.23,41.05,41.12,104510.0,38.7941,38.9357,38.7657,38.8318,104510.0
2023-08-08 12:00:00,41.11,41.28,41.11,41.18,78250.0,38.8224,38.9829,38.8224,38.8885,78250.0
2023-08-08 12:30:00,41.19,41.33,41.19,41.29,133097.0,38.8979,39.0301,38.8979,38.9924,133097.0
2023-08-08 13:00:00,41.3,41.45,41.3,41.39,73642.0,39.0018,39.1435,39.0018,39.0868,73642.0
2023-08-08 13:30:00,41.4,41.54,41.36,41.53,48034.0,39.0962,39.2285,39.0585,39.219,48034.0
2023-08-08 14:00:00,41.53,41.62,41.48,41.57,119644.0,39.219,39.304,39.1718,39.2568,119644.0
2023-08-08 14:30:00,41.58,41.67,41.56,41.66,82766.0,39.2662,39.3512,39.2473,39.3418,82766.0
2023-08-08 15:00:00,41.66,41.8,41.64,41.76,168922.0,39.3418,39.474,39.3229,39.4362,168922.0
2023-08-08 15:30:00,41.76,41.81,41.68,41.77,326777.0,39.4362,39.4834,39.3607,39.4457,326777.0
2023-08-09 09:30:00,41.59,41.59,41.16,41.43,266022.0,39.2757,39.2757,38.8696,39.1246,266022.0
2023-08-09 10:00:00,41.43,41.56,41.43,41.55,140175.0,39.1246,39.2473,39.1246,39.2379,140175.0
2023-08-09 10:30:00,41.55,41.65,41.46,41.49,78028.0,39.2379,39.3323,39.1529,39.1812,78028.0
2023-08-09 11:00:00,41.5,41.51,41.2,41.29,161667.0,39.1907,39.2001,38.9074,38.9924,161667.0
2023-08-09 11:30:00,41.29,41.32,41.03,41.1,126501.0,38.9924,39.0207,38.7468,38.8129,126501.0
2023-08-09 12:00:00,41.09,41.2,41.07,41.18,69534.0,38.8035,38.9074,38.7846,38.8885,69534.0
2023-08-09 12:30:00,41.17,41.25,41.14,41.23,39093.0,38.879,38.9546,38.8507,38.9357,39093.0
2023-08-09 13:00:00,41.22,41.31,41.2,41.29,42060.0,38.9263,39.0113,38.9074,38.9924,42060.0
2023-08-09 13:30:00,41.3,41.35,41.28,41.32,54272.0,39.0018,39.049,38.9829,39.0207,54272.0
2023-08-09 14:00:00,41.32,41.45,41.31,41.43,33096.0,39.0207,39.1435,39.0113,39.1246,33096.0
2023-08-09 14:30:00,41.44,41.49,41.4,41.44,138648.0,39.134,39.1812,39.0962,39.134,138648.0
2023-08-09 15:00:00,41.43,41.47,41.36,41.4,141894.0,39.1246,39.1623,39.0585,39.0962,141894.0
2023-08-09 15:30:00,41.4,41.41,41.14,41.19,382973.0,39.0962,39.1057,38.8507,38.8979,382973.0
2023-08-10 09:30:00,41.51,41.71,41.4,41.68,275125.0,39.2001,39.389,39.0962,39.3607,275125.0
2023-08-10 10:00:00,41.68,41.81,41.55,41.58,107042.0,39.3607,39.4834,39.2379,39.2662,107042.0
2023-08-10 10:30:00,41.58,41.61,41.21,41.45,129343.0,39.2662,39.2946,38.9168,39.1435,129343.0
2023-08-10 11:00:00,41.45,41.49,41.31,41.43,63562.0,39.1435,39.1812,39.0113,39.1246,63562.0
2023-08-10 11:30:00,41.42,41.44,41.24,41.37,94012.0,39.1151,39.134,38.9451,39.0679,94012.0
2023-08-10 12:00:00,41.38,41.39,41.08,41.16,59139.0,39.0774,39.0868,38.7941,38.8696,59139.0
2023-08-10 12:30:00,41.14,41.23,41.03,41.06,121489.0,38.8507,38.9357,38.7468,38.7752,121489.0
2023-08-10 13:00:00,41.06,41.11,41.02,41.04,155755.0,38.7752,38.8224,38.7374,38.7563,155755.0
2023-08-10 13:30:00,41.04,41.11,40.97,40.98,145292.0,38.7563,38.8224,38.6902,38.6996,145292.0
2023-08-10 14:00:00,40.99,41.23,40.98,41.14,181323.0,38.7091,38.9357,38.6996,38.8507,181323.0
2023-08-10 14:30:00,41.14,41.32,41.07,41.31,230569.0,38.8507,39.0207,38.7846,39.0113,230569.0
2023-08-10 15:00:00,41.31,41.31,41.16,41.18,195548.0,39.0113,39.0113,38.8696,38.8885,195548.0
2023-08-10 15:30:00,41.17,41.21,41.06,41.18,556681.0,38.879,38.9168,38.7752,38.8885,556681.0
2023-08-11 09:30:00,40.93,41.19,40.86,41.02,96432.0,38.6524,38.8979,38.5863,38.7374,96432.0
2023-08-11 10:00:00,41.03,41.33,41.03,41.31,123750.0,38.7468,39.0301,38.7468,39.0113,123750.0
2023-08-11 10:30:00,41.32,41.42,41.22,41.22,67477.0,39.0207,39.1151,38.9263,38.9263,67477.0
2023-08-11 11:00:00,41.23,41.31,41.19,41.27,73946.0,38.9357,39.0113,38.8979,38.9735,73946.0
2023-08-11 11:30:00,41.27,41.35,41.21,41.35,59379.0,38.9735,39.049,38.9168,39.049,59379.0
2023-08-11 12:00:00,41.35,41.42,41.29,41.31,45259.0,39.049,39.1151,38.9924,39.0113,45259.0
2023-08-11 12:30:00,41.33,41.38,41.27,41.3,43122.0,39.0301,39.0774,38.9735,39.0018,43122.0
2023-08-11 13:00:00,41.3,41.37,41.26,41.37,31112.0,39.0018,39.0679,38.964,39.0679,31112.0
2023-08-11 13:30:00,41.38,41.39,41.25,41.3,51205.0,39.0774,39.0868,38.9546,39.0018,51205.0
2023-08-11 14:00:00,41.31,41.38,41.29,41.34,36149.0,39.0113,39.0774,38.9924,39.0396,36149.0
2023-08-11 14:30:00,41.34,41.39,41.31,41.39,66841.0,39.0396,39.0868,39.0113,39.0868,66841.0
2023-08-11 15:00:00,41.38,41.38,41.28,41.37,96183.0,39.0774,39.0774,38.9829,39.0679,96183.0
2023-08-11 15:30:00,41.36,41.42,41.3,41.34,368499.0,39.0585,39.1151,39.0018,39.0396,368499.0
2023-08-14 09:30:00,41.04,41.04,40.47,40.53,238822.0,38.7563,38.7563,38.218,38.2747,238822.0
2023-08-14 10:00:00,40.53,40.76,40.52,40.62,73356.0,38.2747,38.4919,38.2652,38.3596,73356.0
2023-08-14 10:30:00,40.62,40.75,40.56,40.72,57694.0,38.3596,38.4824,38.303,38.4541,57694.0
2023-08-14 11:00:00,40.71,40.76,40.6,40.66,46343.0,38.4446,38.4919,38.3408,38.3974,46343.0
2023-08-14 11:30:00,40.67,40.87,40.63,40.78,169882.0,38.4069,38.5957,38.3691,38.5107,169882.0
2023-08-14 12:00:00,40.79,40.85,40.73,40.75,68208.0,38.5202,38.5769,38.4635,38.4824,68208.0
2023-08-14 12:30:00,40.76,40.85,40.76,40.78,42857.0,38.4919,38.5769,38.4919,38.5107,42857.0
2023-08-14 13:00:00,40.79,40.79,40.72,40.77,14957.0,38.5202,38.5202,38.4541,38.5013,14957.0
2023-08-14 13:30:00,40.78,40.79,40.71,40.73,14008.0,38.5107,38.5202,38.4446,38.4635,14008.0
2023-08-14 14:00:00,40.74,40.74,40.66,40.67,37855.0,38.473,38.473,38.3974,38.4069,37855.0
2023-08-14 14:30:00,40.65,40.66,40.6,40.63,60394.0,38.388,38.3974,38.3408,38.3691,60394.0
2023-08-14 15:00:00,40.64,40.66,40.57,40.58,41192.0,38.3785,38.3974,38.3124,38.3219,41192.0
2023-08-14 15:30:00,40.57,40.68,40.55,40.68,402385.0,38.3124,38.4163,38.2935,38.4163,402385.0
2023-08-15 09:30:00,40.08,40.13,39.67,39.92,324614.0,37.8497,37.8969,37.4625,37.6986,324614.0
2023-08-15 10:00:00,39.91,39.94,39.66,39.71,163085.0,37.6892,37.7175,37.4531,37.5003,163085.0
2023-08-15 10:30:00,39.71,39.82,39.65,39.8,143165.0,37.5003,37.6042,37.4436,37.5853,143165.0
2023-08-15 11:00:00,39.79,39.98,39.79,39.88,143377.0,37.5758,37.7553,37.5758,37.6608,143377.0
2023-08-15 11:30:00,39.88,39.92,39.7,39.78,131283.0,37.6608,37.6986,37.4908,37.5664,131283.0
2023-08-15 12:00:00,39.79,39.82,39.65,39.68,119492.0,37.5758,37.6042,37.4436,37.472,119492.0
2023-08-15 12:30:00,39.69,39.7,39.52,39.57,122033.0,37.4814,37.4908,37.3209,37.3681,122033.0
2023-08-15 13:00:00,39.57,39.57,39.49,39.54,173669.0,37.3681,37.3681,37.2925,37.3397,173669.0
2023-08-15 13:30:00,39.54,39.54,39.39,39.46,136894.0,37.3397,37.3397,37.1981,37.2642,136894.0
2023-08-15 14:00:00,39.45,39.5,39.44,39.46,107512.0,37.2548,37.302,37.2453,37.2642,107512.0
2023-08-15 14:30:00,39.46,39.57,39.45,39.53,117767.0,37.2642,37.3681,37.2548,37.3303,117767.0
2023-08-15 15:00:00,39.53,39.56,39.32,39.32,192727.0,37.3303,37.3586,37.132,37.132,192727.0
2023-08-15 15:30:00,39.32,39.49,39.31,39.41,603394.0,37.132,37.2925,37.1225,37.217,603394.0
2023-08-16 09:30:00,39.26,39.56,39.26,39.32,195874.0,37.0753,37.3586,37.0753,37.132,195874.0
2023-08-16 10:00:00,39.36,39.37,39.09,39.13,144100.0,37.1698,37.1792,36.9148,36.9526,144100.0
2023-08-16 10:30:00,39.13,39.23,39.07,39.22,148951.0,36.9526,37.047,36.8959,37.0376,148951.0
2023-08-16 11:00:00,39.21,39.21,39.14,39.18,61400.0,37.0281,37.0281,36.962,36.9998,61400.0
2023-08-16 11:30:00,39.18,39.23,39.13,39.16,56437.0,36.9998,37.047,36.9526,36.9809,56437.0
2023-08-16 12:00:00,39.16,39.23,39.14,39.21,48502.0,36.9809,37.047,36.962,37.0281,48502.0
2023-08-16 12:30:00,39.21,39.27,39.2,39.23,44961.0,37.0281,37.0848,37.0187,37.047,44961.0
2023-08-16 13:00:00,39.23,39.23,39.09,39.1,41106.0,37.047,37.047,36.9148,36.9242,41106.0
2023-08-16 13:30:00,39.1,39.21,39.07,39.19,118473.0,36.9242,37.0281,36.8959,37.0092,118473.0
2023-08-16 14:00:00,39.19,39.19,39.05,39.14,157553.0,37.0092,37.0092,36.877,36.962,157553.0
2023-08-16 14:30:00,39.14,39.18,39.03,39.09,291389.0,36.962,36.9998,36.8581,36.9148,291389.0
2023-08-16 15:00:00,39.08,39.09,38.91,39.01,251554.0,36.9053,36.9148,36.7448,36.8392,251554.0
2023-08-16 15:30:00,39.0,39.1,38.96,38.97,593601.0,36.8298,36.9242,36.792,36.8015,593601.0
2023-08-17 09:30:00,39.2,39.35,38.91,38.97,238314.0,37.0187,37.1603,36.7448,36.8015,238314.0
2023-08-17 10:00:00,38.97,39.23,38.97,39.21,145063.0,36.8015,37.047,36.8015,37.0281,145063.0
2023-08-17 10:30:00,39.2,39.24,39.04,39.11,105248.0,37.0187,37.0564,36.8676,36.9337,105248.0
2023-08-17 11:00:00,39.11,39.14,39.02,39.02,86454.0,36.9337,36.962,36.8487,36.8487,86454.0
2023-08-17 11:30:00,39.02,39.04,38.86,38.98,88169.0,36.8487,36.8676,36.6976,36.8109,88169.0
2023-08-17 12:00:00,38.98,39.1,38.92,39.08,32566.0,36.8109,36.9242,36.7542,36.9053,32566.0
2023-08-17 12:30:00,39.09,39.09,38.99,39.05,33466.0,36.9148,36.9148,36.8204,36.877,33466.0
2023-08-17 13:00:00,39.05,39.05,38.99,39.02,16754.0,36.877,36.877,36.8204,36.8487,16754.0
2023-08-17 13:30:00,39.01,39.02,38.95,38.96,56764.0,36.8392,36.8487,36.7826,36.792,56764.0
2023-08-17 14:00:00,38.96,38.96,38.9,38.94,65535.0,36.792,36.792,36.7354,36.7731,65535.0
2023-08-17 14:30:00,38.94,38.95,38.79,38.82,191489.0,36.7731,36.7826,36.6315,36.6598,191489.0
2023-08-17 15:00:00,38.82,38.93,38.81,38.93,190222.0,36.6598,36.7637,36.6504,36.7637,190222.0
2023-08-17 15:30:00,38.93,39.04,38.91,38.95,258084.0,36.7637,36.8676,36.7448,36.7826,258084.0
2023-08-18 09:30:00,38.59,39.02,38.42,38.85,208807.0,36.4426,36.8487,36.2821,36.6881,208807.0
2023-08-18 10:00:00,38.84,38.86,38.68,38.72,83337.0,36.6787,36.6976,36.5276,36.5654,83337.0
2023-08-18 10:30:00,38.71,38.99,38.7,38.96,86380.0,36.5559,36.8204,36.5465,36.792,86380.0
2023-08-18 11:00:00,38.96,39.15,38.94,39.07,139118.0,36.792,36.9714,36.7731,36.8959,139118.0
2023-08-18 11:30:00,39.07,39.16,39.02,39.08,105568.0,36.8959,36.9809,36.8487,36.9053,105568.0
2023-08-18 12:00:00,39.08,39.15,38.96,38.98,57023.0,36.9053,36.9714,36.792,36.8109,57023.0
2023-08-18 12:30:00,38.98,39.03,38.95,38.97,47340.0,36.8109,36.8581,36.7826,36.8015,47340.0
2023-08-18 13:00:00,38.97,38.97,38.85,38.93,44419.0,36.8015,36.8015,36.6881,36.7637,44419.0
2023-08-18 13:30:00,38.93,39.0,38.91,38.98,52150.0,36.7637,36.8298,36.7448,36.8109,52150.0
2023-08-18 14:00:00,38.98,39.03,38.94,38.95,45740.0,36.8109,36.8581,36.7731,36.7826,45740.0
2023-08-18 14:30:00,38.96,39.0,38.89,38.91,76535.0,36.792,36.8298,36.7259,36.7448,76535.0
2023-08-18 15:00:00,38.92,38.97,38.88,38.95,125404.0,36.7542,36.8015,36.7165,36.7826,125404.0
2023-08-18 15:30:00,38.95,39.1,38.91,38.93,239428.0,36.7826,36.9242,36.7448,36.7637,239428.0
2023-08-21 09:30:00,39.02,39.16,38.74,38.87,164844.0,36.8487,36.9809,36.5843,36.707,164844.0
2023-08-21 10:00:00,38.88,38.88,38.63,38.64,107035.0,36.7165,36.7165,36.4804,36.4898,107035.0
2023-08-21 10:30:00,38.63,38.73,38.55,38.72,66872.0,36.4804,36.5748,36.4048,36.5654,66872.0
2023-08-21 11:00:00,38.71,38.73,38.39,38.4,209437.0,36.5559,36.5748,36.2537,36.2632,209437.0
2023-08-21 11:30:00,38.4,38.47,38.36,38.46,343971.0,36.2632,36.3293,36.2254,36.3198,343971.0
2023-08-21 12:00:00,38.46,38.5,38.41,38.48,71282.0,36.3198,36.3576,36.2726,36.3387,71282.0
2023-08-21 12:30:00,38.47,38.47,38.37,38.45,80399.0,36.3293,36.3293,36.2349,36.3104,80399.0
2023-08-21 13:00:00,38.45,38.51,38.41,38.51,41448.0,36.3104,36.3671,36.2726,36.3671,41448.0
2023-08-21 13:30:00,38.51,38.55,38.48,38.53,52839.0,36.3671,36.4048,36.3387,36.3859,52839.0
2023-08-21 14:00:00,38.54,38.57,38.51,38.55,27502.0,36.3954,36.4237,36.3671,36.4048,27502.0
2023-08-21 14:30:00,38.55,38.61,38.53,38.6,69351.0,36.4048,36.4615,36.3859,36.4521,69351.0
2023-08-21 15:00:00,38.6,38.7,38.6,38.68,47194.0,36.4521,36.5465,36.4521,36.5276,47194.0
2023-08-21 15:30:00,38.68,38.78,38.68,38.7,377392.0,36.5276,36.622,36.5276,36.5465,377392.0
2023-08-22 09:30:00,38.62,38.89,38.49,38.57,275090.0,36.4709,36.7259,36.3482,36.4237,275090.0
2023-08-22 10:00:00,38.55,38.58,38.22,38.3,150521.0,36.4048,36.4332,36.0932,36.1687,150521.0
2023-08-22 10:30:00,38.29,38.29,38.04,38.08,230780.0,36.1593,36.1593,35.9232,35.961,230780.0
2023-08-22 11:00:00,38.09,38.09,37.87,38.02,254034.0,35.9704,35.9704,35.7627,35.9043,254034.0
2023-08-22 11:30:00,38.03,38.17,38.0,38.06,202261.0,35.9138,36.046,35.8854,35.9421,202261.0
2023-08-22 12:00:00,38.07,38.11,37.87,37.92,119043.0,35.9515,35.9893,35.7627,35.8099,119043.0
2023-08-22 12:30:00,37.93,37.97,37.86,37.9,139353.0,35.8193,35.8571,35.7532,35.791,139353.0
2023-08-22 13:00:00,37.89,37.91,37.73,37.82,220440.0,35.7816,35.8005,35.6305,35.7155,220440.0
2023-08-22 13:30:00,37.82,37.85,37.75,37.82,150339.0,35.7155,35.7438,35.6494,35.7155,150339.0
2023-08-22 14:00:00,37.82,37.88,37.77,37.83,85463.0,35.7155,35.7721,35.6682,35.7249,85463.0
2023-08-22 14:30:00,37.83,37.86,37.74,37.79,114514.0,35.7249,35.7532,35.6399,35.6871,114514.0
2023-08-22 15:00:00,37.79,37.9,37.79,37.84,86245.0,35.6871,35.791,35.6871,35.7343,86245.0
2023-08-22 15:30:00,37.84,37.86,37.68,37.7,368779.0,35.7343,35.7532,35.5832,35.6021,368779.0
2023-08-23 09:30:00,37.63,37.96,37.43,37.92,314564.0,35.536,35.8477,35.3472,35.8099,314564.0
2023-08-23 10:00:00,37.91,37.96,37.84,37.91,142972.0,35.8005,35.8477,35.7343,35.8005,142972.0
2023-08-23 10:30:00,37.91,38.02,37.81,38.02,101227.0,35.8005,35.9043,35.706,35.9043,101227.0
2023-08-23 11:00:00,38.04,38.22,37.98,38.18,104762.0,35.9232,36.0932,35.8666,36.0554,104762.0
2023-08-23 11:30:00,38.17,38.22,38.09,38.1,75897.0,36.046,36.0932,35.9704,35.9799,75897.0
2023-08-23 12:00:00,38.09,38.18,38.05,38.09,34986.0,35.9704,36.0554,35.9327,35.9704,34986.0
2023-08-23 12:30:00,38.1,38.14,38.07,38.09,27522.0,35.9799,36.0177,35.9515,35.9704,27522.0
2023-08-23 13:00:00,38.09,38.2,38.08,38.18,35836.0,35.9704,36.0743,35.961,36.0554,35836.0
2023-08-23 13:30:00,38.2,38.21,38.11,38.16,31728.0,36.0743,36.0838,35.9893,36.0365,31728.0
2023-08-23 14:00:00,38.16,38.18,38.1,38.15,44460.0,36.0365,36.0554,35.9799,36.0271,44460.0
2023-08-23 14:30:00,38.15,38.2,38.13,38.2,31985.0,36.0271,36.0743,36.0082,36.0743,31985.0
2023-08-23 15:00:00,38.2,38.26,38.18,38.2,62412.0,36.0743,36.131,36.0554,36.0743,62412.0
2023-08-23 15:30:00,38.2,38.28,38.16,38.23,345990.0,36.0743,36.1499,36.0365,36.1026,345990.0
2023-08-24 09:30:00,38.2,38.86,38.09,38.85,338516.0,36.0743,36.6976,35.9704,36.6881,338516.0
2023-08-24 10:00:00,38.85,38.9,38.56,38.62,165706.0,36.6881,36.7354,36.4143,36.4709,165706.0
2023-08-24 10:30:00,38.62,38.75,38.52,38.53,106058.0,36.4709,36.5937,36.3765,36.3859,106058.0
2023-08-24 11:00:00,38.52,38.52,38.34,38.39,113504.0,36.3765,36.3765,36.2065,36.2537,113504.0
2023-08-24 11:30:00,38.39,38.39,38.27,38.29,106462.0,36.2537,36.2537,36.1404,36.1593,106462.0
2023-08-24 12:00:00,38.3,38.45,38.3,38.39,73901.0,36.1687,36.3104,36.1687,36.2537,73901.0
2023-08-24 12:30:00,38.39,38.46,38.3,38.3,56095.0,36.2537,36.3198,36.1687,36.1687,56095.0
2023-08-24 13:00:00,38.31,38.34,38.24,38.27,38599.0,36.1782,36.2065,36.1121,36.1404,38599.0
2023-08-24 13:30:00,38.25,38.37,38.25,38.32,115194.0,36.1215,36.2349,36.1215,36.1876,115194.0
2023-08-24 14:00:00,38.32,38.35,38.23,38.27,39348.0,36.1876,36.216,36.1026,36.1404,39348.0
2023-08-24 14:30:00,38.28,38.37,38.27,38.36,81679.0,36.1499,36.2349,36.1404,36.2254,81679.0
2023-08-24 15:00:00,38.36,38.48,38.35,38.45,79393.0,36.2254,36.3387,36.216,36.3104,79393.0
2023-08-24 15:30:00,38.46,38.52,38.32,38.35,229856.0,36.3198,36.3765,36.1876,36.216,229856.0
2023-08-25 09:30:00,38.56,38.8,38.13,38.23,165710.0,36.4143,36.6409,36.0082,36.1026,165710.0
2023-08-25 10:00:00,38.24,38.48,38.07,38.13,159991.0,36.1121,36.3387,35.9515,36.0082,159991.0
2023-08-25 10:30:00,38.12,38.13,37.75,37.76,184661.0,35.9988,36.0082,35.6494,35.6588,184661.0
2023-08-25 11:00:00,37.76,38.1,37.71,38.09,354547.0,35.6588,35.9799,35.6116,35.9704,354547.0
2023-08-25 11:30:00,38.09,38.22,38.0,38.14,170631.0,35.9704,36.0932,35.8854,36.0177,170631.0
2023-08-25 12:00:00,38.13,38.32,38.09,38.29,85771.0,36.0082,36.1876,35.9704,36.1593,85771.0
2023-08-25 12:30:00,38.3,38.37,38.17,38.26,64970.0,36.1687,36.2349,36.046,36.131,64970.0
2023-08-25 13:00:00,38.27,38.28,38.09,38.13,62836.0,36.1404,36.1499,35.9704,36.0082,62836.0
2023-08-25 13:30:00,38.14,38.14,37.99,38.13,35543.0,36.0177,36.0177,35.876,36.0082,35543.0
2023-08-25 14:00:00,38.13,38.31,38.12,38.31,39689.0,36.0082,36.1782,35.9988,36.1782,39689.0
2023-08-25 14:30:00,38.32,38.39,38.29,38.36,75349.0,36.1876,36.2537,36.1593,36.2254,75349.0
2023-08-25 15:00:00,38.37,38.42,38.3,38.37,56315.0,36.2349,36.2821,36.1687,36.2349,56315.0
2023-08-25 15:30:00,38.37,38.37,38.12,38.16,144673.0,36.2349,36.2349,35.9988,36.0365,144673.0
2023-08-28 09:30:00,38.37,38.9,38.33,38.89,307917.0,36.2349,36.7354,36.1971,36.7259,307917.0
2023-08-28 10:00:00,38.89,38.96,38.81,38.88,128031.0,36.7259,36.792,36.6504,36.7165,128031.0
2023-08-28 10:30:00,38.88,38.9,38.73,38.78,148488.0,36.7165,36.7354,36.5748,36.622,148488.0
2023-08-28 11:00:00,38.78,38.78,38.65,38.7,112948.0,36.622,36.622,36.4993,36.5465,112948.0
2023-08-28 11:30:00,38.71,38.78,38.67,38.71,145320.0,36.5559,36.622,36.5182,36.5559,145320.0
2023-08-28 12:00:00,38.72,38.82,38.67,38.73,67126.0,36.5654,36.6598,36.5182,36.5748,67126.0
2023-08-28 12:30:00,38.73,38.81,38.69,38.8,45635.0,36.5748,36.6504,36.537,36.6409,45635.0
2023-08-28 13:00:00,38.8,38.84,38.76,38.8,56792.0,36.6409,36.6787,36.6032,36.6409,56792.0
2023-08-28 13:30:00,38.8,38.8,38.65,38.68,85228.0,36.6409,36.6409,36.4993,36.5276,85228.0
2023-08-28 14:00:00,38.67,38.68,38.61,38.63,60169.0,36.5182,36.5276,36.4615,36.4804,60169.0
2023-08-28 14:30:00,38.63,38.67,38.6,38.63,58939.0,36.4804,36.5182,36.4521,36.4804,58939.0
2023-08-28 15:00:00,38.64,38.66,38.57,38.6,106072.0,36.4898,36.5087,36.4237,36.4521,106072.0
2023-08-28 15:30:00,38.59,38.75,38.58,38.66,273978.0,36.4426,36.5937,36.4332,36.5087,273978.0
2023-08-29 09:30:00,38.75,38.81,38.41,38.75,209150.0,36.5937,36.6504,36.2726,36.5937,209150.0
2023-08-29 10:00:00,38.75,38.97,38.75,38.96,217304.0,36.5937,36.8015,36.5937,36.792,217304.0
2023-08-29 10:30:00,38.96,39.08,38.86,38.9,129476.0,36.792,36.9053,36.6976,36.7354,129476.0
2023-08-29 11:00:00,38.88,39.07,38.85,39.06,82165.0,36.7165,36.8959,36.6881,36.8865,82165.0
2023-08-29 11:30:00,39.07,39.09,39.02,39.06,99719.0,36.8959,36.9148,36.8487,36.8865,99719.0
2023-08-29 12:00:00,39.06,39.17,39.03,39.17,76825.0,36.8865,36.9903,36.8581,36.9903,76825.0
2023-08-29 12:30:00,39.16,39.16,39.04,39.09,57925.0,36.9809,36.9809,36.8676,36.9148,57925.0
2023-08-29 13:00:00,39.09,39.32,39.08,39.32,91827.0,36.9148,37.132,36.9053,37.132,91827.0
2023-08-29 13:30:00,39.32,39.33,39.16,39.22,132948.0,37.132,37.1414,36.9809,37.0376,132948.0
2023-08-29 14:00:00,39.21,39.21,39.12,39.13,117371.0,37.0281,37.0281,36.9431,36.9526,117371.0
2023-08-29 14:30:00,39.13,39.16,39.08,39.1,68659.0,36.9526,36.9809,36.9053,36.9242,68659.0
2023-08-29 15:00:00,39.08,39.14,38.99,39.13,102351.0,36.9053,36.962,36.8204,36.9526,102351.0
2023-08-29 15:30:00,39.13,39.17,39.08,39.15,228289.0,36.9526,36.9903,36.9053,36.9714,228289.0
2023-08-30 09:30:00,39.1,39.22,38.86,39.18,247793.0,36.9242,37.0376,36.6976,36.9998,247793.0
2023-08-30 10:00:00,39.19,39.19,38.79,38.87,152637.0,37.0092,37.0092,36.6315,36.707,152637.0
2023-08-30 10:30:00,38.86,38.97,38.85,38.9,75956.0,36.6976,36.8015,36.6881,36.7354,75956.0
2023-08-30 11:00:00,38.91,39.0,38.85,39.0,94683.0,36.7448,36.8298,36.6881,36.8298,94683.0
2023-08-30 11:30:00,38.99,39.04,38.87,38.99,163744.0,36.8204,36.8676,36.707,36.8204,163744.0
2023-08-30 12:00:00,38.99,39.08,38.99,39.05,74663.0,36.8204,36.9053,36.8204,36.877,74663.0
2023-08-30 12:30:00,39.06,39.09,38.97,39.03,104007.0,36.8865,36.9148,36.8015,36.8581,104007.0
2023-08-30 13:00:00,39.02,39.03,38.95,38.99,71176.0,36.8487,36.8581,36.7826,36.8204,71176.0
2023-08-30 13:30:00,39.0,39.04,38.9,38.95,55106.0,36.8298,36.8676,36.7354,36.7826,55106.0
2023-08-30 14:00:00,38.96,38.97,38.89,38.91,90934.0,36.792,36.8015,36.7259,36.7448,90934.0
2023-08-30 14:30:00,38.9,38.97,38.88,38.97,64222.0,36.7354,36.8015,36.7165,36.8015,64222.0
2023-08-30 15:00:00,38.97,38.98,38.92,38.94,55160.0,36.8015,36.8109,36.7542,36.7731,55160.0
2023-08-30 15:30:00,38.95,38.97,38.89,38.92,942832.0,36.7826,36.8015,36.7259,36.7542,942832.0
2023-08-31 09:30:00,38.99,39.24,38.81,39.22,988296.0,36.8204,37.0564,36.6504,37.0376,988296.0
2023-08-31 10:00:00,39.22,39.28,39.12,39.16,146472.0,37.0376,37.0942,36.9431,36.9809,146472.0
2023-08-31 10:30:00,39.16,39.22,39.1,39.22,42503.0,36.9809,37.0376,36.9242,37.0376,42503.0
2023-08-31 11:00:00,39.22,39.24,39.12,39.19,43354.0,37.0376,37.0564,36.9431,37.0092,43354.0
2023-08-31 11:30:00,39.18,39.18,39.07,39.11,822715.0,36.9998,36.9998,36.8959,36.9337,822715.0
2023-08-31 12:00:00,39.1,39.14,39.06,39.11,46125.0,36.9242,36.962,36.8865,36.9337,46125.0
2023-08-31 12:30:00,39.1,39.1,38.93,39.0,40590.0,36.9242,36.9242,36.7637,36.8298,40590.0
2023-08-31 13:00:00,39.0,39.07,38.95,39.07,27570.0,36.8298,36.8959,36.7826,36.8959,27570.0
2023-08-31 13:30:00,39.07,39.12,39.06,39.09,792529.0,36.8959,36.9431,36.8865,36.9148,792529.0
2023-08-31 14:00:00,39.09,39.13,39.05,39.09,22323.0,36.9148,36.9526,36.877,36.9148,22323.0
2023-08-31 14:30:00,39.09,39.12,38.95,38.96,53903.0,36.9148,36.9431,36.7826,36.792,53903.0
2023-08-31 15:00:00,38.96,39.01,38.92,39.01,830394.0,36.792,36.8392,36.7542,36.8392,830394.0
2023-08-31 15:30:00,39.01,39.1,38.97,39.08,262443.0,36.8392,36.9242,36.8015,36.9053,262443.0
2023-09-01 09:30:00,39.44,39.8,39.38,39.7,315630.0,37.2453,37.5853,37.1887,37.4908,315630.0
2023-09-01 10:00:00,39.69,39.84,39.56,39.83,943144.0,37.4814,37.6231,37.3586,37.6136,943144.0
2023-09-01 10:30:00,39.83,39.9,39.78,39.84,158812.0,37.6136,37.6797,37.5664,37.6231,158812.0
2023-09-01 11:00:00,39.84,39.9,39.75,39.89,106151.0,37.6231,37.6797,37.5381,37.6703,106151.0
2023-09-01 11:30:00,39.89,39.92,39.75,39.82,134075.0,37.6703,37.6986,37.5381,37.6042,134075.0
2023-09-01 12:00:00,39.83,39.93,39.77,39.92,176226.0,37.6136,37.708,37.5569,37.6986,176226.0
2023-09-01 12:30:00,39.92,40.0,39.91,39.91,285609.0,37.6986,37.7741,37.6892,37.6892,285609.0
2023-09-01 13:00:00,39.91,39.97,39.88,39.91,143750.0,37.6892,37.7458,37.6608,37.6892,143750.0
2023-09-01 13:30:00,39.9,39.94,39.87,39.94,145842.0,37.6797,37.7175,37.6514,37.7175,145842.0
2023-09-01 14:00:00,39.95,39.96,39.85,39.9,80075.0,37.7269,37.7364,37.6325,37.6797,80075.0
2023-09-01 14:30:00,39.89,39.9,39.82,39.85,51968.0,37.6703,37.6797,37.6042,37.6325,51968.0
2023-09-01 15:00:00,39.85,39.87,39.79,39.84,122138.0,37.6325,37.6514,37.5758,37.6231,122138.0
2023-09-01 15:30:00,39.84,39.87,39.76,39.85,377608.0,37.6231,37.6514,37.5475,37.6325,377608.0
2023-09-05 09:30:00,39.61,39.84,39.27,39.5,649797.0,37.4059,37.6231,37.0848,37.302,649797.0
2023-09-05 10:00:00,39.5,39.61,39.46,39.5,382734.0,37.302,37.4059,37.2642,37.302,382734.0
2023-09-05 10:30:00,39.5,39.54,39.35,39.48,248670.0,37.302,37.3397,37.1603,37.2831,248670.0
2023-09-05 11:00:00,39.49,39.62,39.47,39.49,184255.0,37.2925,37.4153,37.2736,37.2925,184255.0
2023-09-05 11:30:00,39.49,39.51,39.35,39.36,166831.0,37.2925,37.3114,37.1603,37.1698,166831.0
2023-09-05 12:00:00,39.35,39.45,39.33,39.45,131041.0,37.1603,37.2548,37.1414,37.2548,131041.0
2023-09-05 12:30:00,39.44,39.46,39.34,39.36,90310.0,37.2453,37.2642,37.1509,37.1698,90310.0
2023-09-05 13:00:00,39.36,39.37,39.22,39.26,100208.0,37.1698,37.1792,37.0376,37.0753,100208.0
2023-09-05 13:30:00,39.25,39.28,39.2,39.23,135164.0,37.0659,37.0942,37.0187,37.047,135164.0
2023-09-05 14:00:00,39.23,39.25,39.18,39.21,118039.0,37.047,37.0659,36.9998,37.0281,118039.0
2023-09-05 14:30:00,39.2,39.26,39.16,39.26,130415.0,37.0187,37.0753,36.9809,37.0753,130415.0
2023-09-05 15:00:00,39.26,39.26,39.18,39.2,155290.0,37.0753,37.0753,36.9998,37.0187,155290.0
2023-09-05 15:30:00,39.2,39.24,39.09,39.1,463621.0,37.0187,37.0564,36.9148,36.9242,463621.0
2023-09-06 09:30:00,38.97,39.22,38.77,38.78,376998.0,36.8015,37.0376,36.6126,36.622,376998.0
2023-09-06 10:00:00,38.76,38.9,38.55,38.55,424990.0,36.6032,36.7354,36.4048,36.4048,424990.0
2023-09-06 10:30:00,38.55,38.67,38.41,38.5,259985.0,36.4048,36.5182,36.2726,36.3576,259985.0
2023-09-06 11:00:00,38.5,38.58,38.37,38.4,252936.0,36.3576,36.4332,36.2349,36.2632,252936.0
2023-09-06 11:30:00,38.39,38.4,38.29,38.32,254433.0,36.2537,36.2632,36.1593,36.1876,254433.0
2023-09-06 12:00:00,38.32,38.35,38.2,38.21,202115.0,36.1876,36.216,36.0743,36.0838,202115.0
2023-09-06 12:30:00,38.21,38.28,38.09,38.11,168847.0,36.0838,36.1499,35.9704,35.9893,168847.0
2023-09-06 13:00:00,38.11,38.24,38.05,38.15,183413.0,35.9893,36.1121,35.9327,36.0271,183413.0
2023-09-06 13:30:00,38.15,38.18,38.09,38.12,180353.0,36.0271,36.0554,35.9704,35.9988,180353.0
2023-09-06 14:00:00,38.13,38.23,38.11,38.22,204033.0,36.0082,36.1026,35.9893,36.0932,204033.0
2023-09-06 14:30:00,38.22,38.33,38.22,38.27,275314.0,36.0932,36.1971,36.0932,36.1404,275314.0
2023-09-06 15:00:00,38.27,38.34,38.21,38.31,196516.0,36.1404,36.2065,36.0838,36.1782,196516.0
2023-09-06 15:30:00,38.3,38.35,38.23,38.27,469044.0,36.1687,36.216,36.1026,36.1404,469044.0
2023-09-07 09:30:00,38.1,38.38,38.02,38.02,200450.0,35.9799,36.2443,35.9043,35.9043,200450.0
2023-09-07 10:00:00,38.01,38.02,37.78,37.87,173386.0,35.8949,35.9043,35.6777,35.7627,173386.0
2023-09-07 10:30:00,37.87,38.04,37.84,38.01,159425.0,35.7627,35.9232,35.7343,35.8949,159425.0
2023-09-07 11:00:00,38.01,38.03,37.89,37.95,116187.0,35.8949,35.9138,35.7816,35.8382,116187.0
2023-09-07 11:30:00,37.95,37.99,37.81,37.84,102032.0,35.8382,35.876,35.706,35.7343,102032.0
2023-09-07 12:00:00,37.84,37.9,37.81,37.86,43986.0,35.7343,35.791,35.706,35.7532,43986.0
2023-09-07 12:30:00,37.86,37.9,37.78,37.81,31695.0,35.7532,35.791,35.6777,35.706,31695.0
2023-09-07 13:00:00,37.81,37.97,37.81,37.97,46718.0,35.706,35.8571,35.706,35.8571,46718.0
2023-09-07 13:30:00,37.98,37.98,37.92,37.95,43107.0,35.8666,35.8666,35.8099,35.8382,43107.0
2023-09-07 14:00:00,37.95,37.98,37.79,37.79,63181.0,35.8382,35.8666,35.6871,35.6871,63181.0
2023-09-07 14:30:00,37.77,37.8,37.71,37.78,106127.0,35.6682,35.6966,35.6116,35.6777,106127.0
2023-09-07 15:00:00,37.79,37.81,37.71,37.78,80630.0,35.6871,35.706,35.6116,35.6777,80630.0
2023-09-07 15:30:00,37.78,37.89,37.77,37.81,252988.0,35.6777,35.7816,35.6682,35.706,252988.0
2023-09-08 09:30:00,37.87,37.95,37.42,37.66,398750.0,35.7627,35.8382,35.3377,35.5644,398750.0
2023-09-08 10:00:00,37.65,37.84,37.65,37.76,98352.0,35.5549,35.7343,35.5549,35.6588,98352.0
2023-09-08 10:30:00,37.75,37.96,37.69,37.94,118778.0,35.6494,35.8477,35.5927,35.8288,118778.0
2023-09-08 11:00:00,37.94,38.04,37.94,38.02,93740.0,35.8288,35.9232,35.8288,35.9043,93740.0
2023-09-08 11:30:00,38.01,38.07,37.97,38.0,59655.0,35.8949,35.9515,35.8571,35.8854,59655.0
2023-09-08 12:00:00,38.01,38.15,37.96,38.14,157970.0,35.8949,36.0271,35.8477,36.0177,157970.0
2023-09-08 12:30:00,38.13,38.27,38.09,38.23,281593.0,36.0082,36.1404,35.9704,36.1026,281593.0
2023-09-08 13:00:00,38.23,38.27,38.16,38.23,293093.0,36.1026,36.1404,36.0365,36.1026,293093.0
2023-09-08 13:30:00,38.24,38.25,38.17,38.21,239291.0,36.1121,36.1215,36.046,36.0838,239291.0
2023-09-08 14:00:00,38.21,38.26,38.14,38.17,336130.0,36.0838,36.131,36.0177,36.046,336130.0
2023-09-08 14:30:00,38.17,38.19,38.12,38.16,269752.0,36.046,36.0649,35.9988,36.0365,269752.0
2023-09-08 15:00:00,38.16,38.17,38.11,38.15,341792.0,36.0365,36.046,35.9893,36.0271,341792.0
2023-09-08 15:30:00,38.15,38.2,38.13,38.19,725111.0,36.0271,36.0743,36.0082,36.0649,725111.0
2023-09-11 09:30:00,38.35,38.76,38.27,38.31,322182.0,36.216,36.6032,36.1404,36.1782,322182.0
2023-09-11 10:00:00,38.31,38.62,38.26,38.6,213320.0,36.1782,36.4709,36.131,36.4521,213320.0
2023-09-11 10:30:00,38.59,38.61,38.39,38.5,181888.0,36.4426,36.4615,36.2537,36.3576,181888.0
2023-09-11 11:00:00,38.49,38.5,38.31,38.31,163160.0,36.3482,36.3576,36.1782,36.1782,163160.0
2023-09-11 11:30:00,38.3,38.3,38.12,38.16,128674.0,36.1687,36.1687,35.9988,36.0365,128674.0
2023-09-11 12:00:00,38.16,38.31,38.14,38.3,140238.0,36.0365,36.1782,36.0177,36.1687,140238.0
2023-09-11 12:30:00,38.31,38.38,38.28,38.32,98807.0,36.1782,36.2443,36.1499,36.1876,98807.0
2023-09-11 13:00:00,38.32,38.34,38.28,38.31,133617.0,36.1876,36.2065,36.1499,36.1782,133617.0
2023-09-11 13:30:00,38.3,38.31,38.19,38.2,88268.0,36.1687,36.1782,36.0649,36.0743,88268.0
2023-09-11 14:00:00,38.2,38.2,38.11,38.13,129623.0,36.0743,36.0743,35.9893,36.0082,129623.0
2023-09-11 14:30:00,38.14,38.18,38.13,38.16,129561.0,36.0177,36.0554,36.0082,36.0365,129561.0
2023-09-11 15:00:00,38.15,38.18,38.12,38.14,157228.0,36.0271,36.0554,35.9988,36.0177,157228.0
2023-09-11 15:30:00,38.14,38.18,38.07,38.13,336946.0,36.0177,36.0554,35.9515,36.0082,336946.0
2023-09-12 09:30:00,38.11,38.58,38.09,38.34,288700.0,35.9893,36.4332,35.9704,36.2065,288700.0
2023-09-12 10:00:00,38.35,38.43,38.06,38.08,217946.0,36.216,36.2915,35.9421,35.961,217946.0
2023-09-12 10:30:00,38.08,38.26,38.05,38.14,133117.0,35.961,36.131,35.9327,36.0177,133117.0
2023-09-12 11:00:00,38.14,38.34,38.13,38.34,164427.0,36.0177,36.2065,36.0082,36.2065,164427.0
2023-09-12 11:30:00,38.34,38.45,38.29,38.44,80873.0,36.2065,36.3104,36.1593,36.301,80873.0
2023-09-12 12:00:00,38.44,38.66,38.43,38.57,191881.0,36.301,36.5087,36.2915,36.4237,191881.0
2023-09-12 12:30:00,38.57,38.64,38.54,38.62,52386.0,36.4237,36.4898,36.3954,36.4709,52386.0
2023-09-12 13:00:00,38.62,38.79,38.61,38.78,131919.0,36.4709,36.6315,36.4615,36.622,131919.0
2023-09-12 13:30:00,38.78,38.81,38.7,38.71,124562.0,36.622,36.6504,36.5465,36.5559,124562.0
2023-09-12 14:00:00,38.7,38.72,38.66,38.7,47618.0,36.5465,36.5654,36.5087,36.5465,47618.0
2023-09-12 14:30:00,38.69,38.71,38.5,38.52,114569.0,36.537,36.5559,36.3576,36.3765,114569.0
2023-09-12 15:00:00,38.5,38.55,38.48,38.54,72360.0,36.3576,36.4048,36.3387,36.3954,72360.0
2023-09-12 15:30:00,38.53,38.54,38.46,38.53,633904.0,36.3859,36.3954,36.3198,36.3859,633904.0
2023-09-13 09:30:00,38.73,38.85,37.89,38.14,420171.0,36.5748,36.6881,35.7816,36.0177,420171.0
2023-09-13 10:00:00,38.14,38.21,38.05,38.11,143805.0,36.0177,36.0838,35.9327,35.9893,143805.0
2023-09-13 10:30:00,38.11,38.3,38.09,38.28,116082.0,35.9893,36.1687,35.9704,36.1499,116082.0
2023-09-13 11:00:00,38.27,38.28,38.17,38.17,151821.0,36.1404,36.1499,36.046,36.046,151821.0
2023-09-13 11:30:00,38.18,38.21,38.05,38.13,107225.0,36.0554,36.0838,35.9327,36.0082,107225.0
2023-09-13 12:00:00,38.13,38.15,38.06,38.09,69766.0,36.0082,36.0271,35.9421,35.9704,69766.0
2023-09-13 12:30:00,38.1,38.14,38.0,38.13,63861.0,35.9799,36.0177,35.8854,36.0082,63861.0
2023-09-13 13:00:00,38.14,38.16,38.08,38.11,57901.0,36.0177,36.0365,35.961,35.9893,57901.0
2023-09-13 13:30:00,38.11,38.14,38.08,38.13,64892.0,35.9893,36.0177,35.961,36.0082,64892.0
2023-09-13 14:00:00,38.12,38.14,37.96,37.99,74179.0,35.9988,36.0177,35.8477,35.876,74179.0
2023-09-13 14:30:00,37.99,38.02,37.87,37.94,113732.0,35.876,35.9043,35.7627,35.8288,113732.0
2023-09-13 15:00:00,37.95,37.99,37.88,37.98,117951.0,35.8382,35.876,35.7721,35.8666,117951.0
2023-09-13 15:30:00,37.98,38.09,37.98,38.08,465561.0,35.8666,35.9704,35.8666,35.961,465561.0
2023-09-14 09:30:00,38.36,38.85,38.36,38.83,245293.0,36.2254,36.6881,36.2254,36.6693,245293.0
2023-09-14 10:00:00,38.84,38.87,38.52,38.58,239278.0,36.6787,36.707,36.3765,36.4332,239278.0
2023-09-14 10:30:00,38.58,38.78,38.55,38.75,142003.0,36.4332,36.622,36.4048,36.5937,142003.0
2023-09-14 11:00:00,38.75,38.81,38.61,38.66,321574.0,36.5937,36.6504,36.4615,36.5087,321574.0
2023-09-14 11:30:00,38.66,38.74,38.64,38.7,185741.0,36.5087,36.5843,36.4898,36.5465,185741.0
2023-09-14 12:00:00,38.71,38.73,38.65,38.67,138998.0,36.5559,36.5748,36.4993,36.5182,138998.0
2023-09-14 12:30:00,38.67,38.7,38.62,38.65,146415.0,36.5182,36.5465,36.4709,36.4993,146415.0
2023-09-14 13:00:00,38.65,38.66,38.59,38.64,156729.0,36.4993,36.5087,36.4426,36.4898,156729.0
2023-09-14 13:30:00,38.64,38.69,38.58,38.58,153895.0,36.4898,36.537,36.4332,36.4332,153895.0
2023-09-14 14:00:00,38.58,38.62,38.57,38.61,110875.0,36.4332,36.4709,36.4237,36.4615,110875.0
2023-09-14 14:30:00,38.6,38.68,38.59,38.65,130657.0,36.4521,36.5276,36.4426,36.4993,130657.0
2023-09-14 15:00:00,38.66,38.72,38.6,38.61,214793.0,36.5087,36.5654,36.4521,36.4615,214793.0
2023-09-14 15:30:00,38.6,38.7,38.57,38.69,689565.0,36.4521,36.5465,36.4237,36.537,689565.0
2023-09-15 09:30:00,38.44,38.68,38.18,38.45,360381.0,36.301,36.5276,36.0554,36.3104,360381.0
2023-09-15 10:00:00,38.45,38.73,38.45,38.66,261303.0,36.3104,36.5748,36.3104,36.5087,261303.0
2023-09-15 10:30:00,38.66,38.7,38.45,38.47,153524.0,36.5087,36.5465,36.3104,36.3293,153524.0
2023-09-15 11:00:00,38.48,38.52,38.4,38.52,140988.0,36.3387,36.3765,36.2632,36.3765,140988.0
2023-09-15 11:30:00,38.52,38.53,38.45,38.5,134827.0,36.3765,36.3859,36.3104,36.3576,134827.0
2023-09-15 12:00:00,38.49,38.55,38.42,38.44,86527.0,36.3482,36.4048,36.2821,36.301,86527.0
2023-09-15 12:30:00,38.43,38.46,38.37,38.4,135969.0,36.2915,36.3198,36.2349,36.2632,135969.0
2023-09-15 13:00:00,38.4,38.4,38.3,38.33,107402.0,36.2632,36.2632,36.1687,36.1971,107402.0
2023-09-15 13:30:00,38.32,38.48,38.28,38.48,152049.0,36.1876,36.3387,36.1499,36.3387,152049.0
2023-09-15 14:00:00,38.48,38.49,38.4,38.46,200659.0,36.3387,36.3482,36.2632,36.3198,200659.0
2023-09-15 14:30:00,38.46,38.59,38.46,38.58,145746.0,36.3198,36.4426,36.3198,36.4332,145746.0
2023-09-15 15:00:00,38.57,38.6,38.53,38.57,122716.0,36.4237,36.4521,36.3859,36.4237,122716.0
2023-09-15 15:30:00,38.57,38.58,38.49,38.54,681125.0,36.4237,36.4332,36.3482,36.3954,681125.0
2023-09-18 09:30:00,38.13,38.13,37.59,37.71,268422.0,36.3591,36.3591,35.8442,35.9586,268422.0
2023-09-18 10:00:00,37.72,37.91,37.72,37.77,189548.0,35.9682,36.1493,35.9682,36.0159,189548.0
2023-09-18 10:30:00,37.78,37.9,37.78,37.85,220756.0,36.0254,36.1398,36.0254,36.0921,220756.0
2023-09-18 11:00:00,37.86,37.88,37.81,37.85,131958.0,36.1017,36.1207,36.054,36.0921,131958.0
2023-09-18 11:30:00,37.85,37.94,37.84,37.93,168320.0,36.0921,36.178,36.0826,36.1684,168320.0
2023-09-18 12:00:00,37.93,37.93,37.82,37.82,258889.0,36.1684,36.1684,36.0635,36.0635,258889.0
2023-09-18 12:30:00,37.83,37.89,37.82,37.86,102881.0,36.0731,36.1303,36.0635,36.1017,102881.0
2023-09-18 13:00:00,37.86,37.89,37.78,37.8,88002.0,36.1017,36.1303,36.0254,36.0445,88002.0
2023-09-18 13:30:00,37.8,37.83,37.75,37.76,81000.0,36.0445,36.0731,35.9968,36.0063,81000.0
2023-09-18 14:00:00,37.76,37.79,37.72,37.77,149217.0,36.0063,36.0349,35.9682,36.0159,149217.0
2023-09-18 14:30:00,37.76,37.79,37.74,37.77,132053.0,36.0063,36.0349,35.9872,36.0159,132053.0
2023-09-18 15:00:00,37.77,37.83,37.75,37.81,242256.0,36.0159,36.0731,35.9968,36.054,242256.0
2023-09-18 15:30:00,37.8,37.83,37.7,37.73,573250.0,36.0445,36.0731,35.9491,35.9777,573250.0
2023-09-19 09:30:00,37.76,38.05,37.71,37.75,360098.0,36.0063,36.2828,35.9586,35.9968,360098.0
2023-09-19 10:00:00,37.75,37.77,37.62,37.65,111744.0,35.9968,36.0159,35.8728,35.9014,111744.0
2023-09-19 10:30:00,37.65,37.66,37.49,37.53,379565.0,35.9014,35.911,35.7489,35.787,379565.0
2023-09-19 11:00:00,37.52,37.53,37.38,37.44,109479.0,35.7775,35.787,35.644,35.7012,109479.0
2023-09-19 11:30:00,37.44,37.55,37.44,37.53,72382.0,35.7012,35.8061,35.7012,35.787,72382.0
2023-09-19 12:00:00,37.54,37.57,37.46,37.48,315894.0,35.7965,35.8251,35.7202,35.7393,315894.0
2023-09-19 12:30:00,37.47,37.49,37.41,37.47,34140.0,35.7298,35.7489,35.6726,35.7298,34140.0
2023-09-19 13:00:00,37.47,37.51,37.44,37.5,47038.0,35.7298,35.7679,35.7012,35.7584,47038.0
2023-09-19 13:30:00,37.5,37.58,37.49,37.55,82887.0,35.7584,35.8347,35.7489,35.8061,82887.0
2023-09-19 14:00:00,37.55,37.58,37.51,37.52,61389.0,35.8061,35.8347,35.7679,35.7775,61389.0
2023-09-19 14:30:00,37.52,37.62,37.52,37.53,60375.0,35.7775,35.8728,35.7775,35.787,60375.0
2023-09-19 15:00:00,37.52,37.61,37.51,37.6,73236.0,35.7775,35.8633,35.7679,35.8537,73236.0
2023-09-19 15:30:00,37.61,37.69,37.58,37.59,146162.0,35.8633,35.9396,35.8347,35.8442,146162.0
2023-09-20 09:30:00,37.82,38.13,37.75,38.06,209104.0,36.0635,36.3591,35.9968,36.2924,209104.0
2023-09-20 10:00:00,38.07,38.09,37.92,37.95,109472.0,36.3019,36.321,36.1589,36.1875,109472.0
2023-09-20 10:30:00,37.96,38.0,37.92,37.97,61888.0,36.197,36.2352,36.1589,36.2066,61888.0
2023-09-20 11:00:00,37.97,38.04,37.96,38.01,28084.0,36.2066,36.2733,36.197,36.2447,28084.0
2023-09-20 11:30:00,37.99,38.02,37.91,37.92,32885.0,36.2256,36.2542,36.1493,36.1589,32885.0
2023-09-20 12:00:00,37.92,37.94,37.88,37.91,42995.0,36.1589,36.178,36.1207,36.1493,42995.0
2023-09-20 12:30:00,37.92,37.92,37.86,37.89,26974.0,36.1589,36.1589,36.1017,36.1303,26974.0
2023-09-20 13:00:00,37.88,37.88,37.83,37.84,40306.0,36.1207,36.1207,36.0731,36.0826,40306.0
2023-09-20 13:30:00,37.84,37.85,37.79,37.82,131284.0,36.0826,36.0921,36.0349,36.0635,131284.0
2023-09-20 14:00:00,37.79,37.81,37.62,37.67,288855.0,36.0349,36.054,35.8728,35.9205,288855.0
2023-09-20 14:30:00,37.67,37.77,37.52,37.6,386499.0,35.9205,36.0159,35.7775,35.8537,386499.0
2023-09-20 15:00:00,37.6,37.63,37.37,37.52,326464.0,35.8537,35.8824,35.6344,35.7775,326464.0
2023-09-20 15:30:00,37.53,37.54,37.28,37.3,289711.0,35.787,35.7965,35.5486,35.5677,289711.0
2023-09-21 09:30:00,37.07,37.13,36.68,36.92,461895.0,35.3484,35.4056,34.9765,35.2053,461895.0
2023-09-21 10:00:00,36.92,37.29,36.89,37.08,221848.0,35.2053,35.5581,35.1767,35.3579,221848.0
2023-09-21 10:30:00,37.07,37.11,36.93,36.94,115136.0,35.3484,35.3865,35.2149,35.2244,115136.0
2023-09-21 11:00:00,36.95,37.05,36.92,37.0,100188.0,35.2339,35.3293,35.2053,35.2816,100188.0
2023-09-21 11:30:00,36.99,37.18,36.99,37.13,89565.0,35.2721,35.4533,35.2721,35.4056,89565.0
2023-09-21 12:00:00,37.13,37.13,36.92,36.92,70634.0,35.4056,35.4056,35.2053,35.2053,70634.0
2023-09-21 12:30:00,36.92,36.96,36.81,36.84,69942.0,35.2053,35.2435,35.1004,35.129,69942.0
2023-09-21 13:00:00,36.83,36.95,36.81,36.92,126286.0,35.1195,35.2339,35.1004,35.2053,126286.0
2023-09-21 13:30:00,36.91,36.92,36.85,36.88,84754.0,35.1958,35.2053,35.1386,35.1672,84754.0
2023-09-21 14:00:00,36.88,36.9,36.84,36.86,69098.0,35.1672,35.1863,35.129,35.1481,69098.0
2023-09-21 14:30:00,36.85,36.87,36.81,36.82,89352.0,35.1386,35.1577,35.1004,35.11,89352.0
2023-09-21 15:00:00,36.82,36.88,36.79,36.81,142237.0,35.11,35.1672,35.0814,35.1004,142237.0
2023-09-21 15:30:00,36.81,36.84,36.72,36.73,422687.0,35.1004,35.129,35.0146,35.0242,422687.0
2023-09-22 09:30:00,36.82,36.93,36.48,36.58,257207.0,35.11,35.2149,34.7858,34.8811,257207.0
2023-09-22 10:00:00,36.57,36.75,36.57,36.69,104934.0,34.8716,35.0432,34.8716,34.986,104934.0
2023-09-22 10:30:00,36.69,36.71,36.56,36.64,118206.0,34.986,35.0051,34.862,34.9383,118206.0
2023-09-22 11:00:00,36.63,36.63,36.45,36.6,66025.0,34.9288,34.9288,34.7572,34.9002,66025.0
2023-09-22 11:30:00,36.61,36.65,36.53,36.54,64661.0,34.9097,34.9479,34.8334,34.843,64661.0
2023-09-22 12:00:00,36.53,36.6,36.49,36.57,44671.0,34.8334,34.9002,34.7953,34.8716,44671.0
2023-09-22 12:30:00,36.56,36.65,36.55,36.57,29498.0,34.862,34.9479,34.8525,34.8716,29498.0
2023-09-22 13:00:00,36.58,36.63,36.53,36.55,52772.0,34.8811,34.9288,34.8334,34.8525,52772.0
2023-09-22 13:30:00,36.54,36.57,36.48,36.55,64476.0,34.843,34.8716,34.7858,34.8525,64476.0
2023-09-22 14:00:00,36.55,36.57,36.49,36.54,113975.0,34.8525,34.8716,34.7953,34.843,113975.0
2023-09-22 14:30:00,36.53,36.58,36.52,36.57,85164.0,34.8334,34.8811,34.8239,34.8716,85164.0
2023-09-22 15:00:00,36.56,36.73,36.55,36.7,85376.0,34.862,35.0242,34.8525,34.9955,85376.0
2023-09-22 15:30:00,36.71,36.72,36.54,36.55,248103.0,35.0051,35.0146,34.843,34.8525,248103.0
2023-09-25 09:30:00,36.39,36.81,36.27,36.8,282684.0,34.6999,35.1004,34.5855,35.0909,282684.0
2023-09-25 10:00:00,36.8,36.82,36.66,36.7,83896.0,35.0909,35.11,34.9574,34.9955,83896.0
2023-09-25 10:30:00,36.7,36.77,36.61,36.62,52148.0,34.9955,35.0623,34.9097,34.9193,52148.0
2023-09-25 11:00:00,36.62,36.81,36.58,36.74,125330.0,34.9193,35.1004,34.8811,35.0337,125330.0
2023-09-25 11:30:00,36.75,36.81,36.72,36.76,84455.0,35.0432,35.1004,35.0146,35.0528,84455.0
2023-09-25 12:00:00,36.76,36.87,36.75,36.84,33348.0,35.0528,35.1577,35.0432,35.129,33348.0
2023-09-25 12:30:00,36.85,36.87,36.76,36.81,48549.0,35.1386,35.1577,35.0528,35.1004,48549.0
2023-09-25 13:00:00,36.81,36.91,36.77,36.79,49346.0,35.1004,35.1958,35.0623,35.0814,49346.0
2023-09-25 13:30:00,36.8,36.88,36.79,36.88,35969.0,35.0909,35.1672,35.0814,35.1672,35969.0
2023-09-25 14:00:00,36.88,36.91,36.85,36.9,92049.0,35.1672,35.1958,35.1386,35.1863,92049.0
2023-09-25 14:30:00,36.9,36.95,36.88,36.9,50392.0,35.1863,35.2339,35.1672,35.1863,50392.0
2023-09-25 15:00:00,36.9,36.97,36.8,36.91,79901.0,35.1863,35.253,35.0909,35.1958,79901.0
2023-09-25 15:30:00,36.91,36.99,36.89,36.98,215423.0,35.1958,35.2721,35.1767,35.2625,215423.0
2023-09-26 09:30:00,36.57,36.95,36.46,36.95,281484.0,34.8716,35.2339,34.7667,35.2339,281484.0
2023-09-26 10:00:00,36.95,36.98,36.76,36.96,189185.0,35.2339,35.2625,35.0528,35.2435,189185.0
2023-09-26 10:30:00,36.96,37.0,36.85,36.99,180326.0,35.2435,35.2816,35.1386,35.2721,180326.0
2023-09-26 11:00:00,36.99,37.04,36.71,36.71,74384.0,35.2721,35.3198,35.0051,35.0051,74384.0
2023-09-26 11:30:00,36.71,36.72,36.62,36.7,99555.0,35.0051,35.0146,34.9193,34.9955,99555.0
2023-09-26 12:00:00,36.7,36.78,36.67,36.7,66675.0,34.9955,35.0718,34.9669,34.9955,66675.0
2023-09-26 12:30:00,36.71,36.72,36.59,36.59,44449.0,35.0051,35.0146,34.8907,34.8907,44449.0
2023-09-26 13:00:00,36.58,36.61,36.46,36.46,120350.0,34.8811,34.9097,34.7667,34.7667,120350.0
2023-09-26 13:30:00,36.46,36.49,36.4,36.44,71950.0,34.7667,34.7953,34.7095,34.7476,71950.0
2023-09-26 14:00:00,36.43,36.43,36.31,36.32,60203.0,34.7381,34.7381,34.6237,34.6332,60203.0
2023-09-26 14:30:00,36.32,36.41,36.32,36.41,65958.0,34.6332,34.719,34.6332,34.719,65958.0
2023-09-26 15:00:00,36.4,36.48,36.38,36.45,84702.0,34.7095,34.7858,34.6904,34.7572,84702.0
2023-09-26 15:30:00,36.45,36.51,36.35,36.36,399838.0,34.7572,34.8144,34.6618,34.6713,399838.0
2023-09-27 09:30:00,36.55,36.55,36.1,36.45,231804.0,34.8525,34.8525,34.4234,34.7572,231804.0
2023-09-27 10:00:00,36.45,36.5,36.31,36.43,190768.0,34.7572,34.8048,34.6237,34.7381,190768.0
2023-09-27 10:30:00,36.43,36.49,36.31,36.33,134225.0,34.7381,34.7953,34.6237,34.6427,134225.0
2023-09-27 11:00:00,36.32,36.44,36.29,36.38,79918.0,34.6332,34.7476,34.6046,34.6904,79918.0
2023-09-27 11:30:00,36.38,36.43,36.24,36.27,77900.0,34.6904,34.7381,34.5569,34.5855,77900.0
2023-09-27 12:00:00,36.27,36.27,36.06,36.1,86613.0,34.5855,34.5855,34.3853,34.4234,86613.0
2023-09-27 12:30:00,36.09,36.25,36.08,36.14,129178.0,34.4139,34.5664,34.4043,34.4616,129178.0
2023-09-27 13:00:00,36.14,36.19,35.96,35.96,135871.0,34.4616,34.5092,34.2899,34.2899,135871.0
2023-09-27 13:30:00,35.95,36.08,35.89,36.08,87402.0,34.2804,34.4043,34.2232,34.4043,87402.0
2023-09-27 14:00:00,36.09,36.2,36.01,36.2,80779.0,34.4139,34.5188,34.3376,34.5188,80779.0
2023-09-27 14:30:00,36.2,36.32,36.19,36.22,107197.0,34.5188,34.6332,34.5092,34.5378,107197.0
2023-09-27 15:00:00,36.21,36.35,36.2,36.28,187360.0,34.5283,34.6618,34.5188,34.5951,187360.0
2023-09-27 15:30:00,36.28,36.29,36.14,36.2,255373.0,34.5951,34.6046,34.4616,34.5188,255373.0
2023-09-28 09:30:00,36.22,36.55,36.22,36.51,274746.0,34.5378,34.8525,34.5378,34.8144,274746.0
2023-09-28 10:00:00,36.52,36.55,36.31,36.34,321482.0,34.8239,34.8525,34.6237,34.6523,321482.0
2023-09-28 10:30:00,36.34,36.52,36.22,36.49,259767.0,34.6523,34.8239,34.5378,34.7953,259767.0
2023-09-28 11:00:00,36.5,36.69,36.46,36.68,206977.0,34.8048,34.986,34.7667,34.9765,206977.0
2023-09-28 11:30:00,36.69,36.89,36.66,36.76,197751.0,34.986,35.1767,34.9574,35.0528,197751.0
2023-09-28 12:00:00,36.76,36.79,36.66,36.79,133790.0,35.0528,35.0814,34.9574,35.0814,133790.0
2023-09-28 12:30:00,36.79,36.81,36.62,36.66,95031.0,35.0814,35.1004,34.9193,34.9574,95031.0
2023-09-28 13:00:00,36.66,36.7,36.6,36.64,115304.0,34.9574,34.9955,34.9002,34.9383,115304.0
2023-09-28 13:30:00,36.64,36.65,36.58,36.65,96032.0,34.9383,34.9479,34.8811,34.9479,96032.0
2023-09-28 14:00:00,36.65,36.75,36.63,36.73,57262.0,34.9479,35.0432,34.9288,35.0242,57262.0
2023-09-28 14:30:00,36.72,36.73,36.59,36.73,81655.0,35.0146,35.0242,34.8907,35.0242,81655.0
2023-09-28 15:00:00,36.74,36.81,36.72,36.77,75012.0,35.0337,35.1004,35.0146,35.0623,75012.0
2023-09-28 15:30:00,36.77,36.78,36.54,36.59,494143.0,35.0623,35.0718,34.843,34.8907,494143.0
2023-09-29 09:30:00,36.91,37.23,36.79,37.19,347593.0,35.1958,35.5009,35.0814,35.4628,347593.0
2023-09-29 10:00:00,37.2,37.25,37.02,37.08,160066.0,35.4723,35.52,35.3007,35.3579,160066.0
2023-09-29 10:30:00,37.09,37.28,37.07,37.17,121589.0,35.3674,35.5486,35.3484,35.4437,121589.0
2023-09-29 11:00:00,37.17,37.37,37.04,37.21,179452.0,35.4437,35.6344,35.3198,35.4819,179452.0
2023-09-29 11:30:00,37.2,37.27,37.05,37.14,122870.0,35.4723,35.5391,35.3293,35.4151,122870.0
2023-09-29 12:00:00,37.17,37.35,37.17,37.26,77691.0,35.4437,35.6154,35.4437,35.5295,77691.0
2023-09-29 12:30:00,37.26,37.3,37.1,37.13,62315.0,35.5295,35.5677,35.377,35.4056,62315.0
2023-09-29 13:00:00,37.12,37.12,36.87,37.02,90068.0,35.396,35.396,35.1577,35.3007,90068.0
2023-09-29 13:30:00,37.02,37.03,36.85,36.86,56769.0,35.3007,35.3102,35.1386,35.1481,56769.0
2023-09-29 14:00:00,36.85,36.91,36.8,36.82,81743.0,35.1386,35.1958,35.0909,35.11,81743.0
2023-09-29 14:30:00,36.82,36.99,36.81,36.98,77438.0,35.11,35.2721,35.1004,35.2625,77438.0
2023-09-29 15:00:00,36.98,37.02,36.84,36.87,129979.0,35.2625,35.3007,35.129,35.1577,129979.0
2023-09-29 15:30:00,36.86,36.97,36.76,36.86,325578.0,35.1481,35.253,35.0528,35.1481,325578.0
2023-10-02 09:30:00,36.79,36.92,36.32,36.52,301900.0,35.0814,35.2053,34.6332,34.8239,301900.0
2023-10-02 10:00:00,36.5,36.66,36.39,36.49,197255.0,34.8048,34.9574,34.6999,34.7953,197255.0
2023-10-02 10:30:00,36.48,36.5,36.24,36.26,131572.0,34.7858,34.8048,34.5569,34.576,131572.0
2023-10-02 11:00:00,36.26,36.33,36.19,36.25,137327.0,34.576,34.6427,34.5092,34.5664,137327.0
2023-10-02 11:30:00,36.26,36.35,36.1,36.15,137996.0,34.576,34.6618,34.4234,34.4711,137996.0
2023-10-02 12:00:00,36.15,36.18,36.02,36.08,442659.0,34.4711,34.4997,34.3471,34.4043,442659.0
2023-10-02 12:30:00,36.1,36.11,35.97,36.01,89562.0,34.4234,34.4329,34.2994,34.3376,89562.0
2023-10-02 13:00:00,36.02,36.1,35.97,36.05,203564.0,34.3471,34.4234,34.2994,34.3757,203564.0
2023-10-02 13:30:00,36.06,36.11,35.96,36.09,131509.0,34.3853,34.4329,34.2899,34.4139,131509.0
2023-10-02 14:00:00,36.09,36.18,35.97,35.97,109370.0,34.4139,34.4997,34.2994,34.2994,109370.0
2023-10-02 14:30:00,35.97,36.02,35.91,35.95,87998.0,34.2994,34.3471,34.2422,34.2804,87998.0
2023-10-02 15:00:00,35.95,36.0,35.91,35.97,92975.0,34.2804,34.3281,34.2422,34.2994,92975.0
2023-10-02 15:30:00,35.96,36.07,35.91,36.07,343174.0,34.2899,34.3948,34.2422,34.3948,343174.0
2023-10-03 09:30:00,35.8,35.86,35.43,35.71,585919.0,34.1373,34.1946,33.7845,34.0515,585919.0
2023-10-03 10:00:00,35.7,35.7,35.37,35.37,717050.0,34.042,34.042,33.7273,33.7273,717050.0
2023-10-03 10:30:00,35.37,35.41,35.2,35.28,479029.0,33.7273,33.7655,33.5652,33.6415,479029.0
2023-10-03 11:00:00,35.27,35.34,35.19,35.31,172810.0,33.632,33.6987,33.5557,33.6701,172810.0
2023-10-03 11:30:00,35.3,35.35,35.2,35.27,324173.0,33.6606,33.7082,33.5652,33.632,324173.0
2023-10-03 12:00:00,35.27,35.41,35.21,35.35,200081.0,33.632,33.7655,33.5747,33.7082,200081.0
2023-10-03 12:30:00,35.36,35.39,35.24,35.3,116228.0,33.7178,33.7464,33.6034,33.6606,116228.0
2023-10-03 13:00:00,35.31,35.38,35.27,35.3,138896.0,33.6701,33.7369,33.632,33.6606,138896.0
2023-10-03 13:30:00,35.3,35.31,35.19,35.2,112260.0,33.6606,33.6701,33.5557,33.5652,112260.0
2023-10-03 14:00:00,35.2,35.22,35.13,35.17,290144.0,33.5652,33.5843,33.4985,33.5366,290144.0
2023-10-03 14:30:00,35.17,35.28,35.16,35.26,221274.0,33.5366,33.6415,33.5271,33.6224,221274.0
2023-10-03 15:00:00,35.26,35.27,35.17,35.2,591914.0,33.6224,33.632,33.5366,33.5652,591914.0
2023-10-03 15:30:00,35.2,35.34,35.16,35.34,601001.0,33.5652,33.6987,33.5271,33.6987,601001.0
2023-10-04 09:30:00,35.43,35.46,35.01,35.18,378076.0,33.7845,33.8131,33.384,33.5461,378076.0
2023-10-04 10:00:00,35.17,35.22,34.99,35.02,180846.0,33.5366,33.5843,33.365,33.3936,180846.0
2023-10-04 10:30:00,35.02,35.15,35.01,35.11,248795.0,33.3936,33.5175,33.384,33.4794,248795.0
2023-10-04 11:00:00,35.11,35.31,35.08,35.3,147269.0,33.4794,33.6701,33.4508,33.6606,147269.0
2023-10-04 11:30:00,35.29,35.43,35.19,35.4,180030.0,33.651,33.7845,33.5557,33.7559,180030.0
2023-10-04 12:00:00,35.41,35.54,35.35,35.5,102158.0,33.7655,33.8894,33.7082,33.8513,102158.0
2023-10-04 12:30:00,35.5,35.6,35.46,35.48,97305.0,33.8513,33.9466,33.8131,33.8322,97305.0
2023-10-04 13:00:00,35.49,35.5,35.34,35.35,81552.0,33.8417,33.8513,33.6987,33.7082,81552.0
2023-10-04 13:30:00,35.34,35.39,35.29,35.33,89550.0,33.6987,33.7464,33.651,33.6892,89550.0
2023-10-04 14:00:00,35.34,35.38,35.26,35.31,42251.0,33.6987,33.7369,33.6224,33.6701,42251.0
2023-10-04 14:30:00,35.32,35.38,35.28,35.38,37914.0,33.6796,33.7369,33.6415,33.7369,37914.0
2023-10-04 15:00:00,35.38,35.56,35.38,35.54,107438.0,33.7369,33.9085,33.7369,33.8894,107438.0
2023-10-04 15:30:00,35.54,35.68,35.54,35.62,279523.0,33.8894,34.0229,33.8894,33.9657,279523.0
2023-10-05 09:30:00,35.49,35.83,35.45,35.81,243525.0,33.8417,34.166,33.8036,34.1469,243525.0
2023-10-05 10:00:00,35.82,35.9,35.72,35.86,427595.0,34.1564,34.2327,34.0611,34.1946,427595.0
2023-10-05 10:30:00,35.86,35.88,35.68,35.76,189326.0,34.1946,34.2136,34.0229,34.0992,189326.0
2023-10-05 11:00:00,35.75,35.75,35.62,35.65,133972.0,34.0897,34.0897,33.9657,33.9943,133972.0
2023-10-05 11:30:00,35.65,35.7,35.61,35.62,135058.0,33.9943,34.042,33.9562,33.9657,135058.0
2023-10-05 12:00:00,35.62,35.74,35.62,35.72,116917.0,33.9657,34.0801,33.9657,34.0611,116917.0
2023-10-05 12:30:00,35.72,35.76,35.65,35.74,127277.0,34.0611,34.0992,33.9943,34.0801,127277.0
2023-10-05 13:00:00,35.74,35.81,35.69,35.8,143865.0,34.0801,34.1469,34.0325,34.1373,143865.0
2023-10-05 13:30:00,35.81,36.03,35.75,36.03,175933.0,34.1469,34.3567,34.0897,34.3567,175933.0
2023-10-05 14:00:00,36.03,36.14,36.03,36.05,214625.0,34.3567,34.4616,34.3567,34.3757,214625.0
2023-10-05 14:30:00,36.06,36.21,36.06,36.1,474295.0,34.3853,34.5283,34.3853,34.4234,474295.0
2023-10-05 15:00:00,36.1,36.14,36.01,36.14,383178.0,34.4234,34.4616,34.3376,34.4616,383178.0
2023-10-05 15:30:00,36.15,36.27,36.13,36.17,595942.0,34.4711,34.5855,34.452,34.4902,595942.0
2023-10-06 09:30:00,35.76,35.96,35.65,35.83,386255.0,34.0992,34.2899,33.9943,34.166,386255.0
2023-10-06 10:00:00,35.83,35.9,35.52,35.74,404156.0,34.166,34.2327,33.8703,34.0801,404156.0
2023-10-06 10:30:00,35.78,35.88,35.71,35.79,139292.0,34.1183,34.2136,34.0515,34.1278,139292.0
2023-10-06 11:00:00,35.77,36.19,35.77,36.13,240537.0,34.1087,34.5092,34.1087,34.452,240537.0
2023-10-06 11:30:00,36.14,36.6,36.05,36.6,223998.0,34.4616,34.9002,34.3757,34.9002,223998.0
2023-10-06 12:00:00,36.61,36.72,36.34,36.38,163753.0,34.9097,35.0146,34.6523,34.6904,163753.0
2023-10-06 12:30:00,36.38,36.39,36.25,36.27,123777.0,34.6904,34.6999,34.5664,34.5855,123777.0
2023-10-06 13:00:00,36.29,36.41,36.28,36.38,103985.0,34.6046,34.719,34.5951,34.6904,103985.0
2023-10-06 13:30:00,36.37,36.46,36.36,36.45,151094.0,34.6809,34.7667,34.6713,34.7572,151094.0
2023-10-06 14:00:00,36.46,36.56,36.44,36.56,294883.0,34.7667,34.862,34.7476,34.862,294883.0
2023-10-06 14:30:00,36.56,36.58,36.49,36.5,88146.0,34.862,34.8811,34.7953,34.8048,88146.0
2023-10-06 15:00:00,36.5,36.51,36.41,36.47,61326.0,34.8048,34.8144,34.719,34.7762,61326.0
2023-10-06 15:30:00,36.48,36.49,36.31,36.33,371965.0,34.7858,34.7953,34.6237,34.6427,371965.0
2023-10-09 09:30:00,35.97,36.41,35.92,36.09,266804.0,34.2994,34.719,34.2518,34.4139,266804.0
2023-10-09 10:00:00,36.08,36.12,35.96,36.12,60755.0,34.4043,34.4425,34.2899,34.4425,60755.0
2023-10-09 10:30:00,36.12,36.23,36.06,36.13,102446.0,34.4425,34.5474,34.3853,34.452,102446.0
2023-10-09 11:00:00,36.14,36.4,36.14,36.39,48554.0,34.4616,34.7095,34.4616,34.6999,48554.0
2023-10-09 11:30:00,36.39,36.41,36.19,36.26,58588.0,34.6999,34.719,34.5092,34.576,58588.0
2023-10-09 12:00:00,36.27,36.31,36.16,36.17,90374.0,34.5855,34.6237,34.4806,34.4902,90374.0
2023-10-09 12:30:00,36.18,36.2,36.13,36.15,46776.0,34.4997,34.5188,34.452,34.4711,46776.0
2023-10-09 13:00:00,36.15,36.24,36.13,36.24,29846.0,34.4711,34.5569,34.452,34.5569,29846.0
2023-10-09 13:30:00,36.25,36.49,36.24,36.48,60210.0,34.5664,34.7953,34.5569,34.7858,60210.0
2023-10-09 14:00:00,36.49,36.53,36.47,36.53,75874.0,34.7953,34.8334,34.7762,34.8334,75874.0
2023-10-09 14:30:00,36.52,36.54,36.44,36.52,48661.0,34.8239,34.843,34.7476,34.8239,48661.0
2023-10-09 15:00:00,36.52,36.52,36.4,36.42,140896.0,34.8239,34.8239,34.7095,34.7285,140896.0
2023-10-09 15:30:00,36.42,36.42,36.3,36.36,240585.0,34.7285,34.7285,34.6141,34.6713,240585.0
2023-10-10 09:30:00,36.68,36.9,36.62,36.75,740080.0,34.9765,35.1863,34.9193,35.0432,740080.0
2023-10-10 10:00:00,36.75,37.1,36.72,37.03,671905.0,35.0432,35.377,35.0146,35.3102,671905.0
2023-10-10 10:30:00,37.03,37.1,36.91,36.94,134405.0,35.3102,35.377,35.1958,35.2244,134405.0
2023-10-10 11:00:00,36.94,36.99,36.88,36.92,178133.0,35.2244,35.2721,35.1672,35.2053,178133.0
2023-10-10 11:30:00,36.93,37.04,36.91,37.02,110184.0,35.2149,35.3198,35.1958,35.3007,110184.0
2023-10-10 12:00:00,37.02,37.16,37.02,37.12,694640.0,35.3007,35.4342,35.3007,35.396,694640.0
2023-10-10 12:30:00,37.12,37.19,37.1,37.18,195071.0,35.396,35.4628,35.377,35.4533,195071.0
2023-10-10 13:00:00,37.18,37.18,36.97,37.07,385864.0,35.4533,35.4533,35.253,35.3484,385864.0
2023-10-10 13:30:00,37.07,37.11,37.02,37.1,221290.0,35.3484,35.3865,35.3007,35.377,221290.0
2023-10-10 14:00:00,37.1,37.11,36.9,36.95,306647.0,35.377,35.3865,35.1863,35.2339,306647.0
2023-10-10 14:30:00,36.96,37.09,36.93,36.94,282930.0,35.2435,35.3674,35.2149,35.2244,282930.0
2023-10-10 15:00:00,36.94,36.95,36.83,36.84,189091.0,35.2244,35.2339,35.1195,35.129,189091.0
2023-10-10 15:30:00,36.84,36.93,36.8,36.87,412474.0,35.129,35.2149,35.0909,35.1577,412474.0
2023-10-11 09:30:00,36.95,37.44,36.95,37.16,338406.0,35.2339,35.7012,35.2339,35.4342,338406.0
2023-10-11 10:00:00,37.15,37.26,37.06,37.14,99366.0,35.4246,35.5295,35.3388,35.4151,99366.0
2023-10-11 10:30:00,37.15,37.16,37.0,37.16,130572.0,35.4246,35.4342,35.2816,35.4342,130572.0
2023-10-11 11:00:00,37.16,37.18,36.81,36.89,83540.0,35.4342,35.4533,35.1004,35.1767,83540.0
2023-10-11 11:30:00,36.9,36.95,36.82,36.83,51251.0,35.1863,35.2339,35.11,35.1195,51251.0
2023-10-11 12:00:00,36.83,36.85,36.65,36.67,116792.0,35.1195,35.1386,34.9479,34.9669,116792.0
2023-10-11 12:30:00,36.67,36.69,36.6,36.69,145842.0,34.9669,34.986,34.9002,34.986,145842.0
2023-10-11 13:00:00,36.7,36.76,36.68,36.71,68505.0,34.9955,35.0528,34.9765,35.0051,68505.0
2023-10-11 13:30:00,36.71,36.76,36.67,36.76,63968.0,35.0051,35.0528,34.9669,35.0528,63968.0
2023-10-11 14:00:00,36.77,36.94,36.77,36.87,49166.0,35.0623,35.2244,35.0623,35.1577,49166.0
2023-10-11 14:30:00,36.88,36.93,36.88,36.91,43251.0,35.1672,35.2149,35.1672,35.1958,43251.0
2023-10-11 15:00:00,36.91,36.94,36.87,36.92,59032.0,35.1958,35.2244,35.1577,35.2053,59032.0
2023-10-11 15:30:00,36.91,36.97,36.9,36.96,186608.0,35.1958,35.253,35.1863,35.2435,186608.0
2023-10-12 09:30:00,36.96,36.96,36.43,36.46,265678.0,35.2435,35.2435,34.7381,34.7667,265678.0
2023-10-12 10:00:00,36.45,36.64,36.35,36.61,111867.0,34.7572,34.9383,34.6618,34.9097,111867.0
2023-10-12 10:30:00,36.61,36.73,36.59,36.64,174349.0,34.9097,35.0242,34.8907,34.9383,174349.0
2023-10-12 11:00:00,36.65,36.69,36.56,36.68,60706.0,34.9479,34.986,34.862,34.9765,60706.0
2023-10-12 11:30:00,36.67,36.67,36.41,36.54,153859.0,34.9669,34.9669,34.719,34.843,153859.0
2023-10-12 12:00:00,36.54,36.77,36.53,36.69,285785.0,34.843,35.0623,34.8334,34.986,285785.0
2023-10-12 12:30:00,36.69,36.72,36.63,36.69,200780.0,34.986,35.0146,34.9288,34.986,200780.0
2023-10-12 13:00:00,36.68,36.68,36.44,36.44,234311.0,34.9765,34.9765,34.7476,34.7476,234311.0
2023-10-12 13:30:00,36.44,36.49,36.29,36.29,249108.0,34.7476,34.7953,34.6046,34.6046,249108.0
2023-10-12 14:00:00,36.3,36.34,36.18,36.34,141184.0,34.6141,34.6523,34.4997,34.6523,141184.0
2023-10-12 14:30:00,36.33,36.47,36.32,36.4,146093.0,34.6427,34.7762,34.6332,34.7095,146093.0
2023-10-12 15:00:00,36.41,36.53,36.39,36.47,163753.0,34.719,34.8334,34.6999,34.7762,163753.0
2023-10-12 15:30:00,36.48,36.54,36.46,36.49,501607.0,34.7858,34.843,34.7667,34.7953,501607.0
2023-10-13 09:30:00,36.8,36.97,36.6,36.64,365396.0,35.0909,35.253,34.9002,34.9383,365396.0
2023-10-13 10:00:00,36.63,36.65,36.32,36.32,123355.0,34.9288,34.9479,34.6332,34.6332,123355.0
2023-10-13 10:30:00,36.31,36.49,36.31,36.42,322389.0,34.6237,34.7953,34.6237,34.7285,322389.0
2023-10-13 11:00:00,36.41,36.41,36.22,36.36,1020316.0,34.719,34.719,34.5378,34.6713,1020316.0
2023-10-13 11:30:00,36.36,36.42,36.25,36.29,181386.0,34.6713,34.7285,34.5664,34.6046,181386.0
2023-10-13 12:00:00,36.28,36.34,36.22,36.31,88319.0,34.5951,34.6523,34.5378,34.6237,88319.0
2023-10-13 12:30:00,36.31,36.32,36.04,36.12,126426.0,34.6237,34.6332,34.3662,34.4425,126426.0
2023-10-13 13:00:00,36.12,36.16,35.88,35.89,135436.0,34.4425,34.4806,34.2136,34.2232,135436.0
2023-10-13 13:30:00,35.88,36.02,35.83,35.92,329813.0,34.2136,34.3471,34.166,34.2518,329813.0
2023-10-13 14:00:00,35.91,36.1,35.88,36.04,145243.0,34.2422,34.4234,34.2136,34.3662,145243.0
2023-10-13 14:30:00,36.04,36.1,35.95,36.02,116893.0,34.3662,34.4234,34.2804,34.3471,116893.0
2023-10-13 15:00:00,36.02,36.07,35.98,35.99,171694.0,34.3471,34.3948,34.309,34.3185,171694.0
2023-10-13 15:30:00,35.99,36.04,35.95,35.98,984710.0,34.3185,34.3662,34.2804,34.309,984710.0
2023-10-16 09:30:00,36.4,36.68,36.36,36.49,391884.0,34.7095,34.9765,34.6713,34.7953,391884.0
2023-10-16 10:00:00,36.47,36.68,36.32,36.67,167721.0,34.7762,34.9765,34.6332,34.9669,167721.0
2023-10-16 10:30:00,36.67,36.83,36.67,36.83,268110.0,34.9669,35.1195,34.9669,35.1195,268110.0
2023-10-16 11:00:00,36.84,36.89,36.76,36.81,220146.0,35.129,35.1767,35.0528,35.1004,220146.0
2023-10-16 11:30:00,36.81,36.81,36.69,36.78,111136.0,35.1004,35.1004,34.986,35.0718,111136.0
2023-10-16 12:00:00,36.79,36.82,36.73,36.82,322047.0,35.0814,35.11,35.0242,35.11,322047.0
2023-10-16 12:30:00,36.82,36.89,36.76,36.78,178619.0,35.11,35.1767,35.0528,35.0718,178619.0
2023-10-16 13:00:00,36.78,36.82,36.6,36.7,127692.0,35.0718,35.11,34.9002,34.9955,127692.0
2023-10-16 13:30:00,36.7,36.79,36.67,36.76,77757.0,34.9955,35.0814,34.9669,35.0528,77757.0
2023-10-16 14:00:00,36.76,36.76,36.66,36.66,63871.0,35.0528,35.0528,34.9574,34.9574,63871.0
2023-10-16 14:30:00,36.66,36.7,36.64,36.69,68292.0,34.9574,34.9955,34.9383,34.986,68292.0
2023-10-16 15:00:00,36.69,36.79,36.65,36.79,61843.0,34.986,35.0814,34.9479,35.0814,61843.0
2023-10-16 15:30:00,36.8,36.85,36.75,36.82,1134416.0,35.0909,35.1386,35.0432,35.11,1134416.0
2023-10-17 09:30:00,36.58,37.07,36.55,36.99,690254.0,34.8811,35.3484,34.8525,35.2721,690254.0
2023-10-17 10:00:00,36.97,37.14,36.92,37.09,333457.0,35.253,35.4151,35.2053,35.3674,333457.0
2023-10-17 10:30:00,37.1,37.3,37.06,37.3,173742.0,35.377,35.5677,35.3388,35.5677,173742.0
2023-10-17 11:00:00,37.3,37.55,37.25,37.48,293541.0,35.5677,35.8061,35.52,35.7393,293541.0
2023-10-17 11:30:00,37.48,37.77,37.47,37.7,274250.0,35.7393,36.0159,35.7298,35.9491,274250.0
2023-10-17 12:00:00,37.69,37.89,37.67,37.89,207347.0,35.9396,36.1303,35.9205,36.1303,207347.0
2023-10-17 12:30:00,37.89,37.91,37.64,37.67,153262.0,36.1303,36.1493,35.8919,35.9205,153262.0
2023-10-17 13:00:00,37.67,37.71,37.61,37.63,73097.0,35.9205,35.9586,35.8633,35.8824,73097.0
2023-10-17 13:30:00,37.62,37.62,37.41,37.46,150884.0,35.8728,35.8728,35.6726,35.7202,150884.0
2023-10-17 14:00:00,37.46,37.5,37.43,37.48,54896.0,35.7202,35.7584,35.6916,35.7393,54896.0
2023-10-17 14:30:00,37.48,37.77,37.41,37.45,378614.0,35.7393,36.0159,35.6726,35.7107,378614.0
2023-10-17 15:00:00,37.45,37.59,37.42,37.59,137180.0,35.7107,35.8442,35.6821,35.8442,137180.0
2023-10-17 15:30:00,37.59,37.6,37.5,37.53,338743.0,35.8442,35.8537,35.7584,35.787,338743.0
2023-10-18 09:30:00,37.1,37.24,36.8,36.89,565411.0,35.377,35.5105,35.0909,35.1767,565411.0
2023-10-18 10:00:00,36.89,37.18,36.83,36.96,302828.0,35.1767,35.4533,35.1195,35.2435,302828.0
2023-10-18 10:30:00,36.96,37.08,36.79,36.83,236985.0,35.2435,35.3579,35.0814,35.1195,236985.0
2023-10-18 11:00:00,36.83,36.89,36.71,36.79,195121.0,35.1195,35.1767,35.0051,35.0814,195121.0
2023-10-18 11:30:00,36.79,36.8,36.54,36.64,212694.0,35.0814,35.0909,34.843,34.9383,212694.0
2023-10-18 12:00:00,36.65,36.72,36.57,36.69,141429.0,34.9479,35.0146,34.8716,34.986,141429.0
2023-10-18 12:30:00,36.7,36.73,36.64,36.66,84675.0,34.9955,35.0242,34.9383,34.9574,84675.0
2023-10-18 13:00:00,36.66,36.94,36.61,36.78,194890.0,34.9574,35.2244,34.9097,35.0718,194890.0
2023-10-18 13:30:00,36.78,36.85,36.7,36.84,76551.0,35.0718,35.1386,34.9955,35.129,76551.0
2023-10-18 14:00:00,36.85,36.92,36.74,36.75,76753.0,35.1386,35.2053,35.0337,35.0432,76753.0
2023-10-18 14:30:00,36.74,36.8,36.59,36.63,95995.0,35.0337,35.0909,34.8907,34.9288,95995.0
2023-10-18 15:00:00,36.62,36.63,36.51,36.55,105925.0,34.9193,34.9288,34.8144,34.8525,105925.0
2023-10-18 15:30:00,36.56,36.62,36.48,36.58,603843.0,34.862,34.9193,34.7858,34.8811,603843.0
2023-10-19 09:30:00,36.57,36.94,36.47,36.72,1032209.0,34.8716,35.2244,34.7762,35.0146,1032209.0
2023-10-19 10:00:00,36.72,36.96,36.68,36.8,591127.0,35.0146,35.2435,34.9765,35.0909,591127.0
2023-10-19 10:30:00,36.8,36.8,36.62,36.72,129132.0,35.0909,35.0909,34.9193,35.0146,129132.0
2023-10-19 11:00:00,36.7,36.85,36.65,36.79,121368.0,34.9955,35.1386,34.9479,35.0814,121368.0
2023-10-19 11:30:00,36.79,36.92,36.76,36.82,90881.0,35.0814,35.2053,35.0528,35.11,90881.0
2023-10-19 12:00:00,36.82,37.2,36.74,36.95,326624.0,35.11,35.4723,35.0337,35.2339,326624.0
2023-10-19 12:30:00,36.96,36.99,36.66,36.82,455485.0,35.2435,35.2721,34.9574,35.11,455485.0
2023-10-19 13:00:00,36.82,37.04,36.82,36.92,191461.0,35.11,35.3198,35.11,35.2053,191461.0
2023-10-19 13:30:00,36.93,36.94,36.65,36.74,101615.0,35.2149,35.2244,34.9479,35.0337,101615.0
2023-10-19 14:00:00,36.73,36.79,36.57,36.61,119020.0,35.0242,35.0814,34.8716,34.9097,119020.0
2023-10-19 14:30:00,36.6,36.6,36.31,36.33,345859.0,34.9002,34.9002,34.6237,34.6427,345859.0
2023-10-19 15:00:00,36.32,36.33,36.14,36.18,532023.0,34.6332,34.6427,34.4616,34.4997,532023.0
2023-10-19 15:30:00,36.18,36.23,36.04,36.13,406499.0,34.4997,34.5474,34.3662,34.452,406499.0
2023-10-20 09:30:00,36.1,36.1,35.37,35.39,770550.0,34.4234,34.4234,33.7273,33.7464,770550.0
2023-10-20 10:00:00,35.38,35.38,34.88,35.08,1058000.0,33.7369,33.7369,33.2601,33.4508,1058000.0
2023-10-20 10:30:00,35.09,35.39,35.08,35.3,399810.0,33.4603,33.7464,33.4508,33.6606,399810.0
2023-10-20 11:00:00,35.3,35.33,35.18,35.2,211417.0,33.6606,33.6892,33.5461,33.5652,211417.0
2023-10-20 11:30:00,35.19,35.42,35.09,35.33,326191.0,33.5557,33.775,33.4603,33.6892,326191.0
2023-10-20 12:00:00,35.32,35.33,35.15,35.21,201827.0,33.6796,33.6892,33.5175,33.5747,201827.0
2023-10-20 12:30:00,35.21,35.35,35.21,35.33,105774.0,33.5747,33.7082,33.5747,33.6892,105774.0
2023-10-20 13:00:00,35.33,35.48,35.2,35.39,198294.0,33.6892,33.8322,33.5652,33.7464,198294.0
2023-10-20 13:30:00,35.4,35.41,35.19,35.3,140825.0,33.7559,33.7655,33.5557,33.6606,140825.0
2023-10-20 14:00:00,35.31,35.31,35.01,35.04,274833.0,33.6701,33.6701,33.384,33.4126,274833.0
2023-10-20 14:30:00,35.01,35.11,34.99,34.99,87472.0,33.384,33.4794,33.365,33.365,87472.0
2023-10-20 15:00:00,34.98,35.07,34.91,34.94,522893.0,33.3554,33.4412,33.2887,33.3173,522893.0
2023-10-20 15:30:00,34.95,34.97,34.86,34.88,841598.0,33.3268,33.3459,33.241,33.2601,841598.0
2023-10-23 09:30:00,34.78,34.99,34.69,34.94,524779.0,33.1647,33.365,33.0789,33.3173,524779.0
2023-10-23 10:00:00,34.93,35.29,34.92,35.09,181859.0,33.3077,33.651,33.2982,33.4603,181859.0
2023-10-23 10:30:00,35.08,35.2,34.98,35.09,297810.0,33.4508,33.5652,33.3554,33.4603,297810.0
2023-10-23 11:00:00,35.09,35.25,35.03,35.18,138561.0,33.4603,33.6129,33.4031,33.5461,138561.0
2023-10-23 11:30:00,35.17,35.35,35.15,35.35,246865.0,33.5366,33.7082,33.5175,33.7082,246865.0
2023-10-23 12:00:00,35.34,35.37,35.14,35.23,104421.0,33.6987,33.7273,33.508,33.5938,104421.0
2023-10-23 12:30:00,35.23,35.37,35.2,35.37,103387.0,33.5938,33.7273,33.5652,33.7273,103387.0
2023-10-23 13:00:00,35.38,35.39,35.15,35.18,149057.0,33.7369,33.7464,33.5175,33.5461,149057.0
2023-10-23 13:30:00,35.18,35.3,35.17,35.21,107165.0,33.5461,33.6606,33.5366,33.5747,107165.0
2023-10-23 14:00:00,35.2,35.23,35.09,35.14,191889.0,33.5652,33.5938,33.4603,33.508,191889.0
2023-10-23 14:30:00,35.13,35.19,35.1,35.13,98834.0,33.4985,33.5557,33.4699,33.4985,98834.0
2023-10-23 15:00:00,35.13,35.15,34.8,34.82,770173.0,33.4985,33.5175,33.1838,33.2029,770173.0
2023-10-23 15:30:00,34.81,34.87,34.72,34.76,814482.0,33.1933,33.2505,33.1075,33.1456,814482.0
2023-10-24 09:30:00,34.94,35.13,34.75,35.0,477702.0,33.3173,33.4985,33.1361,33.3745,477702.0
2023-10-24 10:00:00,35.0,35.01,34.83,34.95,198375.0,33.3745,33.384,33.2124,33.3268,198375.0
2023-10-24 10:30:00,34.95,34.97,34.79,34.8,151625.0,33.3268,33.3459,33.1743,33.1838,151625.0
2023-10-24 11:00:00,34.79,34.8,34.38,34.48,1269206.0,33.1743,33.1838,32.7833,32.8786,1269206.0
2023-10-24 11:30:00,34.47,34.58,34.47,34.52,195070.0,32.8691,32.974,32.8691,32.9168,195070.0
2023-10-24 12:00:00,34.53,34.6,34.34,34.38,324887.0,32.9263,32.9931,32.7452,32.7833,324887.0
2023-10-24 12:30:00,34.38,34.46,34.34,34.42,139255.0,32.7833,32.8596,32.7452,32.8214,139255.0
2023-10-24 13:00:00,34.41,34.63,34.4,34.62,199278.0,32.8119,33.0217,32.8024,33.0121,199278.0
2023-10-24 13:30:00,34.62,34.68,34.55,34.58,215837.0,33.0121,33.0694,32.9454,32.974,215837.0
2023-10-24 14:00:00,34.58,34.64,34.56,34.63,57041.0,32.974,33.0312,32.9549,33.0217,57041.0
2023-10-24 14:30:00,34.64,34.71,34.63,34.67,143674.0,33.0312,33.098,33.0217,33.0598,143674.0
2023-10-24 15:00:00,34.68,34.73,34.63,34.7,183164.0,33.0694,33.117,33.0217,33.0884,183164.0
2023-10-24 15:30:00,34.71,34.77,34.66,34.68,560326.0,33.098,33.1552,33.0503,33.0694,560326.0
2023-10-25 09:30:00,34.39,34.71,34.17,34.22,518871.0,32.7928,33.098,32.583,32.6307,518871.0
2023-10-25 10:00:00,34.23,34.25,34.0,34.08,159272.0,32.6403,32.6593,32.4209,32.4972,159272.0
2023-10-25 10:30:00,34.07,34.23,33.97,34.17,329200.0,32.4877,32.6403,32.3923,32.583,329200.0
2023-10-25 11:00:00,34.16,34.34,34.16,34.29,320251.0,32.5735,32.7452,32.5735,32.6975,320251.0
2023-10-25 11:30:00,34.29,34.43,34.22,34.3,179480.0,32.6975,32.831,32.6307,32.707,179480.0
2023-10-25 12:00:00,34.29,34.3,34.2,34.25,100587.0,32.6975,32.707,32.6117,32.6593,100587.0
2023-10-25 12:30:00,34.26,34.32,34.15,34.19,280913.0,32.6689,32.7261,32.564,32.6021,280913.0
2023-10-25 13:00:00,34.19,34.25,34.09,34.18,692990.0,32.6021,32.6593,32.5068,32.5926,692990.0
2023-10-25 13:30:00,34.18,34.35,34.15,34.35,64098.0,32.5926,32.7547,32.564,32.7547,64098.0
2023-10-25 14:00:00,34.35,34.46,34.31,34.46,110739.0,32.7547,32.8596,32.7165,32.8596,110739.0
2023-10-25 14:30:00,34.45,34.53,34.4,34.48,163075.0,32.85,32.9263,32.8024,32.8786,163075.0
2023-10-25 15:00:00,34.48,34.63,34.45,34.58,153540.0,32.8786,33.0217,32.85,32.974,153540.0
2023-10-25 15:30:00,34.58,34.6,34.47,34.5,245442.0,32.974,32.9931,32.8691,32.8977,245442.0
2023-10-26 09:30:00,34.65,35.31,34.51,35.14,578607.0,33.0408,33.6701,32.9073,33.508,578607.0
2023-10-26 10:00:00,35.13,35.58,35.09,35.54,291804.0,33.4985,33.9276,33.4603,33.8894,291804.0
2023-10-26 10:30:00,35.53,35.64,35.42,35.62,202942.0,33.8799,33.9848,33.775,33.9657,202942.0
2023-10-26 11:00:00,35.63,35.69,35.24,35.34,196785.0,33.9752,34.0325,33.6034,33.6987,196785.0
2023-10-26 11:30:00,35.34,35.51,35.29,35.43,196924.0,33.6987,33.8608,33.651,33.7845,196924.0
2023-10-26 12:00:00,35.42,35.42,35.03,35.09,176256.0,33.775,33.775,33.4031,33.4603,176256.0
2023-10-26 12:30:00,35.07,35.13,35.04,35.08,91933.0,33.4412,33.4985,33.4126,33.4508,91933.0
2023-10-26 13:00:00,35.08,35.24,35.05,35.15,163969.0,33.4508,33.6034,33.4222,33.5175,163969.0
2023-10-26 13:30:00,35.14,35.29,35.07,35.29,154070.0,33.508,33.651,33.4412,33.651,154070.0
2023-10-26 14:00:00,35.29,35.46,35.27,35.45,174946.0,33.651,33.8131,33.632,33.8036,174946.0
2023-10-26 14:30:00,35.45,35.58,35.39,35.58,167830.0,33.8036,33.9276,33.7464,33.9276,167830.0
2023-10-26 15:00:00,35.59,35.66,35.46,35.47,117218.0,33.9371,34.0038,33.8131,33.8227,117218.0
2023-10-26 15:30:00,35.46,35.48,35.34,35.41,465813.0,33.8131,33.8322,33.6987,33.7655,465813.0
2023-10-27 09:30:00,35.36,35.36,34.99,35.07,383391.0,33.7178,33.7178,33.365,33.4412,383391.0
2023-10-27 10:00:00,35.06,35.18,34.89,35.02,213760.0,33.4317,33.5461,33.2696,33.3936,213760.0
2023-10-27 10:30:00,35.01,35.1,34.91,35.08,243833.0,33.384,33.4699,33.2887,33.4508,243833.0
2023-10-27 11:00:00,35.09,35.11,34.98,34.98,202261.0,33.4603,33.4794,33.3554,33.3554,202261.0
2023-10-27 11:30:00,34.96,35.0,34.85,34.93,118163.0,33.3364,33.3745,33.2315,33.3077,118163.0
2023-10-27 12:00:00,34.92,34.92,34.78,34.81,139888.0,33.2982,33.2982,33.1647,33.1933,139888.0
2023-10-27 12:30:00,34.81,34.83,34.64,34.64,74422.0,33.1933,33.2124,33.0312,33.0312,74422.0
2023-10-27 13:00:00,34.64,34.7,34.4,34.5,451815.0,33.0312,33.0884,32.8024,32.8977,451815.0
2023-10-27 13:30:00,34.5,34.55,34.45,34.47,157216.0,32.8977,32.9454,32.85,32.8691,157216.0
2023-10-27 14:00:00,34.47,34.54,34.37,34.47,172341.0,32.8691,32.9359,32.7738,32.8691,172341.0
2023-10-27 14:30:00,34.47,34.58,34.45,34.47,187704.0,32.8691,32.974,32.85,32.8691,187704.0
2023-10-27 15:00:00,34.47,34.63,34.47,34.62,217840.0,32.8691,33.0217,32.8691,33.0121,217840.0
2023-10-27 15:30:00,34.62,34.68,34.55,34.67,477195.0,33.0121,33.0694,32.9454,33.0598,477195.0
2023-10-30 09:30:00,35.02,35.28,34.87,34.92,264505.0,33.3936,33.6415,33.2505,33.2982,264505.0
2023-10-30 10:00:00,34.92,35.02,34.68,34.85,152458.0,33.2982,33.3936,33.0694,33.2315,152458.0
2023-10-30 10:30:00,34.84,34.92,34.78,34.84,148707.0,33.2219,33.2982,33.1647,33.2219,148707.0
2023-10-30 11:00:00,34.85,35.05,34.84,35.03,100374.0,33.2315,33.4222,33.2219,33.4031,100374.0
2023-10-30 11:30:00,35.03,35.08,34.91,34.95,66323.0,33.4031,33.4508,33.2887,33.3268,66323.0
2023-10-30 12:00:00,34.95,35.03,34.94,34.95,73323.0,33.3268,33.4031,33.3173,33.3268,73323.0
2023-10-30 12:30:00,34.95,35.02,34.86,34.93,62558.0,33.3268,33.3936,33.241,33.3077,62558.0
2023-10-30 13:00:00,34.94,35.09,34.92,35.08,88026.0,33.3173,33.4603,33.2982,33.4508,88026.0
2023-10-30 13:30:00,35.08,35.17,35.05,35.16,73079.0,33.4508,33.5366,33.4222,33.5271,73079.0
2023-10-30 14:00:00,35.16,35.18,35.1,35.13,79585.0,33.5271,33.5461,33.4699,33.4985,79585.0
2023-10-30 14:30:00,35.13,35.2,35.11,35.13,72226.0,33.4985,33.5652,33.4794,33.4985,72226.0
2023-10-30 15:00:00,35.14,35.25,35.13,35.2,149014.0,33.508,33.6129,33.4985,33.5652,149014.0
2023-10-30 15:30:00,35.2,35.2,35.1,35.12,506443.0,33.5652,33.5652,33.4699,33.4889,506443.0
2023-10-31 09:30:00,35.15,35.43,35.05,35.13,208372.0,33.5175,33.7845,33.4222,33.4985,208372.0
2023-10-31 10:00:00,35.14,35.22,34.92,35.08,90298.0,33.508,33.5843,33.2982,33.4508,90298.0
2023-10-31 10:30:00,35.1,35.27,35.03,35.25,77777.0,33.4699,33.632,33.4031,33.6129,77777.0
2023-10-31 11:00:00,35.26,35.37,35.25,35.32,75957.0,33.6224,33.7273,33.6129,33.6796,75957.0
2023-10-31 11:30:00,35.32,35.36,35.23,35.32,47077.0,33.6796,33.7178,33.5938,33.6796,47077.0
2023-10-31 12:00:00,35.34,35.35,35.13,35.19,52747.0,33.6987,33.7082,33.4985,33.5557,52747.0
2023-10-31 12:30:00,35.2,35.26,35.11,35.25,30323.0,33.5652,33.6224,33.4794,33.6129,30323.0
2023-10-31 13:00:00,35.26,35.28,35.19,35.27,30069.0,33.6224,33.6415,33.5557,33.632,30069.0
2023-10-31 13:30:00,35.27,35.32,35.22,35.25,55761.0,33.632,33.6796,33.5843,33.6129,55761.0
2023-10-31 14:00:00,35.25,35.29,35.23,35.24,26911.0,33.6129,33.651,33.5938,33.6034,26911.0
2023-10-31 14:30:00,35.23,35.34,35.18,35.34,59938.0,33.5938,33.6987,33.5461,33.6987,59938.0
2023-10-31 15:00:00,35.35,35.4,35.34,35.38,40461.0,33.7082,33.7559,33.6987,33.7369,40461.0
2023-10-31 15:30:00,35.37,35.37,35.26,35.32,225596.0,33.7273,33.7273,33.6224,33.6796,225596.0
2023-11-01 09:30:00,35.32,35.35,35.0,35.16,207866.0,33.6796,33.7082,33.3745,33.5271,207866.0
2023-11-01 10:00:00,35.19,35.5,35.06,35.47,128058.0,33.5557,33.8513,33.4317,33.8227,128058.0
2023-11-01 10:30:00,35.47,35.61,35.45,35.47,111451.0,33.8227,33.9562,33.8036,33.8227,111451.0
2023-11-01 11:00:00,35.47,35.5,35.25,35.26,70542.0,33.8227,33.8513,33.6129,33.6224,70542.0
2023-11-01 11:30:00,35.26,35.4,35.25,35.35,89726.0,33.6224,33.7559,33.6129,33.7082,89726.0
2023-11-01 12:00:00,35.34,35.34,35.22,35.26,55723.0,33.6987,33.6987,33.5843,33.6224,55723.0
2023-11-01 12:30:00,35.25,35.26,35.13,35.15,80360.0,33.6129,33.6224,33.4985,33.5175,80360.0
2023-11-01 13:00:00,35.15,35.16,35.03,35.12,59414.0,33.5175,33.5271,33.4031,33.4889,59414.0
2023-11-01 13:30:00,35.13,35.22,35.09,35.21,61460.0,33.4985,33.5843,33.4603,33.5747,61460.0
2023-11-01 14:00:00,35.22,35.32,35.07,35.19,125252.0,33.5843,33.6796,33.4412,33.5557,125252.0
2023-11-01 14:30:00,35.2,35.32,35.01,35.26,277974.0,33.5652,33.6796,33.384,33.6224,277974.0
2023-11-01 15:00:00,35.26,35.5,35.26,35.43,258704.0,33.6224,33.8513,33.6224,33.7845,258704.0
2023-11-01 15:30:00,35.43,35.52,35.39,35.49,342394.0,33.7845,33.8703,33.7464,33.8417,342394.0
2023-11-02 09:30:00,35.93,36.36,35.91,36.3,1202876.0,34.2613,34.6713,34.2422,34.6141,1202876.0
2023-11-02 10:00:00,36.29,36.44,36.22,36.43,163073.0,34.6046,34.7476,34.5378,34.7381,163073.0
2023-11-02 10:30:00,36.44,36.6,36.44,36.59,564680.0,34.7476,34.9002,34.7476,34.8907,564680.0
2023-11-02 11:00:00,36.58,36.73,36.53,36.65,586616.0,34.8811,35.0242,34.8334,34.9479,586616.0
2023-11-02 11:30:00,36.65,36.8,36.63,36.75,209617.0,34.9479,35.0909,34.9288,35.0432,209617.0
2023-11-02 12:00:00,36.74,36.83,36.69,36.71,147327.0,35.0337,35.1195,34.986,35.0051,147327.0
2023-11-02 12:30:00,36.72,36.88,36.71,36.82,141221.0,35.0146,35.1672,35.0051,35.11,141221.0
2023-11-02 13:00:00,36.83,36.92,36.8,36.86,129615.0,35.1195,35.2053,35.0909,35.1481,129615.0
2023-11-02 13:30:00,36.86,37.02,36.86,37.0,131692.0,35.1481,35.3007,35.1481,35.2816,131692.0
2023-11-02 14:00:00,37.01,37.03,36.93,37.02,138743.0,35.2911,35.3102,35.2149,35.3007,138743.0
2023-11-02 14:30:00,37.02,37.1,37.01,37.07,134643.0,35.3007,35.377,35.2911,35.3484,134643.0
2023-11-02 15:00:00,37.08,37.18,37.05,37.16,155677.0,35.3579,35.4533,35.3293,35.4342,155677.0
2023-11-02 15:30:00,37.16,37.3,37.16,37.27,609408.0,35.4342,35.5677,35.4342,35.5391,609408.0
2023-11-03 09:30:00,38.13,38.77,38.13,38.74,555623.0,36.3591,36.9694,36.3591,36.9408,555623.0
2023-11-03 10:00:00,38.75,38.82,38.33,38.34,275660.0,36.9503,37.0171,36.5498,36.5594,275660.0
2023-11-03 10:30:00,38.33,38.5,38.26,38.5,99847.0,36.5498,36.7119,36.4831,36.7119,99847.0
2023-11-03 11:00:00,38.51,38.65,38.45,38.56,116428.0,36.7215,36.855,36.6643,36.7692,116428.0
2023-11-03 11:30:00,38.56,38.65,38.53,38.58,111253.0,36.7692,36.855,36.7406,36.7882,111253.0
2023-11-03 12:00:00,38.58,38.6,38.44,38.53,87269.0,36.7882,36.8073,36.6547,36.7406,87269.0
2023-11-03 12:30:00,38.53,38.64,38.51,38.64,120705.0,36.7406,36.8454,36.7215,36.8454,120705.0
2023-11-03 13:00:00,38.64,38.67,38.54,38.57,87583.0,36.8454,36.8741,36.7501,36.7787,87583.0
2023-11-03 13:30:00,38.58,38.62,38.48,38.6,50996.0,36.7882,36.8264,36.6929,36.8073,50996.0
2023-11-03 14:00:00,38.61,38.65,38.54,38.65,46635.0,36.8168,36.855,36.7501,36.855,46635.0
2023-11-03 14:30:00,38.66,38.7,38.65,38.7,61603.0,36.8645,36.9027,36.855,36.9027,61603.0
2023-11-03 15:00:00,38.7,38.72,38.6,38.64,101194.0,36.9027,36.9217,36.8073,36.8454,101194.0
2023-11-03 15:30:00,38.63,38.63,38.42,38.45,408644.0,36.8359,36.8359,36.6357,36.6643,408644.0
2023-11-06 09:30:00,38.42,38.64,37.97,38.15,388704.0,36.6357,36.8454,36.2066,36.3782,388704.0
2023-11-06 10:00:00,38.17,38.19,37.86,37.87,247312.0,36.3973,36.4163,36.1017,36.1112,247312.0
2023-11-06 10:30:00,37.88,38.05,37.86,37.97,93922.0,36.1207,36.2828,36.1017,36.2066,93922.0
2023-11-06 11:00:00,37.97,38.14,37.96,38.07,93658.0,36.2066,36.3687,36.197,36.3019,93658.0
2023-11-06 11:30:00,38.05,38.08,37.99,38.06,104577.0,36.2828,36.3115,36.2256,36.2924,104577.0
2023-11-06 12:00:00,38.06,38.08,37.88,37.91,102195.0,36.2924,36.3115,36.1207,36.1493,102195.0
2023-11-06 12:30:00,37.91,37.97,37.89,37.91,100243.0,36.1493,36.2066,36.1303,36.1493,100243.0
2023-11-06 13:00:00,37.91,37.92,37.7,37.82,133989.0,36.1493,36.1589,35.9491,36.0635,133989.0
2023-11-06 13:30:00,37.82,37.88,37.75,37.77,75060.0,36.0635,36.1207,35.9968,36.0159,75060.0
2023-11-06 14:00:00,37.78,37.85,37.75,37.83,103116.0,36.0254,36.0921,35.9968,36.0731,103116.0
2023-11-06 14:30:00,37.83,37.94,37.83,37.94,121281.0,36.0731,36.178,36.0731,36.178,121281.0
2023-11-06 15:00:00,37.94,37.97,37.89,37.92,98169.0,36.178,36.2066,36.1303,36.1589,98169.0
2023-11-06 15:30:00,37.92,37.96,37.86,37.93,340286.0,36.1589,36.197,36.1017,36.1684,340286.0
2023-11-07 09:30:00,37.68,37.77,37.47,37.76,202396.0,35.93,36.0159,35.7298,36.0063,202396.0
2023-11-07 10:00:00,37.76,37.91,37.68,37.76,132847.0,36.0063,36.1493,35.93,36.0063,132847.0
2023-11-07 10:30:00,37.74,37.84,37.65,37.69,70354.0,35.9872,36.0826,35.9014,35.9396,70354.0
2023-11-07 11:00:00,37.68,37.7,37.58,37.62,54750.0,35.93,35.9491,35.8347,35.8728,54750.0
2023-11-07 11:30:00,37.63,37.69,37.59,37.62,46490.0,35.8824,35.9396,35.8442,35.8728,46490.0
2023-11-07 12:00:00,37.62,37.65,37.57,37.64,46532.0,35.8728,35.9014,35.8251,35.8919,46532.0
2023-11-07 12:30:00,37.63,37.63,37.44,37.52,162950.0,35.8824,35.8824,35.7012,35.7775,162950.0
2023-11-07 13:00:00,37.53,37.62,37.53,37.57,118677.0,35.787,35.8728,35.787,35.8251,118677.0
2023-11-07 13:30:00,37.57,37.65,37.55,37.58,65724.0,35.8251,35.9014,35.8061,35.8347,65724.0
2023-11-07 14:00:00,37.59,37.62,37.55,37.61,36806.0,35.8442,35.8728,35.8061,35.8633,36806.0
2023-11-07 14:30:00,37.61,37.62,37.54,37.62,40400.0,35.8633,35.8728,35.7965,35.8728,40400.0
2023-11-07 15:00:00,37.62,37.69,37.61,37.67,78424.0,35.8728,35.9396,35.8633,35.9205,78424.0
2023-11-07 15:30:00,37.67,37.73,37.55,37.6,235644.0,35.9205,35.9777,35.8061,35.8537,235644.0
2023-11-08 09:30:00,37.68,37.68,37.28,37.5,275383.0,35.93,35.93,35.5486,35.7584,275383.0
2023-11-08 10:00:00,37.5,37.51,37.3,37.34,57765.0,35.7584,35.7679,35.5677,35.6058,57765.0
2023-11-08 10:30:00,37.34,37.38,37.26,37.27,86170.0,35.6058,35.644,35.5295,35.5391,86170.0
2023-11-08 11:00:00,37.26,37.37,37.24,37.26,85538.0,35.5295,35.6344,35.5105,35.5295,85538.0
2023-11-08 11:30:00,37.26,37.32,37.22,37.23,154729.0,35.5295,35.5868,35.4914,35.5009,154729.0
2023-11-08 12:00:00,37.23,37.25,37.12,37.17,93979.0,35.5009,35.52,35.396,35.4437,93979.0
2023-11-08 12:30:00,37.17,37.17,37.1,37.11,61162.0,35.4437,35.4437,35.377,35.3865,61162.0
2023-11-08 13:00:00,37.12,37.25,37.12,37.2,77429.0,35.396,35.52,35.396,35.4723,77429.0
2023-11-08 13:30:00,37.21,37.28,37.21,37.22,36957.0,35.4819,35.5486,35.4819,35.4914,36957.0
2023-11-08 14:00:00,37.23,37.31,37.23,37.26,66967.0,35.5009,35.5772,35.5009,35.5295,66967.0
2023-11-08 14:30:00,37.26,37.27,37.18,37.18,55910.0,35.5295,35.5391,35.4533,35.4533,55910.0
2023-11-08 15:00:00,37.18,37.19,37.12,37.14,74730.0,35.4533,35.4628,35.396,35.4151,74730.0
2023-11-08 15:30:00,37.13,37.27,37.09,37.23,280116.0,35.4056,35.5391,35.3674,35.5009,280116.0
2023-11-09 09:30:00,37.32,37.45,37.16,37.2,203192.0,35.5868,35.7107,35.4342,35.4723,203192.0
2023-11-09 10:00:00,37.21,37.23,37.04,37.11,199788.0,35.4819,35.5009,35.3198,35.3865,199788.0
2023-11-09 10:30:00,37.1,37.22,37.0,37.16,135470.0,35.377,35.4914,35.2816,35.4342,135470.0
2023-11-09 11:00:00,37.16,37.25,37.1,37.14,95767.0,35.4342,35.52,35.377,35.4151,95767.0
2023-11-09 11:30:00,37.14,37.23,37.1,37.16,88681.0,35.4151,35.5009,35.377,35.4342,88681.0
2023-11-09 12:00:00,37.15,37.27,37.13,37.21,69450.0,35.4246,35.5391,35.4056,35.4819,69450.0
2023-11-09 12:30:00,37.21,37.34,37.2,37.28,60835.0,35.4819,35.6058,35.4723,35.5486,60835.0
2023-11-09 13:00:00,37.27,37.27,36.94,37.01,192065.0,35.5391,35.5391,35.2244,35.2911,192065.0
2023-11-09 13:30:00,37.0,37.0,36.72,36.73,87959.0,35.2816,35.2816,35.0146,35.0242,87959.0
2023-11-09 14:00:00,36.73,36.73,36.53,36.59,310247.0,35.0242,35.0242,34.8334,34.8907,310247.0
2023-11-09 14:30:00,36.58,36.65,36.56,36.59,254704.0,34.8811,34.9479,34.862,34.8907,254704.0
2023-11-09 15:00:00,36.59,36.73,36.57,36.63,151457.0,34.8907,35.0242,34.8716,34.9288,151457.0
2023-11-09 15:30:00,36.63,36.68,36.57,36.67,375669.0,34.9288,34.9765,34.8716,34.9669,375669.0
2023-11-10 09:30:00,36.86,37.0,36.45,36.84,248037.0,35.1481,35.2816,34.7572,35.129,248037.0
2023-11-10 10:00:00,36.83,36.84,36.62,36.64,50401.0,35.1195,35.129,34.9193,34.9383,50401.0
2023-11-10 10:30:00,36.65,36.71,36.54,36.66,90501.0,34.9479,35.0051,34.843,34.9574,90501.0
2023-11-10 11:00:00,36.66,36.79,36.64,36.69,115748.0,34.9574,35.0814,34.9383,34.986,115748.0
2023-11-10 11:30:00,36.7,36.7,36.61,36.62,119570.0,34.9955,34.9955,34.9097,34.9193,119570.0
2023-11-10 12:00:00,36.64,36.78,36.63,36.73,47992.0,34.9383,35.0718,34.9288,35.0242,47992.0
2023-11-10 12:30:00,36.74,36.93,36.72,36.91,62394.0,35.0337,35.2149,35.0146,35.1958,62394.0
2023-11-10 13:00:00,36.9,36.98,36.83,36.94,52134.0,35.1863,35.2625,35.1195,35.2244,52134.0
2023-11-10 13:30:00,36.95,37.01,36.93,36.97,85295.0,35.2339,35.2911,35.2149,35.253,85295.0
2023-11-10 14:00:00,36.96,37.03,36.93,37.01,214262.0,35.2435,35.3102,35.2149,35.2911,214262.0
2023-11-10 14:30:00,37.01,37.03,36.97,36.97,179562.0,35.2911,35.3102,35.253,35.253,179562.0
2023-11-10 15:00:00,36.97,37.01,36.91,37.0,89224.0,35.253,35.2911,35.1958,35.2816,89224.0
2023-11-10 15:30:00,37.01,37.02,36.93,36.98,333810.0,35.2911,35.3007,35.2149,35.2625,333810.0
2023-11-13 09:30:00,36.74,36.88,36.47,36.87,241259.0,35.0337,35.1672,34.7762,35.1577,241259.0
2023-11-13 10:00:00,36.86,36.9,36.69,36.8,75546.0,35.1481,35.1863,34.986,35.0909,75546.0
2023-11-13 10:30:00,36.78,36.85,36.72,36.82,69068.0,35.0718,35.1386,35.0146,35.11,69068.0
2023-11-13 11:00:00,36.82,36.98,36.74,36.97,121374.0,35.11,35.2625,35.0337,35.253,121374.0
2023-11-13 11:30:00,36.97,37.07,36.92,37.04,81482.0,35.253,35.3484,35.2053,35.3198,81482.0
2023-11-13 12:00:00,37.04,37.09,36.98,37.06,69592.0,35.3198,35.3674,35.2625,35.3388,69592.0
2023-11-13 12:30:00,37.05,37.05,36.93,37.01,61950.0,35.3293,35.3293,35.2149,35.2911,61950.0
2023-11-13 13:00:00,37.01,37.02,36.92,36.93,175044.0,35.2911,35.3007,35.2053,35.2149,175044.0
2023-11-13 13:30:00,36.92,37.03,36.9,36.93,38854.0,35.2053,35.3102,35.1863,35.2149,38854.0
2023-11-13 14:00:00,36.93,36.95,36.89,36.92,30734.0,35.2149,35.2339,35.1767,35.2053,30734.0
2023-11-13 14:30:00,36.93,36.99,36.91,36.97,44889.0,35.2149,35.2721,35.1958,35.253,44889.0
2023-11-13 15:00:00,36.98,37.02,36.96,37.0,52533.0,35.2625,35.3007,35.2435,35.2816,52533.0
2023-11-13 15:30:00,36.99,37.04,36.96,36.98,753837.0,35.2721,35.3198,35.2435,35.2625,753837.0
2023-11-14 09:30:00,38.17,38.92,38.17,38.92,570129.0,36.3973,37.1124,36.3973,37.1124,570129.0
2023-11-14 10:00:00,38.92,39.32,38.87,39.27,543384.0,37.1124,37.4939,37.0648,37.4462,543384.0
2023-11-14 10:30:00,39.27,39.49,39.16,39.46,200671.0,37.4462,37.656,37.3413,37.6274,200671.0
2023-11-14 11:00:00,39.46,39.67,39.44,39.61,246930.0,37.6274,37.8276,37.6083,37.7704,246930.0
2023-11-14 11:30:00,39.62,39.67,39.45,39.47,213020.0,37.7799,37.8276,37.6178,37.6369,213020.0
2023-11-14 12:00:00,39.47,39.47,39.32,39.39,225274.0,37.6369,37.6369,37.4939,37.5606,225274.0
2023-11-14 12:30:00,39.4,39.45,39.38,39.42,137042.0,37.5701,37.6178,37.5511,37.5892,137042.0
2023-11-14 13:00:00,39.41,39.41,39.29,39.32,127721.0,37.5797,37.5797,37.4653,37.4939,127721.0
2023-11-14 13:30:00,39.32,39.33,39.16,39.17,135177.0,37.4939,37.5034,37.3413,37.3508,135177.0
2023-11-14 14:00:00,39.17,39.23,39.08,39.22,109605.0,37.3508,37.408,37.265,37.3985,109605.0
2023-11-14 14:30:00,39.22,39.37,39.22,39.32,131580.0,37.3985,37.5415,37.3985,37.4939,131580.0
2023-11-14 15:00:00,39.31,39.4,39.28,39.36,141979.0,37.4843,37.5701,37.4557,37.532,141979.0
2023-11-14 15:30:00,39.36,39.38,39.24,39.3,656161.0,37.532,37.5511,37.4176,37.4748,656161.0
2023-11-15 09:30:00,39.3,39.69,39.29,39.67,273187.0,37.4748,37.8467,37.4653,37.8276,273187.0
2023-11-15 10:00:00,39.68,39.91,39.67,39.86,469177.0,37.8371,38.0565,37.8276,38.0088,469177.0
2023-11-15 10:30:00,39.87,40.04,39.85,39.95,225017.0,38.0183,38.1804,37.9993,38.0946,225017.0
2023-11-15 11:00:00,39.94,40.05,39.92,39.99,173453.0,38.0851,38.19,38.066,38.1327,173453.0
2023-11-15 11:30:00,40.0,40.01,39.71,39.83,175039.0,38.1423,38.1518,37.8658,37.9802,175039.0
2023-11-15 12:00:00,39.84,39.96,39.8,39.96,115303.0,37.9897,38.1041,37.9516,38.1041,115303.0
2023-11-15 12:30:00,39.95,39.98,39.87,39.9,81556.0,38.0946,38.1232,38.0183,38.0469,81556.0
2023-11-15 13:00:00,39.9,39.93,39.72,39.8,112216.0,38.0469,38.0755,37.8753,37.9516,112216.0
2023-11-15 13:30:00,39.8,39.92,39.77,39.91,504214.0,37.9516,38.066,37.923,38.0565,504214.0
2023-11-15 14:00:00,39.91,39.96,39.79,39.82,803135.0,38.0565,38.1041,37.942,37.9706,803135.0
2023-11-15 14:30:00,39.82,39.85,39.71,39.71,134288.0,37.9706,37.9993,37.8658,37.8658,134288.0
2023-11-15 15:00:00,39.72,39.89,39.7,39.87,127264.0,37.8753,38.0374,37.8562,38.0183,127264.0
2023-11-15 15:30:00,39.88,39.92,39.77,39.81,399537.0,38.0279,38.066,37.923,37.9611,399537.0
2023-11-16 09:30:00,39.71,39.89,39.4,39.49,351237.0,37.8658,38.0374,37.5701,37.656,351237.0
2023-11-16 10:00:00,39.48,39.52,39.15,39.29,338629.0,37.6464,37.6846,37.3318,37.4653,338629.0
2023-11-16 10:30:00,39.3,39.36,39.14,39.18,161624.0,37.4748,37.532,37.3222,37.3604,161624.0
2023-11-16 11:00:00,39.19,39.3,39.15,39.22,136734.0,37.3699,37.4748,37.3318,37.3985,136734.0
2023-11-16 11:30:00,39.22,39.32,39.19,39.23,176692.0,37.3985,37.4939,37.3699,37.408,176692.0
2023-11-16 12:00:00,39.23,39.3,39.14,39.19,109089.0,37.408,37.4748,37.3222,37.3699,109089.0
2023-11-16 12:30:00,39.18,39.3,39.17,39.26,57572.0,37.3604,37.4748,37.3508,37.4367,57572.0
2023-11-16 13:00:00,39.26,39.37,39.24,39.33,52792.0,37.4367,37.5415,37.4176,37.5034,52792.0
2023-11-16 13:30:00,39.33,39.37,39.27,39.34,94569.0,37.5034,37.5415,37.4462,37.5129,94569.0
2023-11-16 14:00:00,39.34,39.37,39.26,39.28,38257.0,37.5129,37.5415,37.4367,37.4557,38257.0
2023-11-16 14:30:00,39.29,39.4,39.29,39.38,67617.0,37.4653,37.5701,37.4653,37.5511,67617.0
2023-11-16 15:00:00,39.37,39.44,39.37,39.4,60188.0,37.5415,37.6083,37.5415,37.5701,60188.0
2023-11-16 15:30:00,39.4,39.43,39.33,39.38,331826.0,37.5701,37.5988,37.5034,37.5511,331826.0
2023-11-17 09:30:00,39.72,39.91,39.57,39.69,219403.0,37.8753,38.0565,37.7323,37.8467,219403.0
2023-11-17 10:00:00,39.7,39.86,39.66,39.86,83280.0,37.8562,38.0088,37.8181,38.0088,83280.0
2023-11-17 10:30:00,39.86,39.95,39.76,39.95,68997.0,38.0088,38.0946,37.9134,38.0946,68997.0
2023-11-17 11:00:00,39.96,40.07,39.92,39.94,249692.0,38.1041,38.209,38.066,38.0851,249692.0
2023-11-17 11:30:00,39.93,39.97,39.87,39.91,100056.0,38.0755,38.1137,38.0183,38.0565,100056.0
2023-11-17 12:00:00,39.91,39.98,39.87,39.91,55823.0,38.0565,38.1232,38.0183,38.0565,55823.0
2023-11-17 12:30:00,39.92,40.0,39.91,39.99,197567.0,38.066,38.1423,38.0565,38.1327,197567.0
2023-11-17 13:00:00,39.98,39.99,39.94,39.95,91576.0,38.1232,38.1327,38.0851,38.0946,91576.0
2023-11-17 13:30:00,39.95,39.99,39.95,39.98,49574.0,38.0946,38.1327,38.0946,38.1232,49574.0
2023-11-17 14:00:00,39.98,39.98,39.89,39.91,45629.0,38.1232,38.1232,38.0374,38.0565,45629.0
2023-11-17 14:30:00,39.91,39.92,39.87,39.9,36586.0,38.0565,38.066,38.0183,38.0469,36586.0
2023-11-17 15:00:00,39.9,39.92,39.84,39.9,285090.0,38.0469,38.066,37.9897,38.0469,285090.0
2023-11-17 15:30:00,39.9,39.95,39.83,39.93,944633.0,38.0469,38.0946,37.9802,38.0755,944633.0
2023-11-20 09:30:00,39.77,39.88,39.5,39.77,547017.0,37.923,38.0279,37.6655,37.923,547017.0
2023-11-20 10:00:00,39.76,39.92,39.7,39.85,376507.0,37.9134,38.066,37.8562,37.9993,376507.0
2023-11-20 10:30:00,39.84,39.95,39.74,39.91,448619.0,37.9897,38.0946,37.8944,38.0565,448619.0
2023-11-20 11:00:00,39.91,39.96,39.83,39.91,393880.0,38.0565,38.1041,37.9802,38.0565,393880.0
2023-11-20 11:30:00,39.91,39.91,39.82,39.87,334413.0,38.0565,38.0565,37.9706,38.0183,334413.0
2023-11-20 12:00:00,39.87,39.89,39.78,39.8,253867.0,38.0183,38.0374,37.9325,37.9516,253867.0
2023-11-20 12:30:00,39.81,39.83,39.71,39.83,214683.0,37.9611,37.9802,37.8658,37.9802,214683.0
2023-11-20 13:00:00,39.83,39.93,39.81,39.9,208942.0,37.9802,38.0755,37.9611,38.0469,208942.0
2023-11-20 13:30:00,39.9,39.93,39.89,39.91,51412.0,38.0469,38.0755,38.0374,38.0565,51412.0
2023-11-20 14:00:00,39.92,39.95,39.89,39.9,132401.0,38.066,38.0946,38.0374,38.0469,132401.0
2023-11-20 14:30:00,39.9,39.97,39.89,39.94,357413.0,38.0469,38.1137,38.0374,38.0851,357413.0
2023-11-20 15:00:00,39.94,40.01,39.93,40.01,339649.0,38.0851,38.1518,38.0755,38.1518,339649.0
2023-11-20 15:30:00,40.0,40.0,39.9,39.91,410177.0,38.1423,38.1423,38.0469,38.0565,410177.0
2023-11-21 09:30:00,39.78,39.84,39.34,39.37,525288.0,37.9325,37.9897,37.5129,37.5415,525288.0
2023-11-21 10:00:00,39.37,39.61,39.37,39.54,147855.0,37.5415,37.7704,37.5415,37.7036,147855.0
2023-11-21 10:30:00,39.56,39.67,39.52,39.67,101104.0,37.7227,37.8276,37.6846,37.8276,101104.0
2023-11-21 11:00:00,39.67,39.72,39.49,39.51,94233.0,37.8276,37.8753,37.656,37.675,94233.0
2023-11-21 11:30:00,39.5,39.58,39.45,39.51,73362.0,37.6655,37.7418,37.6178,37.675,73362.0
2023-11-21 12:00:00,39.5,39.5,39.37,39.41,196330.0,37.6655,37.6655,37.5415,37.5797,196330.0
2023-11-21 12:30:00,39.41,39.45,39.39,39.44,35865.0,37.5797,37.6178,37.5606,37.6083,35865.0
2023-11-21 13:00:00,39.44,39.44,39.27,39.31,60024.0,37.6083,37.6083,37.4462,37.4843,60024.0
2023-11-21 13:30:00,39.31,39.39,39.3,39.34,64806.0,37.4843,37.5606,37.4748,37.5129,64806.0
2023-11-21 14:00:00,39.34,39.38,39.3,39.34,65637.0,37.5129,37.5511,37.4748,37.5129,65637.0
2023-11-21 14:30:00,39.35,39.36,39.21,39.26,41893.0,37.5225,37.532,37.389,37.4367,41893.0
2023-11-21 15:00:00,39.26,39.3,39.2,39.23,154959.0,37.4367,37.4748,37.3794,37.408,154959.0
2023-11-21 15:30:00,39.23,39.27,39.17,39.24,481537.0,37.408,37.4462,37.3508,37.4176,481537.0
2023-11-22 09:30:00,39.54,39.69,39.23,39.48,288291.0,37.7036,37.8467,37.408,37.6464,288291.0
2023-11-22 10:00:00,39.47,39.61,39.37,39.59,90151.0,37.6369,37.7704,37.5415,37.7513,90151.0
2023-11-22 10:30:00,39.6,39.64,39.5,39.56,82342.0,37.7609,37.799,37.6655,37.7227,82342.0
2023-11-22 11:00:00,39.57,39.6,39.42,39.43,65160.0,37.7323,37.7609,37.5892,37.5988,65160.0
2023-11-22 11:30:00,39.44,39.55,39.42,39.55,72661.0,37.6083,37.7132,37.5892,37.7132,72661.0
2023-11-22 12:00:00,39.57,39.58,39.45,39.45,62796.0,37.7323,37.7418,37.6178,37.6178,62796.0
2023-11-22 12:30:00,39.45,39.47,39.32,39.36,115826.0,37.6178,37.6369,37.4939,37.532,115826.0
2023-11-22 13:00:00,39.35,39.38,39.29,39.33,58558.0,37.5225,37.5511,37.4653,37.5034,58558.0
2023-11-22 13:30:00,39.33,39.4,39.31,39.34,47858.0,37.5034,37.5701,37.4843,37.5129,47858.0
2023-11-22 14:00:00,39.34,39.38,39.28,39.31,50501.0,37.5129,37.5511,37.4557,37.4843,50501.0
2023-11-22 14:30:00,39.31,39.32,39.19,39.29,142794.0,37.4843,37.4939,37.3699,37.4653,142794.0
2023-11-22 15:00:00,39.28,39.4,39.28,39.4,177290.0,37.4557,37.5701,37.4557,37.5701,177290.0
2023-11-22 15:30:00,39.4,39.43,39.38,39.4,137623.0,37.5701,37.5988,37.5511,37.5701,137623.0
2023-11-24 09:30:00,39.38,39.6,39.26,39.53,233456.0,37.5511,37.7609,37.4367,37.6941,233456.0
2023-11-24 10:00:00,39.53,39.64,39.5,39.64,54864.0,37.6941,37.799,37.6655,37.799,54864.0
2023-11-24 10:30:00,39.64,39.66,39.55,39.62,47688.0,37.799,37.8181,37.7132,37.7799,47688.0
2023-11-24 11:00:00,39.61,39.62,39.43,39.48,60469.0,37.7704,37.7799,37.5988,37.6464,60469.0
2023-11-24 11:30:00,39.48,39.5,39.4,39.43,29618.0,37.6464,37.6655,37.5701,37.5988,29618.0
2023-11-24 12:00:00,39.42,39.52,39.42,39.5,97393.0,37.5892,37.6846,37.5892,37.6655,97393.0
2023-11-24 12:30:00,39.47,39.58,39.47,39.52,201475.0,37.6369,37.7418,37.6369,37.6846,201475.0
2023-11-27 09:30:00,39.23,39.32,39.06,39.23,519557.0,37.408,37.4939,37.2459,37.408,519557.0
2023-11-27 10:00:00,39.23,39.36,39.21,39.33,255538.0,37.408,37.532,37.389,37.5034,255538.0
2023-11-27 10:30:00,39.34,39.38,39.28,39.3,263588.0,37.5129,37.5511,37.4557,37.4748,263588.0
2023-11-27 11:00:00,39.29,39.37,39.25,39.37,182003.0,37.4653,37.5415,37.4271,37.5415,182003.0
2023-11-27 11:30:00,39.37,39.37,39.2,39.22,219271.0,37.5415,37.5415,37.3794,37.3985,219271.0
2023-11-27 12:00:00,39.21,39.21,39.16,39.2,175092.0,37.389,37.389,37.3413,37.3794,175092.0
2023-11-27 12:30:00,39.2,39.29,39.19,39.24,282701.0,37.3794,37.4653,37.3699,37.4176,282701.0
2023-11-27 13:00:00,39.23,39.26,39.19,39.2,197523.0,37.408,37.4367,37.3699,37.3794,197523.0
2023-11-27 13:30:00,39.19,39.28,39.19,39.28,162861.0,37.3699,37.4557,37.3699,37.4557,162861.0
2023-11-27 14:00:00,39.29,39.32,39.26,39.27,154761.0,37.4653,37.4939,37.4367,37.4462,154761.0
2023-11-27 14:30:00,39.27,39.35,39.27,39.32,562264.0,37.4462,37.5225,37.4462,37.4939,562264.0
2023-11-27 15:00:00,39.32,39.41,39.29,39.39,513993.0,37.4939,37.5797,37.4653,37.5606,513993.0
2023-11-27 15:30:00,39.39,39.44,39.36,39.38,890675.0,37.5606,37.6083,37.532,37.5511,890675.0
2023-11-28 09:30:00,39.32,39.37,38.96,39.1,236031.0,37.4939,37.5415,37.1506,37.2841,236031.0
2023-11-28 10:00:00,39.09,39.24,39.01,39.2,307894.0,37.2745,37.4176,37.1983,37.3794,307894.0
2023-11-28 10:30:00,39.18,39.41,39.14,39.41,120760.0,37.3604,37.5797,37.3222,37.5797,120760.0
2023-11-28 11:00:00,39.43,39.45,39.25,39.33,137366.0,37.5988,37.6178,37.4271,37.5034,137366.0
2023-11-28 11:30:00,39.34,39.41,39.33,39.41,70033.0,37.5129,37.5797,37.5034,37.5797,70033.0
2023-11-28 12:00:00,39.41,39.42,39.3,39.34,62091.0,37.5797,37.5892,37.4748,37.5129,62091.0
2023-11-28 12:30:00,39.33,39.33,39.13,39.14,57042.0,37.5034,37.5034,37.3127,37.3222,57042.0
2023-11-28 13:00:00,39.13,39.16,39.04,39.14,308228.0,37.3127,37.3413,37.2269,37.3222,308228.0
2023-11-28 13:30:00,39.14,39.23,39.12,39.17,196437.0,37.3222,37.408,37.3032,37.3508,196437.0
2023-11-28 14:00:00,39.18,39.22,39.15,39.19,179649.0,37.3604,37.3985,37.3318,37.3699,179649.0
2023-11-28 14:30:00,39.18,39.27,39.16,39.26,45792.0,37.3604,37.4462,37.3413,37.4367,45792.0
2023-11-28 15:00:00,39.27,39.33,39.26,39.33,278990.0,37.4462,37.5034,37.4367,37.5034,278990.0
2023-11-28 15:30:00,39.33,39.42,39.28,39.37,450123.0,37.5034,37.5892,37.4557,37.5415,450123.0
2023-11-29 09:30:00,39.6,40.41,39.6,40.38,417975.0,37.7609,38.5332,37.7609,38.5046,417975.0
2023-11-29 10:00:00,40.39,40.45,40.23,40.43,184259.0,38.5142,38.5714,38.3616,38.5523,184259.0
2023-11-29 10:30:00,40.43,40.53,40.32,40.38,119758.0,38.5523,38.6477,38.4474,38.5046,119758.0
2023-11-29 11:00:00,40.38,40.46,40.33,40.37,89203.0,38.5046,38.5809,38.457,38.4951,89203.0
2023-11-29 11:30:00,40.37,40.46,40.32,40.43,52721.0,38.4951,38.5809,38.4474,38.5523,52721.0
2023-11-29 12:00:00,40.44,40.44,40.38,40.43,143911.0,38.5618,38.5618,38.5046,38.5523,143911.0
2023-11-29 12:30:00,40.43,40.53,40.42,40.49,90622.0,38.5523,38.6477,38.5428,38.6095,90622.0
2023-11-29 13:00:00,40.49,40.52,40.45,40.49,116187.0,38.6095,38.6381,38.5714,38.6095,116187.0
2023-11-29 13:30:00,40.49,40.49,40.42,40.44,70334.0,38.6095,38.6095,38.5428,38.5618,70334.0
2023-11-29 14:00:00,40.43,40.54,40.42,40.45,105115.0,38.5523,38.6572,38.5428,38.5714,105115.0
2023-11-29 14:30:00,40.46,40.46,40.35,40.37,79368.0,38.5809,38.5809,38.476,38.4951,79368.0
2023-11-29 15:00:00,40.36,40.36,40.18,40.21,191321.0,38.4856,38.4856,38.3139,38.3425,191321.0
2023-11-29 15:30:00,40.21,40.24,40.15,40.16,718862.0,38.3425,38.3711,38.2853,38.2949,718862.0
2023-11-30 09:30:00,40.17,40.55,39.96,40.55,303389.0,38.3044,38.6667,38.1041,38.6667,303389.0
2023-11-30 10:00:00,40.56,40.57,40.38,40.49,133612.0,38.6763,38.6858,38.5046,38.6095,133612.0
2023-11-30 10:30:00,40.49,40.5,40.31,40.47,64444.0,38.6095,38.6191,38.4379,38.5905,64444.0
2023-11-30 11:00:00,40.48,40.59,40.37,40.51,106680.0,38.6,38.7049,38.4951,38.6286,106680.0
2023-11-30 11:30:00,40.5,40.56,40.42,40.42,99838.0,38.6191,38.6763,38.5428,38.5428,99838.0
2023-11-30 12:00:00,40.43,40.51,40.36,40.37,378582.0,38.5523,38.6286,38.4856,38.4951,378582.0
2023-11-30 12:30:00,40.38,40.47,40.35,40.45,148156.0,38.5046,38.5905,38.476,38.5714,148156.0
2023-11-30 13:00:00,40.45,40.56,40.42,40.5,85634.0,38.5714,38.6763,38.5428,38.6191,85634.0
2023-11-30 13:30:00,40.5,40.54,40.46,40.47,91914.0,38.6191,38.6572,38.5809,38.5905,91914.0
2023-11-30 14:00:00,40.47,40.52,40.46,40.49,105468.0,38.5905,38.6381,38.5809,38.6095,105468.0
2023-11-30 14:30:00,40.5,40.5,40.46,40.5,140285.0,38.6191,38.6191,38.5809,38.6191,140285.0
2023-11-30 15:00:00,40.5,40.51,40.4,40.41,296749.0,38.6191,38.6286,38.5237,38.5332,296749.0
2023-11-30 15:30:00,40.41,40.42,40.24,40.34,679993.0,38.5332,38.5428,38.3711,38.4665,679993.0
2023-12-01 09:30:00,40.09,40.52,39.97,40.52,370113.0,38.2281,38.6381,38.1137,38.6381,370113.0
2023-12-01 10:00:00,40.54,40.86,40.53,40.82,234204.0,38.6572,38.9623,38.6477,38.9242,234204.0
2023-12-01 10:30:00,40.82,40.86,40.71,40.81,197430.0,38.9242,38.9623,38.8193,38.9147,197430.0
2023-12-01 11:00:00,40.81,41.2,40.62,41.2,534944.0,38.9147,39.2866,38.7335,39.2866,534944.0
2023-12-01 11:30:00,41.2,41.57,41.13,41.54,303514.0,39.2866,39.6394,39.2198,39.6108,303514.0
2023-12-01 12:00:00,41.54,41.77,41.54,41.75,265119.0,39.6108,39.8301,39.6108,39.811,265119.0
2023-12-01 12:30:00,41.74,42.11,41.72,42.07,533938.0,39.8015,40.1543,39.7824,40.1161,533938.0
2023-12-01 13:00:00,42.08,42.09,41.82,41.83,335352.0,40.1257,40.1352,39.8778,39.8873,335352.0
2023-12-01 13:30:00,41.82,41.93,41.82,41.89,136857.0,39.8778,39.9826,39.8778,39.9445,136857.0
2023-12-01 14:00:00,41.89,42.03,41.87,41.95,236651.0,39.9445,40.078,39.9254,40.0017,236651.0
2023-12-01 14:30:00,41.95,41.99,41.86,41.87,395963.0,40.0017,40.0399,39.9159,39.9254,395963.0
2023-12-01 15:00:00,41.87,41.9,41.78,41.86,145118.0,39.9254,39.954,39.8396,39.9159,145118.0
2023-12-01 15:30:00,41.86,42.06,41.85,42.03,1368055.0,39.9159,40.1066,39.9064,40.078,1368055.0
2023-12-04 09:30:00,41.62,42.43,41.5,41.99,418231.0,39.687,40.4594,39.5726,40.0399,418231.0
2023-12-04 10:00:00,41.97,42.21,41.93,41.99,155814.0,40.0208,40.2496,39.9826,40.0399,155814.0
2023-12-04 10:30:00,42.0,42.14,41.96,42.05,134377.0,40.0494,40.1829,40.0113,40.0971,134377.0
2023-12-04 11:00:00,42.04,42.34,41.98,42.25,136511.0,40.0875,40.3736,40.0303,40.2878,136511.0
2023-12-04 11:30:00,42.24,42.35,42.11,42.34,279972.0,40.2783,40.3831,40.1543,40.3736,279972.0
2023-12-04 12:00:00,42.34,42.43,42.32,42.4,113868.0,40.3736,40.4594,40.3545,40.4308,113868.0
2023-12-04 12:30:00,42.39,42.54,42.37,42.49,282768.0,40.4213,40.5643,40.4022,40.5166,282768.0
2023-12-04 13:00:00,42.49,42.56,42.43,42.46,132199.0,40.5166,40.5834,40.4594,40.488,132199.0
2023-12-04 13:30:00,42.45,42.47,42.38,42.4,154954.0,40.4785,40.4976,40.4118,40.4308,154954.0
2023-12-04 14:00:00,42.4,42.5,42.38,42.42,114426.0,40.4308,40.5262,40.4118,40.4499,114426.0
2023-12-04 14:30:00,42.42,42.51,42.41,42.5,277685.0,40.4499,40.5357,40.4404,40.5262,277685.0
2023-12-04 15:00:00,42.51,42.61,42.46,42.48,240493.0,40.5357,40.6311,40.488,40.5071,240493.0
2023-12-04 15:30:00,42.48,42.57,42.4,42.55,347364.0,40.5071,40.5929,40.4308,40.5739,347364.0
2023-12-05 09:30:00,42.25,42.34,41.93,42.07,546376.0,40.2878,40.3736,39.9826,40.1161,546376.0
2023-12-05 10:00:00,42.07,42.26,41.9,42.09,386541.0,40.1161,40.2973,39.954,40.1352,386541.0
2023-12-05 10:30:00,42.1,42.11,41.87,42.02,141970.0,40.1448,40.1543,39.9254,40.0685,141970.0
2023-12-05 11:00:00,42.02,42.25,41.98,42.15,327046.0,40.0685,40.2878,40.0303,40.1924,327046.0
2023-12-05 11:30:00,42.15,42.3,42.0,42.03,422743.0,40.1924,40.3355,40.0494,40.078,422743.0
2023-12-05 12:00:00,42.03,42.08,41.99,42.0,229794.0,40.078,40.1257,40.0399,40.0494,229794.0
2023-12-05 12:30:00,42.01,42.07,41.93,42.05,101485.0,40.0589,40.1161,39.9826,40.0971,101485.0
2023-12-05 13:00:00,42.04,42.08,41.98,42.04,90452.0,40.0875,40.1257,40.0303,40.0875,90452.0
2023-12-05 13:30:00,42.04,42.1,42.01,42.07,134308.0,40.0875,40.1448,40.0589,40.1161,134308.0
2023-12-05 14:00:00,42.07,42.19,42.06,42.09,77048.0,40.1161,40.2306,40.1066,40.1352,77048.0
2023-12-05 14:30:00,42.09,42.16,42.06,42.09,232798.0,40.1352,40.202,40.1066,40.1352,232798.0
2023-12-05 15:00:00,42.1,42.12,41.99,42.0,339924.0,40.1448,40.1638,40.0399,40.0494,339924.0
2023-12-05 15:30:00,42.01,42.01,41.93,41.98,537179.0,40.0589,40.0589,39.9826,40.0303,537179.0
2023-12-06 09:30:00,42.21,43.03,42.21,43.0,338872.0,40.2496,41.0316,40.2496,41.003,338872.0
2023-12-06 10:00:00,43.01,43.2,42.98,42.98,404011.0,41.0125,41.1937,40.9839,40.9839,404011.0
2023-12-06 10:30:00,42.97,43.09,42.75,42.8,139882.0,40.9743,41.0888,40.7646,40.8122,139882.0
2023-12-06 11:00:00,42.81,42.94,42.69,42.86,274206.0,40.8218,40.9457,40.7074,40.8695,274206.0
2023-12-06 11:30:00,42.86,42.86,42.58,42.72,151392.0,40.8695,40.8695,40.6025,40.736,151392.0
2023-12-06 12:00:00,42.71,42.71,42.51,42.53,99391.0,40.7264,40.7264,40.5357,40.5548,99391.0
2023-12-06 12:30:00,42.54,42.58,42.39,42.39,116894.0,40.5643,40.6025,40.4213,40.4213,116894.0
2023-12-06 13:00:00,42.39,42.52,42.37,42.52,102440.0,40.4213,40.5452,40.4022,40.5452,102440.0
2023-12-06 13:30:00,42.52,42.57,42.47,42.48,64322.0,40.5452,40.5929,40.4976,40.5071,64322.0
2023-12-06 14:00:00,42.48,42.57,42.38,42.4,92192.0,40.5071,40.5929,40.4118,40.4308,92192.0
2023-12-06 14:30:00,42.4,42.44,42.27,42.28,114312.0,40.4308,40.469,40.3069,40.3164,114312.0
2023-12-06 15:00:00,42.27,42.33,42.05,42.08,208589.0,40.3069,40.3641,40.0971,40.1257,208589.0
2023-12-06 15:30:00,42.07,42.09,41.92,41.98,363450.0,40.1161,40.1352,39.9731,40.0303,363450.0
2023-12-07 09:30:00,42.07,42.51,42.02,42.51,316215.0,40.1161,40.5357,40.0685,40.5357,316215.0
2023-12-07 10:00:00,42.5,42.65,42.44,42.56,130929.0,40.5262,40.6692,40.469,40.5834,130929.0
2023-12-07 10:30:00,42.56,42.57,42.39,42.45,86444.0,40.5834,40.5929,40.4213,40.4785,86444.0
2023-12-07 11:00:00,42.46,42.52,42.33,42.38,102193.0,40.488,40.5452,40.3641,40.4118,102193.0
2023-12-07 11:30:00,42.37,42.44,42.35,42.43,71099.0,40.4022,40.469,40.3831,40.4594,71099.0
2023-12-07 12:00:00,42.43,42.49,42.39,42.42,69453.0,40.4594,40.5166,40.4213,40.4499,69453.0
2023-12-07 12:30:00,42.42,42.61,42.4,42.5,72505.0,40.4499,40.6311,40.4308,40.5262,72505.0
2023-12-07 13:00:00,42.5,42.58,42.5,42.55,60639.0,40.5262,40.6025,40.5262,40.5739,60639.0
2023-12-07 13:30:00,42.56,42.61,42.53,42.57,98580.0,40.5834,40.6311,40.5548,40.5929,98580.0
2023-12-07 14:00:00,42.57,42.69,42.56,42.63,69803.0,40.5929,40.7074,40.5834,40.6501,69803.0
2023-12-07 14:30:00,42.63,42.68,42.53,42.54,135157.0,40.6501,40.6978,40.5548,40.5643,135157.0
2023-12-07 15:00:00,42.54,42.64,42.53,42.64,148553.0,40.5643,40.6597,40.5548,40.6597,148553.0
2023-12-07 15:30:00,42.64,42.71,42.58,42.7,470047.0,40.6597,40.7264,40.6025,40.7169,470047.0
2023-12-08 09:30:00,42.67,43.13,42.45,42.96,296830.0,40.6883,41.1269,40.4785,40.9648,296830.0
2023-12-08 10:00:00,42.96,43.37,42.96,43.29,345690.0,40.9648,41.3558,40.9648,41.2795,345690.0
2023-12-08 10:30:00,43.3,43.33,43.16,43.21,295463.0,41.289,41.3176,41.1555,41.2032,295463.0
2023-12-08 11:00:00,43.2,43.21,42.89,42.96,151286.0,41.1937,41.2032,40.8981,40.9648,151286.0
2023-12-08 11:30:00,42.96,43.07,42.94,42.99,191571.0,40.9648,41.0697,40.9457,40.9934,191571.0
2023-12-08 12:00:00,43.0,43.04,42.88,43.02,168406.0,41.003,41.0411,40.8885,41.022,168406.0
2023-12-08 12:30:00,43.03,43.05,42.99,43.01,144950.0,41.0316,41.0506,40.9934,41.0125,144950.0
2023-12-08 13:00:00,43.0,43.18,42.99,43.13,262557.0,41.003,41.1746,40.9934,41.1269,262557.0
2023-12-08 13:30:00,43.13,43.14,43.0,43.05,173678.0,41.1269,41.1365,41.003,41.0506,173678.0
2023-12-08 14:00:00,43.06,43.19,43.05,43.18,94434.0,41.0602,41.1841,41.0506,41.1746,94434.0
2023-12-08 14:30:00,43.19,43.2,43.09,43.12,74152.0,41.1841,41.1937,41.0888,41.1174,74152.0
2023-12-08 15:00:00,43.12,43.2,43.08,43.19,161608.0,41.1174,41.1937,41.0792,41.1841,161608.0
2023-12-08 15:30:00,43.18,43.27,43.11,43.16,407421.0,41.1746,41.2604,41.1078,41.1555,407421.0
2023-12-11 09:30:00,43.0,43.31,42.93,43.13,406642.0,41.003,41.2986,40.9362,41.1269,406642.0
2023-12-11 10:00:00,43.13,43.24,43.05,43.08,149455.0,41.1269,41.2318,41.0506,41.0792,149455.0
2023-12-11 10:30:00,43.07,43.21,43.07,43.18,93889.0,41.0697,41.2032,41.0697,41.1746,93889.0
2023-12-11 11:00:00,43.19,43.24,43.08,43.18,93892.0,41.1841,41.2318,41.0792,41.1746,93892.0
2023-12-11 11:30:00,43.18,43.24,43.08,43.22,102923.0,41.1746,41.2318,41.0792,41.2127,102923.0
2023-12-11 12:00:00,43.22,43.22,43.12,43.16,106446.0,41.2127,41.2127,41.1174,41.1555,106446.0
2023-12-11 12:30:00,43.15,43.26,43.14,43.23,88815.0,41.146,41.2509,41.1365,41.2223,88815.0
2023-12-11 13:00:00,43.23,43.3,43.18,43.27,64088.0,41.2223,41.289,41.1746,41.2604,64088.0
2023-12-11 13:30:00,43.28,43.31,43.2,43.23,89178.0,41.27,41.2986,41.1937,41.2223,89178.0
2023-12-11 14:00:00,43.24,43.3,43.2,43.27,52716.0,41.2318,41.289,41.1937,41.2604,52716.0
2023-12-11 14:30:00,43.28,43.28,43.16,43.16,70077.0,41.27,41.27,41.1555,41.1555,70077.0
2023-12-11 15:00:00,43.15,43.19,43.11,43.11,174643.0,41.146,41.1841,41.1078,41.1078,174643.0
2023-12-11 15:30:00,43.11,43.16,43.09,43.13,591257.0,41.1078,41.1555,41.0888,41.1269,591257.0
2023-12-12 09:30:00,43.11,43.11,42.79,42.96,307617.0,41.1078,41.1078,40.8027,40.9648,307617.0
2023-12-12 10:00:00,42.95,43.02,42.89,42.96,86939.0,40.9553,41.022,40.8981,40.9648,86939.0
2023-12-12 10:30:00,42.97,43.19,42.96,43.18,125140.0,40.9743,41.1841,40.9648,41.1746,125140.0
2023-12-12 11:00:00,43.17,43.17,42.96,43.01,90503.0,41.1651,41.1651,40.9648,41.0125,90503.0
2023-12-12 11:30:00,43.02,43.07,42.96,43.06,93533.0,41.022,41.0697,40.9648,41.0602,93533.0
2023-12-12 12:00:00,43.07,43.07,42.98,43.04,84528.0,41.0697,41.0697,40.9839,41.0411,84528.0
2023-12-12 12:30:00,43.03,43.08,42.98,42.99,71323.0,41.0316,41.0792,40.9839,40.9934,71323.0
2023-12-12 13:00:00,42.99,43.13,42.97,43.09,366600.0,40.9934,41.1269,40.9743,41.0888,366600.0
2023-12-12 13:30:00,43.1,43.13,43.06,43.07,317170.0,41.0983,41.1269,41.0602,41.0697,317170.0
2023-12-12 14:00:00,43.07,43.09,42.98,43.07,126206.0,41.0697,41.0888,40.9839,41.0697,126206.0
2023-12-12 14:30:00,43.07,43.12,43.07,43.12,138182.0,41.0697,41.1174,41.0697,41.1174,138182.0
2023-12-12 15:00:00,43.12,43.18,43.1,43.12,531499.0,41.1174,41.1746,41.0983,41.1174,531499.0
2023-12-12 15:30:00,43.12,43.12,42.94,42.95,318434.0,41.1174,41.1174,40.9457,40.9553,318434.0
2023-12-13 09:30:00,42.94,43.2,42.87,43.14,873946.0,40.9457,41.1937,40.879,41.1365,873946.0
2023-12-13 10:00:00,43.14,43.3,43.11,43.29,635156.0,41.1365,41.289,41.1078,41.2795,635156.0
2023-12-13 10:30:00,43.29,43.29,43.11,43.13,68910.0,41.2795,41.2795,41.1078,41.1269,68910.0
2023-12-13 11:00:00,43.14,43.16,43.07,43.12,52705.0,41.1365,41.1555,41.0697,41.1174,52705.0
2023-12-13 11:30:00,43.13,43.15,43.04,43.12,46825.0,41.1269,41.146,41.0411,41.1174,46825.0
2023-12-13 12:00:00,43.11,43.11,42.99,43.01,83070.0,41.1078,41.1078,40.9934,41.0125,83070.0
2023-12-13 12:30:00,43.0,43.04,42.96,43.01,59747.0,41.003,41.0411,40.9648,41.0125,59747.0
2023-12-13 13:00:00,43.0,43.01,42.87,42.92,65259.0,41.003,41.0125,40.879,40.9267,65259.0
2023-12-13 13:30:00,42.93,42.98,42.87,42.96,63005.0,40.9362,40.9839,40.879,40.9648,63005.0
2023-12-13 14:00:00,42.98,43.87,42.98,43.86,440296.0,40.9839,41.8326,40.9839,41.823,440296.0
2023-12-13 14:30:00,43.86,44.77,43.83,44.73,618616.0,41.823,42.6908,41.7944,42.6526,618616.0
2023-12-13 15:00:00,44.74,45.07,44.6,44.7,637564.0,42.6621,42.9768,42.5286,42.624,637564.0
2023-12-13 15:30:00,44.7,45.09,44.64,45.07,1516944.0,42.624,42.9959,42.5668,42.9768,1516944.0
2023-12-14 09:30:00,46.18,47.39,46.06,47.09,1102562.0,44.0353,45.1891,43.9208,44.903,1102562.0
2023-12-14 10:00:00,47.1,47.14,46.28,46.61,604339.0,44.9125,44.9507,44.1306,44.4453,604339.0
2023-12-14 10:30:00,46.62,46.7,46.32,46.66,457741.0,44.4548,44.5311,44.1688,44.493,457741.0
2023-12-14 11:00:00,46.66,46.83,46.61,46.81,290369.0,44.493,44.6551,44.4453,44.636,290369.0
2023-12-14 11:30:00,46.82,47.01,46.79,47.0,145591.0,44.6455,44.8267,44.6169,44.8172,145591.0
2023-12-14 12:00:00,47.02,47.16,46.94,47.13,1279382.0,44.8363,44.9698,44.76,44.9411,1279382.0
2023-12-14 12:30:00,47.15,47.27,46.89,46.89,391649.0,44.9602,45.0746,44.7123,44.7123,391649.0
2023-12-14 13:00:00,46.89,47.13,46.78,46.83,1672414.0,44.7123,44.9411,44.6074,44.6551,1672414.0
2023-12-14 13:30:00,46.82,46.91,46.56,46.69,164992.0,44.6455,44.7314,44.3976,44.5216,164992.0
2023-12-14 14:00:00,46.68,46.86,46.68,46.81,125601.0,44.512,44.6837,44.512,44.636,125601.0
2023-12-14 14:30:00,46.81,46.94,46.76,46.9,206053.0,44.636,44.76,44.5883,44.7218,206053.0
2023-12-14 15:00:00,46.9,47.08,46.82,47.02,368399.0,44.7218,44.8935,44.6455,44.8363,368399.0
2023-12-14 15:30:00,47.01,47.08,46.88,47.04,749535.0,44.8267,44.8935,44.7028,44.8553,749535.0
2023-12-15 09:30:00,46.94,47.16,46.45,46.54,414940.0,44.76,44.9698,44.2927,44.3785,414940.0
2023-12-15 10:00:00,46.55,46.76,46.51,46.64,1907641.0,44.3881,44.5883,44.3499,44.4739,1907641.0
2023-12-15 10:30:00,46.64,46.88,46.55,46.83,261046.0,44.4739,44.7028,44.3881,44.6551,261046.0
2023-12-15 11:00:00,46.83,46.9,46.59,46.65,140100.0,44.6551,44.7218,44.4262,44.4834,140100.0
2023-12-15 11:30:00,46.65,46.73,46.59,46.61,201976.0,44.4834,44.5597,44.4262,44.4453,201976.0
2023-12-15 12:00:00,46.63,46.68,46.56,46.63,210862.0,44.4644,44.512,44.3976,44.4644,210862.0
2023-12-15 12:30:00,46.64,46.64,46.42,46.46,198738.0,44.4739,44.4739,44.2641,44.3023,198738.0
2023-12-15 13:00:00,46.46,46.49,46.32,46.37,159021.0,44.3023,44.3309,44.1688,44.2164,159021.0
2023-12-15 13:30:00,46.38,46.4,46.18,46.22,244814.0,44.226,44.245,44.0353,44.0734,244814.0
2023-12-15 14:00:00,46.22,46.34,46.16,46.31,110442.0,44.0734,44.1878,44.0162,44.1592,110442.0
2023-12-15 14:30:00,46.31,46.37,46.19,46.29,268353.0,44.1592,44.2164,44.0448,44.1402,268353.0
2023-12-15 15:00:00,46.29,46.43,46.27,46.38,96319.0,44.1402,44.2737,44.1211,44.226,96319.0
2023-12-15 15:30:00,46.39,46.46,46.26,46.39,724262.0,44.2355,44.3023,44.1116,44.2355,724262.0
2023-12-18 09:30:00,46.26,46.4,45.78,45.93,2172774.0,44.4426,44.5771,43.9815,44.1256,2172774.0
2023-12-18 10:00:00,45.93,46.17,45.93,46.04,996228.0,44.1256,44.3561,44.1256,44.2312,996228.0
2023-12-18 10:30:00,46.05,46.16,45.77,45.92,873781.0,44.2409,44.3465,43.9719,44.116,873781.0
2023-12-18 11:00:00,45.92,46.03,45.83,46.01,620514.0,44.116,44.2216,44.0295,44.2024,620514.0
2023-12-18 11:30:00,46.01,46.06,45.92,46.0,818340.0,44.2024,44.2505,44.116,44.1928,818340.0
2023-12-18 12:00:00,46.01,46.06,45.89,45.93,177906.0,44.2024,44.2505,44.0871,44.1256,177906.0
2023-12-18 12:30:00,45.94,45.95,45.79,45.88,139112.0,44.1352,44.1448,43.9911,44.0775,139112.0
2023-12-18 13:00:00,45.89,45.89,45.78,45.8,114259.0,44.0871,44.0871,43.9815,44.0007,114259.0
2023-12-18 13:30:00,45.8,45.82,45.75,45.82,177859.0,44.0007,44.0199,43.9526,44.0199,177859.0
2023-12-18 14:00:00,45.82,45.83,45.66,45.71,238265.0,44.0199,44.0295,43.8662,43.9142,238265.0
2023-12-18 14:30:00,45.72,45.75,45.66,45.71,178708.0,43.9238,43.9526,43.8662,43.9142,178708.0
2023-12-18 15:00:00,45.72,45.83,45.68,45.75,273337.0,43.9238,44.0295,43.8854,43.9526,273337.0
2023-12-18 15:30:00,45.75,45.85,45.7,45.71,415799.0,43.9526,44.0487,43.9046,43.9142,415799.0
2023-12-19 09:30:00,45.74,46.33,45.54,46.24,411819.0,43.943,44.5099,43.7509,44.4234,411819.0
2023-12-19 10:00:00,46.25,46.31,46.11,46.2,401940.0,44.433,44.4906,44.2985,44.385,401940.0
2023-12-19 10:30:00,46.2,46.41,46.15,46.29,372420.0,44.385,44.5867,44.3369,44.4714,372420.0
2023-12-19 11:00:00,46.3,46.4,46.25,46.3,293597.0,44.481,44.5771,44.433,44.481,293597.0
2023-12-19 11:30:00,46.3,46.36,46.21,46.29,319571.0,44.481,44.5387,44.3946,44.4714,319571.0
2023-12-19 12:00:00,46.28,46.31,46.18,46.24,228501.0,44.4618,44.4906,44.3657,44.4234,228501.0
2023-12-19 12:30:00,46.24,46.4,46.24,46.37,299209.0,44.4234,44.5771,44.4234,44.5483,299209.0
2023-12-19 13:00:00,46.37,46.41,46.33,46.33,215830.0,44.5483,44.5867,44.5099,44.5099,215830.0
2023-12-19 13:30:00,46.34,46.4,46.34,46.4,217926.0,44.5195,44.5771,44.5195,44.5771,217926.0
2023-12-19 14:00:00,46.41,46.43,46.37,46.43,192340.0,44.5867,44.6059,44.5483,44.6059,192340.0
2023-12-19 14:30:00,46.42,46.42,46.28,46.35,304703.0,44.5963,44.5963,44.4618,44.5291,304703.0
2023-12-19 15:00:00,46.36,46.47,46.35,46.47,252719.0,44.5387,44.6444,44.5291,44.6444,252719.0
2023-12-19 15:30:00,46.47,46.47,46.31,46.34,483165.0,44.6444,44.6444,44.4906,44.5195,483165.0
2023-12-20 09:30:00,46.13,46.43,46.05,46.22,299000.0,44.3177,44.6059,44.2409,44.4042,299000.0
2023-12-20 10:00:00,46.22,46.48,46.21,46.39,149114.0,44.4042,44.654,44.3946,44.5675,149114.0
2023-12-20 10:30:00,46.39,46.55,46.36,46.48,108728.0,44.5675,44.7212,44.5387,44.654,108728.0
2023-12-20 11:00:00,46.48,46.6,46.45,46.51,70567.0,44.654,44.7692,44.6251,44.6828,70567.0
2023-12-20 11:30:00,46.52,46.53,46.43,46.48,119445.0,44.6924,44.702,44.6059,44.654,119445.0
2023-12-20 12:00:00,46.49,46.55,46.48,46.52,62205.0,44.6636,44.7212,44.654,44.6924,62205.0
2023-12-20 12:30:00,46.53,46.61,46.49,46.56,68689.0,44.702,44.7789,44.6636,44.7308,68689.0
2023-12-20 13:00:00,46.55,46.55,46.38,46.42,66421.0,44.7212,44.7212,44.5579,44.5963,66421.0
2023-12-20 13:30:00,46.42,46.51,46.42,46.42,75639.0,44.5963,44.6828,44.5963,44.5963,75639.0
2023-12-20 14:00:00,46.42,46.42,46.32,46.38,60170.0,44.5963,44.5963,44.5002,44.5579,60170.0
2023-12-20 14:30:00,46.38,46.38,45.67,45.76,245248.0,44.5579,44.5579,43.8758,43.9622,245248.0
2023-12-20 15:00:00,45.75,45.92,45.44,45.58,378055.0,43.9526,44.116,43.6548,43.7893,378055.0
2023-12-20 15:30:00,45.58,45.71,45.29,45.3,464222.0,43.7893,43.9142,43.5107,43.5203,464222.0
2023-12-21 09:30:00,45.66,45.97,45.55,45.69,284443.0,43.8662,44.164,43.7605,43.895,284443.0
2023-12-21 10:00:00,45.7,45.83,45.56,45.61,140416.0,43.9046,44.0295,43.7701,43.8181,140416.0
2023-12-21 10:30:00,45.62,45.72,45.52,45.63,141455.0,43.8277,43.9238,43.7317,43.8374,141455.0
2023-12-21 11:00:00,45.64,45.66,45.48,45.61,80703.0,43.847,43.8662,43.6932,43.8181,80703.0
2023-12-21 11:30:00,45.61,45.61,45.43,45.43,77683.0,43.8181,43.8181,43.6452,43.6452,77683.0
2023-12-21 12:00:00,45.43,45.51,45.31,45.42,169174.0,43.6452,43.7221,43.5299,43.6356,169174.0
2023-12-21 12:30:00,45.43,45.56,45.37,45.39,58137.0,43.6452,43.7701,43.5876,43.6068,58137.0
2023-12-21 13:00:00,45.4,45.48,45.3,45.45,68613.0,43.6164,43.6932,43.5203,43.6644,68613.0
2023-12-21 13:30:00,45.47,45.53,45.42,45.52,54932.0,43.6836,43.7413,43.6356,43.7317,54932.0
2023-12-21 14:00:00,45.51,45.54,45.42,45.51,54233.0,43.7221,43.7509,43.6356,43.7221,54233.0
2023-12-21 14:30:00,45.51,45.55,45.44,45.48,50931.0,43.7221,43.7605,43.6548,43.6932,50931.0
2023-12-21 15:00:00,45.51,45.59,45.46,45.58,114661.0,43.7221,43.7989,43.674,43.7893,114661.0
2023-12-21 15:30:00,45.59,45.79,45.54,45.75,261720.0,43.7989,43.9911,43.7509,43.9526,261720.0
2023-12-22 09:30:00,45.95,46.41,45.86,46.17,386639.0,44.1448,44.5867,44.0583,44.3561,386639.0
2023-12-22 10:00:00,46.19,46.25,46.02,46.23,108735.0,44.3754,44.433,44.212,44.4138,108735.0
2023-12-22 10:30:00,46.24,46.24,45.91,45.92,103240.0,44.4234,44.4234,44.1064,44.116,103240.0
2023-12-22 11:00:00,45.91,46.08,45.83,46.02,96179.0,44.1064,44.2697,44.0295,44.212,96179.0
2023-12-22 11:30:00,46.03,46.08,45.9,45.99,58885.0,44.2216,44.2697,44.0967,44.1832,58885.0
2023-12-22 12:00:00,45.99,46.11,45.94,46.1,118400.0,44.1832,44.2985,44.1352,44.2889,118400.0
2023-12-22 12:30:00,46.1,46.21,46.02,46.17,1000712.0,44.2889,44.3946,44.212,44.3561,1000712.0
2023-12-22 13:00:00,46.18,46.18,46.1,46.13,63466.0,44.3657,44.3657,44.2889,44.3177,63466.0
2023-12-22 13:30:00,46.13,46.14,46.05,46.05,82205.0,44.3177,44.3273,44.2409,44.2409,82205.0
2023-12-22 14:00:00,46.05,46.07,45.8,45.81,109771.0,44.2409,44.2601,44.0007,44.0103,109771.0
2023-12-22 14:30:00,45.81,46.04,45.75,46.04,95677.0,44.0103,44.2312,43.9526,44.2312,95677.0
2023-12-22 15:00:00,46.05,46.06,45.92,45.99,87678.0,44.2409,44.2505,44.116,44.1832,87678.0
2023-12-22 15:30:00,46.0,46.01,45.89,45.96,156695.0,44.1928,44.2024,44.0871,44.1544,156695.0
2023-12-26 09:30:00,45.98,46.17,45.9,46.16,285313.0,44.1736,44.3561,44.0967,44.3465,285313.0
2023-12-26 10:00:00,46.17,46.4,46.15,46.3,165477.0,44.3561,44.5771,44.3369,44.481,165477.0
2023-12-26 10:30:00,46.3,46.37,46.29,46.31,203442.0,44.481,44.5483,44.4714,44.4906,203442.0
2023-12-26 11:00:00,46.31,46.4,46.3,46.35,162208.0,44.4906,44.5771,44.481,44.5291,162208.0
2023-12-26 11:30:00,46.35,46.41,46.33,46.39,116159.0,44.5291,44.5867,44.5099,44.5675,116159.0
2023-12-26 12:00:00,46.4,46.5,46.39,46.49,177110.0,44.5771,44.6732,44.5675,44.6636,177110.0
2023-12-26 12:30:00,46.49,46.52,46.4,46.44,172241.0,44.6636,44.6924,44.5771,44.6155,172241.0
2023-12-26 13:00:00,46.44,46.56,46.44,46.52,115619.0,44.6155,44.7308,44.6155,44.6924,115619.0
2023-12-26 13:30:00,46.52,46.6,46.51,46.59,144329.0,44.6924,44.7692,44.6828,44.7596,144329.0
2023-12-26 14:00:00,46.58,46.67,46.58,46.65,169370.0,44.75,44.8365,44.75,44.8173,169370.0
2023-12-26 14:30:00,46.65,46.69,46.61,46.66,240806.0,44.8173,44.8557,44.7789,44.8269,240806.0
2023-12-26 15:00:00,46.66,46.73,46.64,46.7,201708.0,44.8269,44.8941,44.8077,44.8653,201708.0
2023-12-26 15:30:00,46.7,46.73,46.55,46.56,422376.0,44.8653,44.8941,44.7212,44.7308,422376.0
2023-12-27 09:30:00,46.53,46.56,46.27,46.54,131380.0,44.702,44.7308,44.4522,44.7116,131380.0
2023-12-27 10:00:00,46.55,46.69,46.55,46.68,67381.0,44.7212,44.8557,44.7212,44.8461,67381.0
2023-12-27 10:30:00,46.67,46.67,46.44,46.45,47661.0,44.8365,44.8365,44.6155,44.6251,47661.0
2023-12-27 11:00:00,46.45,46.52,46.38,46.48,67005.0,44.6251,44.6924,44.5579,44.654,67005.0
2023-12-27 11:30:00,46.48,46.54,46.45,46.51,39283.0,44.654,44.7116,44.6251,44.6828,39283.0
2023-12-27 12:00:00,46.5,46.59,46.5,46.56,23978.0,44.6732,44.7596,44.6732,44.7308,23978.0
2023-12-27 12:30:00,46.56,46.59,46.49,46.55,51359.0,44.7308,44.7596,44.6636,44.7212,51359.0
2023-12-27 13:00:00,46.56,46.7,46.56,46.61,141610.0,44.7308,44.8653,44.7308,44.7789,141610.0
2023-12-27 13:30:00,46.61,46.67,46.52,46.53,58970.0,44.7789,44.8365,44.6924,44.702,58970.0
2023-12-27 14:00:00,46.52,46.61,46.43,46.58,203572.0,44.6924,44.7789,44.6059,44.75,203572.0
2023-12-27 14:30:00,46.58,46.58,46.5,46.55,58478.0,44.75,44.75,44.6732,44.7212,58478.0
2023-12-27 15:00:00,46.56,46.6,46.5,46.52,60796.0,44.7308,44.7692,44.6732,44.6924,60796.0
2023-12-27 15:30:00,46.52,46.56,46.42,46.56,226105.0,44.6924,44.7308,44.5963,44.7308,226105.0
2023-12-28 09:30:00,46.31,46.69,46.31,46.63,124829.0,44.4906,44.8557,44.4906,44.7981,124829.0
2023-12-28 10:00:00,46.63,46.68,46.54,46.62,64709.0,44.7981,44.8461,44.7116,44.7885,64709.0
2023-12-28 10:30:00,46.63,46.66,46.55,46.57,91406.0,44.7981,44.8269,44.7212,44.7404,91406.0
2023-12-28 11:00:00,46.57,46.59,46.49,46.52,60751.0,44.7404,44.7596,44.6636,44.6924,60751.0
2023-12-28 11:30:00,46.52,46.54,46.49,46.51,46114.0,44.6924,44.7116,44.6636,44.6828,46114.0
2023-12-28 12:00:00,46.51,46.58,46.51,46.54,67430.0,44.6828,44.75,44.6828,44.7116,67430.0
2023-12-28 12:30:00,46.54,46.57,46.49,46.52,58643.0,44.7116,44.7404,44.6636,44.6924,58643.0
2023-12-28 13:00:00,46.51,46.53,46.39,46.5,142074.0,44.6828,44.702,44.5675,44.6732,142074.0
2023-12-28 13:30:00,46.5,46.56,46.46,46.49,67435.0,44.6732,44.7308,44.6347,44.6636,67435.0
2023-12-28 14:00:00,46.49,46.54,46.47,46.51,32679.0,44.6636,44.7116,44.6444,44.6828,32679.0
2023-12-28 14:30:00,46.51,46.55,46.48,46.51,40307.0,44.6828,44.7212,44.654,44.6828,40307.0
2023-12-28 15:00:00,46.52,46.57,46.46,46.57,81014.0,44.6924,44.7404,44.6347,44.7404,81014.0
2023-12-28 15:30:00,46.57,46.66,46.55,46.64,158031.0,44.7404,44.8269,44.7212,44.8077,158031.0
2023-12-29 09:30:00,46.45,46.58,46.34,46.54,128415.0,44.6251,44.75,44.5195,44.7116,128415.0
2023-12-29 10:00:00,46.54,46.55,46.35,46.36,65565.0,44.7116,44.7212,44.5291,44.5387,65565.0
2023-12-29 10:30:00,46.38,46.41,46.19,46.25,112680.0,44.5579,44.5867,44.3754,44.433,112680.0
2023-12-29 11:00:00,46.24,46.28,46.0,46.16,99168.0,44.4234,44.4618,44.1928,44.3465,99168.0
2023-12-29 11:30:00,46.16,46.2,46.11,46.17,60523.0,44.3465,44.385,44.2985,44.3561,60523.0
2023-12-29 12:00:00,46.17,46.2,46.07,46.09,102991.0,44.3561,44.385,44.2601,44.2793,102991.0
2023-12-29 12:30:00,46.09,46.24,46.08,46.22,58415.0,44.2793,44.4234,44.2697,44.4042,58415.0
2023-12-29 13:00:00,46.22,46.23,46.13,46.16,70960.0,44.4042,44.4138,44.3177,44.3465,70960.0
2023-12-29 13:30:00,46.16,46.23,46.16,46.17,38203.0,44.3465,44.4138,44.3465,44.3561,38203.0
2023-12-29 14:00:00,46.17,46.25,46.14,46.21,69559.0,44.3561,44.433,44.3273,44.3946,69559.0
2023-12-29 14:30:00,46.21,46.26,46.2,46.25,54025.0,44.3946,44.4426,44.385,44.433,54025.0
2023-12-29 15:00:00,46.25,46.26,46.18,46.24,129288.0,44.433,44.4426,44.3657,44.4234,129288.0
2023-12-29 15:30:00,46.24,46.26,46.02,46.02,316277.0,44.4234,44.4426,44.212,44.212,316277.0
2024-01-02 09:30:00,45.64,45.99,45.55,45.99,237898.0,43.847,44.1832,43.7605,44.1832,237898.0
2024-01-02 10:00:00,45.98,46.07,45.91,45.98,103182.0,44.1736,44.2601,44.1064,44.1736,103182.0
2024-01-02 10:30:00,45.96,46.09,45.8,45.98,114767.0,44.1544,44.2793,44.0007,44.1736,114767.0
2024-01-02 11:00:00,45.98,46.28,45.98,46.25,79708.0,44.1736,44.4618,44.1736,44.433,79708.0
2024-01-02 11:30:00,46.24,46.56,46.23,46.54,114552.0,44.4234,44.7308,44.4138,44.7116,114552.0
2024-01-02 12:00:00,46.54,46.57,46.49,46.5,90084.0,44.7116,44.7404,44.6636,44.6732,90084.0
2024-01-02 12:30:00,46.51,46.61,46.5,46.55,84073.0,44.6828,44.7789,44.6732,44.7212,84073.0
2024-01-02 13:00:00,46.54,46.56,46.43,46.47,52332.0,44.7116,44.7308,44.6059,44.6444,52332.0
2024-01-02 13:30:00,46.46,46.51,46.39,46.39,54249.0,44.6347,44.6828,44.5675,44.5675,54249.0
2024-01-02 14:00:00,46.39,46.43,46.22,46.25,96230.0,44.5675,44.6059,44.4042,44.433,96230.0
2024-01-02 14:30:00,46.24,46.24,45.99,46.0,53510.0,44.4234,44.4234,44.1832,44.1928,53510.0
2024-01-02 15:00:00,45.99,46.04,45.91,46.01,61116.0,44.1832,44.2312,44.1064,44.2024,61116.0
2024-01-02 15:30:00,46.0,46.21,45.94,46.21,217978.0,44.1928,44.3946,44.1352,44.3946,217978.0
2024-01-03 09:30:00,45.67,45.68,45.19,45.25,344735.0,43.8758,43.8854,43.4146,43.4723,344735.0
2024-01-03 10:00:00,45.25,45.48,45.16,45.3,139328.0,43.4723,43.6932,43.3858,43.5203,139328.0
2024-01-03 10:30:00,45.3,45.35,45.07,45.31,87690.0,43.5203,43.5684,43.2994,43.5299,87690.0
2024-01-03 11:00:00,45.32,45.47,45.3,45.42,79227.0,43.5395,43.6836,43.5203,43.6356,79227.0
2024-01-03 11:30:00,45.43,45.51,45.41,45.48,70990.0,43.6452,43.7221,43.626,43.6932,70990.0
2024-01-03 12:00:00,45.46,45.46,45.32,45.38,74129.0,43.674,43.674,43.5395,43.5972,74129.0
2024-01-03 12:30:00,45.4,45.46,45.35,45.43,60329.0,43.6164,43.674,43.5684,43.6452,60329.0
2024-01-03 13:00:00,45.43,45.54,45.41,45.5,87256.0,43.6452,43.7509,43.626,43.7125,87256.0
2024-01-03 13:30:00,45.5,45.5,45.42,45.47,43458.0,43.7125,43.7125,43.6356,43.6836,43458.0
2024-01-03 14:00:00,45.47,45.57,45.32,45.57,108632.0,43.6836,43.7797,43.5395,43.7797,108632.0
2024-01-03 14:30:00,45.57,45.61,45.37,45.38,91111.0,43.7797,43.8181,43.5876,43.5972,91111.0
2024-01-03 15:00:00,45.37,45.37,44.9,44.93,113757.0,43.5876,43.5876,43.136,43.1649,113757.0
2024-01-03 15:30:00,44.94,45.15,44.88,44.93,410900.0,43.1745,43.3762,43.1168,43.1649,410900.0
2024-01-04 09:30:00,44.88,45.47,44.88,45.42,311164.0,43.1168,43.6836,43.1168,43.6356,311164.0
2024-01-04 10:00:00,45.42,45.5,45.29,45.39,154806.0,43.6356,43.7125,43.5107,43.6068,154806.0
2024-01-04 10:30:00,45.38,45.49,45.34,45.43,68115.0,43.5972,43.7029,43.5587,43.6452,68115.0
2024-01-04 11:00:00,45.43,45.61,45.4,45.52,69363.0,43.6452,43.8181,43.6164,43.7317,69363.0
2024-01-04 11:30:00,45.53,45.65,45.39,45.45,182938.0,43.7413,43.8566,43.6068,43.6644,182938.0
2024-01-04 12:00:00,45.44,45.5,45.38,45.46,39930.0,43.6548,43.7125,43.5972,43.674,39930.0
2024-01-04 12:30:00,45.45,45.45,45.29,45.32,50354.0,43.6644,43.6644,43.5107,43.5395,50354.0
2024-01-04 13:00:00,45.32,45.38,45.31,45.34,33327.0,43.5395,43.5972,43.5299,43.5587,33327.0
2024-01-04 13:30:00,45.35,45.45,45.32,45.44,22861.0,43.5684,43.6644,43.5395,43.6548,22861.0
2024-01-04 14:00:00,45.43,45.47,45.31,45.32,43046.0,43.6452,43.6836,43.5299,43.5395,43046.0
2024-01-04 14:30:00,45.32,45.38,45.26,45.31,49394.0,43.5395,43.5972,43.4819,43.5299,49394.0
2024-01-04 15:00:00,45.31,45.35,45.22,45.26,69385.0,43.5299,43.5684,43.4435,43.4819,69385.0
2024-01-04 15:30:00,45.25,45.32,45.15,45.21,216422.0,43.4723,43.5395,43.3762,43.4339,216422.0
2024-01-05 09:30:00,44.97,45.65,44.92,45.63,206635.0,43.2033,43.8566,43.1552,43.8374,206635.0
2024-01-05 10:00:00,45.65,45.96,45.65,45.83,166328.0,43.8566,44.1544,43.8566,44.0295,166328.0
2024-01-05 10:30:00,45.84,46.11,45.8,46.07,107251.0,44.0391,44.2985,44.0007,44.2601,107251.0
2024-01-05 11:00:00,46.07,46.12,45.88,45.9,134644.0,44.2601,44.3081,44.0775,44.0967,134644.0
2024-01-05 11:30:00,45.9,45.94,45.85,45.93,101074.0,44.0967,44.1352,44.0487,44.1256,101074.0
2024-01-05 12:00:00,45.93,45.94,45.7,45.79,93218.0,44.1256,44.1352,43.9046,43.9911,93218.0
2024-01-05 12:30:00,45.79,45.8,45.68,45.71,88988.0,43.9911,44.0007,43.8854,43.9142,88988.0
2024-01-05 13:00:00,45.7,45.77,45.61,45.77,88455.0,43.9046,43.9719,43.8181,43.9719,88455.0
2024-01-05 13:30:00,45.78,45.91,45.78,45.83,54682.0,43.9815,44.1064,43.9815,44.0295,54682.0
2024-01-05 14:00:00,45.83,45.93,45.83,45.88,71828.0,44.0295,44.1256,44.0295,44.0775,71828.0
2024-01-05 14:30:00,45.87,45.89,45.61,45.62,84494.0,44.0679,44.0871,43.8181,43.8277,84494.0
2024-01-05 15:00:00,45.61,45.77,45.6,45.71,85960.0,43.8181,43.9719,43.8085,43.9142,85960.0
2024-01-05 15:30:00,45.71,45.71,45.6,45.69,326349.0,43.9142,43.9142,43.8085,43.895,326349.0
2024-01-08 09:30:00,45.6,45.7,45.36,45.53,382105.0,43.8085,43.9046,43.578,43.7413,382105.0
2024-01-08 10:00:00,45.52,45.7,45.5,45.67,215487.0,43.7317,43.9046,43.7125,43.8758,215487.0
2024-01-08 10:30:00,45.69,45.83,45.64,45.77,157230.0,43.895,44.0295,43.847,43.9719,157230.0
2024-01-08 11:00:00,45.77,45.84,45.73,45.78,147326.0,43.9719,44.0391,43.9334,43.9815,147326.0
2024-01-08 11:30:00,45.78,45.79,45.63,45.69,253174.0,43.9815,43.9911,43.8374,43.895,253174.0
2024-01-08 12:00:00,45.7,45.75,45.53,45.59,147637.0,43.9046,43.9526,43.7413,43.7989,147637.0
2024-01-08 12:30:00,45.59,45.65,45.58,45.62,144312.0,43.7989,43.8566,43.7893,43.8277,144312.0
2024-01-08 13:00:00,45.62,45.72,45.6,45.63,142600.0,43.8277,43.9238,43.8085,43.8374,142600.0
2024-01-08 13:30:00,45.63,45.79,45.63,45.79,142213.0,43.8374,43.9911,43.8374,43.9911,142213.0
2024-01-08 14:00:00,45.79,45.96,45.78,45.94,152572.0,43.9911,44.1544,43.9815,44.1352,152572.0
2024-01-08 14:30:00,45.94,46.0,45.92,45.97,151785.0,44.1352,44.1928,44.116,44.164,151785.0
2024-01-08 15:00:00,45.98,46.0,45.92,45.97,165674.0,44.1736,44.1928,44.116,44.164,165674.0
2024-01-08 15:30:00,45.97,46.13,45.95,46.11,306670.0,44.164,44.3177,44.1448,44.2985,306670.0
2024-01-09 09:30:00,45.55,45.75,45.36,45.5,194689.0,43.7605,43.9526,43.578,43.7125,194689.0
2024-01-09 10:00:00,45.5,45.54,45.38,45.53,64067.0,43.7125,43.7509,43.5972,43.7413,64067.0
2024-01-09 10:30:00,45.53,45.6,45.47,45.48,48522.0,43.7413,43.8085,43.6836,43.6932,48522.0
2024-01-09 11:00:00,45.46,45.68,45.46,45.67,112303.0,43.674,43.8854,43.674,43.8758,112303.0
2024-01-09 11:30:00,45.68,45.72,45.61,45.71,31575.0,43.8854,43.9238,43.8181,43.9142,31575.0
2024-01-09 12:00:00,45.7,45.75,45.66,45.72,26925.0,43.9046,43.9526,43.8662,43.9238,26925.0
2024-01-09 12:30:00,45.72,45.74,45.62,45.66,61453.0,43.9238,43.943,43.8277,43.8662,61453.0
2024-01-09 13:00:00,45.66,45.74,45.53,45.55,47614.0,43.8662,43.943,43.7413,43.7605,47614.0
2024-01-09 13:30:00,45.55,45.71,45.49,45.64,46525.0,43.7605,43.9142,43.7029,43.847,46525.0
2024-01-09 14:00:00,45.65,45.66,45.49,45.5,30773.0,43.8566,43.8662,43.7029,43.7125,30773.0
2024-01-09 14:30:00,45.51,45.54,45.47,45.51,108936.0,43.7221,43.7509,43.6836,43.7221,108936.0
2024-01-09 15:00:00,45.52,45.58,45.52,45.55,78733.0,43.7317,43.7893,43.7317,43.7605,78733.0
2024-01-09 15:30:00,45.55,45.63,45.52,45.56,205399.0,43.7605,43.8374,43.7317,43.7701,205399.0
2024-01-10 09:30:00,45.41,45.51,45.26,45.31,168088.0,43.626,43.7221,43.4819,43.5299,168088.0
2024-01-10 10:00:00,45.3,45.4,45.16,45.4,140718.0,43.5203,43.6164,43.3858,43.6164,140718.0
2024-01-10 10:30:00,45.41,45.48,45.37,45.45,81775.0,43.626,43.6932,43.5876,43.6644,81775.0
2024-01-10 11:00:00,45.46,45.49,45.4,45.43,99309.0,43.674,43.7029,43.6164,43.6452,99309.0
2024-01-10 11:30:00,45.44,45.45,45.39,45.44,48579.0,43.6548,43.6644,43.6068,43.6548,48579.0
2024-01-10 12:00:00,45.43,45.43,45.34,45.41,59832.0,43.6452,43.6452,43.5587,43.626,59832.0
2024-01-10 12:30:00,45.41,45.43,45.35,45.38,77293.0,43.626,43.6452,43.5684,43.5972,77293.0
2024-01-10 13:00:00,45.38,45.53,45.35,45.44,113628.0,43.5972,43.7413,43.5684,43.6548,113628.0
2024-01-10 13:30:00,45.44,45.53,45.39,45.51,45526.0,43.6548,43.7413,43.6068,43.7221,45526.0
2024-01-10 14:00:00,45.51,45.64,45.47,45.62,79068.0,43.7221,43.847,43.6836,43.8277,79068.0
2024-01-10 14:30:00,45.62,45.67,45.6,45.63,71100.0,43.8277,43.8758,43.8085,43.8374,71100.0
2024-01-10 15:00:00,45.64,45.71,45.47,45.52,227317.0,43.847,43.9142,43.6836,43.7317,227317.0
2024-01-10 15:30:00,45.52,45.7,45.48,45.68,533600.0,43.7317,43.9046,43.6932,43.8854,533600.0
2024-01-11 09:30:00,45.35,45.41,45.01,45.05,166225.0,43.5684,43.626,43.2417,43.2801,166225.0
2024-01-11 10:00:00,45.05,45.05,44.55,44.77,121879.0,43.2801,43.2801,42.7998,43.0111,121879.0
2024-01-11 10:30:00,44.78,44.87,44.67,44.74,101063.0,43.0207,43.1072,42.9151,42.9823,101063.0
2024-01-11 11:00:00,44.75,44.77,44.59,44.65,104388.0,42.9919,43.0111,42.8382,42.8959,104388.0
2024-01-11 11:30:00,44.66,44.71,44.58,44.6,52395.0,42.9055,42.9535,42.8286,42.8478,52395.0
2024-01-11 12:00:00,44.6,44.74,44.59,44.64,60365.0,42.8478,42.9823,42.8382,42.8862,60365.0
2024-01-11 12:30:00,44.65,44.78,44.63,44.76,39173.0,42.8959,43.0207,42.8766,43.0015,39173.0
2024-01-11 13:00:00,44.77,44.94,44.76,44.86,64330.0,43.0111,43.1745,43.0015,43.0976,64330.0
2024-01-11 13:30:00,44.86,44.94,44.79,44.93,46152.0,43.0976,43.1745,43.0304,43.1649,46152.0
2024-01-11 14:00:00,44.94,45.03,44.88,45.02,41612.0,43.1745,43.2609,43.1168,43.2513,41612.0
2024-01-11 14:30:00,45.02,45.11,44.98,45.1,103175.0,43.2513,43.3378,43.2129,43.3282,103175.0
2024-01-11 15:00:00,45.11,45.14,44.97,45.09,81824.0,43.3378,43.3666,43.2033,43.3186,81824.0
2024-01-11 15:30:00,45.08,45.23,45.06,45.19,411576.0,43.309,43.4531,43.2897,43.4146,411576.0
2024-01-12 09:30:00,45.32,45.7,45.28,45.28,264108.0,43.5395,43.9046,43.5011,43.5011,264108.0
2024-01-12 10:00:00,45.22,45.23,44.93,45.0,142417.0,43.4435,43.4531,43.1649,43.2321,142417.0
2024-01-12 10:30:00,44.99,45.04,44.56,44.65,107559.0,43.2225,43.2705,42.8094,42.8959,107559.0
2024-01-12 11:00:00,44.64,44.75,44.55,44.7,190615.0,42.8862,42.9919,42.7998,42.9439,190615.0
2024-01-12 11:30:00,44.71,44.77,44.42,44.47,270220.0,42.9535,43.0111,42.6749,42.7229,270220.0
2024-01-12 12:00:00,44.49,44.6,44.45,44.56,124978.0,42.7421,42.8478,42.7037,42.8094,124978.0
2024-01-12 12:30:00,44.56,44.69,44.51,44.65,87236.0,42.8094,42.9343,42.7614,42.8959,87236.0
2024-01-12 13:00:00,44.66,44.8,44.65,44.79,69323.0,42.9055,43.04,42.8959,43.0304,69323.0
2024-01-12 13:30:00,44.79,44.85,44.75,44.84,70852.0,43.0304,43.088,42.9919,43.0784,70852.0
2024-01-12 14:00:00,44.84,44.94,44.83,44.93,66315.0,43.0784,43.1745,43.0688,43.1649,66315.0
2024-01-12 14:30:00,44.93,44.93,44.81,44.82,32158.0,43.1649,43.1649,43.0496,43.0592,32158.0
2024-01-12 15:00:00,44.81,44.88,44.73,44.79,92066.0,43.0496,43.1168,42.9727,43.0304,92066.0
2024-01-12 15:30:00,44.78,44.88,44.78,44.8,236862.0,43.0207,43.1168,43.0207,43.04,236862.0
2024-01-16 09:30:00,44.16,44.31,43.88,44.2,201295.0,42.4251,42.5692,42.1561,42.4635,201295.0
2024-01-16 10:00:00,44.21,44.42,44.12,44.35,99070.0,42.4731,42.6749,42.3867,42.6076,99070.0
2024-01-16 10:30:00,44.36,44.45,44.31,44.4,62082.0,42.6172,42.7037,42.5692,42.6557,62082.0
2024-01-16 11:00:00,44.38,44.51,44.17,44.39,168346.0,42.6365,42.7614,42.4347,42.6461,168346.0
2024-01-16 11:30:00,44.39,44.46,44.34,44.4,72450.0,42.6461,42.7133,42.598,42.6557,72450.0
2024-01-16 12:00:00,44.39,44.4,44.25,44.25,61125.0,42.6461,42.6557,42.5116,42.5116,61125.0
2024-01-16 12:30:00,44.24,44.29,44.21,44.28,75169.0,42.502,42.55,42.4731,42.5404,75169.0
2024-01-16 13:00:00,44.28,44.37,44.25,44.37,117606.0,42.5404,42.6269,42.5116,42.6269,117606.0
2024-01-16 13:30:00,44.37,44.39,44.22,44.28,71205.0,42.6269,42.6461,42.4827,42.5404,71205.0
2024-01-16 14:00:00,44.29,44.3,44.06,44.12,57030.0,42.55,42.5596,42.329,42.3867,57030.0
2024-01-16 14:30:00,44.1,44.14,44.08,44.12,63340.0,42.3675,42.4059,42.3482,42.3867,63340.0
2024-01-16 15:00:00,44.11,44.14,44.05,44.06,84909.0,42.3771,42.4059,42.3194,42.329,84909.0
2024-01-16 15:30:00,44.07,44.18,44.05,44.17,416439.0,42.3386,42.4443,42.3194,42.4347,416439.0
2024-01-17 09:30:00,43.52,44.16,43.32,44.1,440185.0,41.8102,42.4251,41.6181,42.3675,440185.0
2024-01-17 10:00:00,44.09,44.26,43.95,43.98,113778.0,42.3579,42.5212,42.2234,42.2522,113778.0
2024-01-17 10:30:00,43.98,44.03,43.89,43.94,120572.0,42.2522,42.3002,42.1657,42.2137,120572.0
2024-01-17 11:00:00,43.95,44.06,43.93,43.95,90310.0,42.2234,42.329,42.2041,42.2234,90310.0
2024-01-17 11:30:00,43.94,44.01,43.9,43.92,60411.0,42.2137,42.281,42.1753,42.1945,60411.0
2024-01-17 12:00:00,43.93,43.95,43.78,43.79,76924.0,42.2041,42.2234,42.06,42.0696,76924.0
2024-01-17 12:30:00,43.79,43.85,43.74,43.77,52297.0,42.0696,42.1273,42.0216,42.0504,52297.0
2024-01-17 13:00:00,43.76,43.81,43.6,43.66,71386.0,42.0408,42.0889,41.8871,41.9447,71386.0
2024-01-17 13:30:00,43.65,43.74,43.55,43.72,92875.0,41.9351,42.0216,41.8391,42.0024,92875.0
2024-01-17 14:00:00,43.73,43.82,43.68,43.76,107770.0,42.012,42.0985,41.964,42.0408,107770.0
2024-01-17 14:30:00,43.76,43.79,43.68,43.73,67646.0,42.0408,42.0696,41.964,42.012,67646.0
2024-01-17 15:00:00,43.73,43.78,43.65,43.76,121864.0,42.012,42.06,41.9351,42.0408,121864.0
2024-01-17 15:30:00,43.75,43.97,43.74,43.97,272245.0,42.0312,42.2426,42.0216,42.2426,272245.0
2024-01-18 09:30:00,44.16,44.33,43.86,44.05,209946.0,42.4251,42.5884,42.1369,42.3194,209946.0
2024-01-18 10:00:00,44.06,44.35,44.04,44.18,73306.0,42.329,42.6076,42.3098,42.4443,73306.0
2024-01-18 10:30:00,44.2,44.3,43.99,43.99,73579.0,42.4635,42.5596,42.2618,42.2618,73579.0
2024-01-18 11:00:00,43.98,44.0,43.85,43.9,98195.0,42.2522,42.2714,42.1273,42.1753,98195.0
2024-01-18 11:30:00,43.88,43.93,43.71,43.84,56906.0,42.1561,42.2041,41.9928,42.1177,56906.0
2024-01-18 12:00:00,43.85,43.85,43.68,43.76,139205.0,42.1273,42.1273,41.964,42.0408,139205.0
2024-01-18 12:30:00,43.75,43.89,43.74,43.8,23124.0,42.0312,42.1657,42.0216,42.0792,23124.0
2024-01-18 13:00:00,43.79,43.85,43.72,43.82,43178.0,42.0696,42.1273,42.0024,42.0985,43178.0
2024-01-18 13:30:00,43.8,43.93,43.8,43.85,22604.0,42.0792,42.2041,42.0792,42.1273,22604.0
2024-01-18 14:00:00,43.86,44.01,43.84,44.0,45628.0,42.1369,42.281,42.1177,42.2714,45628.0
2024-01-18 14:30:00,44.01,44.09,43.95,44.02,83199.0,42.281,42.3579,42.2234,42.2906,83199.0
2024-01-18 15:00:00,44.03,44.17,44.01,44.16,95588.0,42.3002,42.4347,42.281,42.4251,95588.0
2024-01-18 15:30:00,44.17,44.25,44.15,44.19,273100.0,42.4347,42.5116,42.4155,42.4539,273100.0
2024-01-19 09:30:00,44.35,44.41,44.0,44.33,239443.0,42.6076,42.6653,42.2714,42.5884,239443.0
2024-01-19 10:00:00,44.35,44.44,44.15,44.34,102771.0,42.6076,42.6941,42.4155,42.598,102771.0
2024-01-19 10:30:00,44.32,44.37,44.21,44.35,48009.0,42.5788,42.6269,42.4731,42.6076,48009.0
2024-01-19 11:00:00,44.36,44.45,44.32,44.4,47140.0,42.6172,42.7037,42.5788,42.6557,47140.0
2024-01-19 11:30:00,44.4,44.44,44.29,44.37,65588.0,42.6557,42.6941,42.55,42.6269,65588.0
2024-01-19 12:00:00,44.38,44.58,44.35,44.56,97404.0,42.6365,42.8286,42.6076,42.8094,97404.0
2024-01-19 12:30:00,44.59,44.67,44.55,44.63,93256.0,42.8382,42.9151,42.7998,42.8766,93256.0
2024-01-19 13:00:00,44.64,44.82,44.58,44.82,27515.0,42.8862,43.0592,42.8286,43.0592,27515.0
2024-01-19 13:30:00,44.83,45.05,44.82,45.03,60682.0,43.0688,43.2801,43.0592,43.2609,60682.0
2024-01-19 14:00:00,45.04,45.22,44.99,45.13,66618.0,43.2705,43.4435,43.2225,43.357,66618.0
2024-01-19 14:30:00,45.15,45.15,45.03,45.08,103757.0,43.3762,43.3762,43.2609,43.309,103757.0
2024-01-19 15:00:00,45.08,45.14,45.06,45.12,84426.0,43.309,43.3666,43.2897,43.3474,84426.0
2024-01-19 15:30:00,45.13,45.25,45.1,45.25,378443.0,43.357,43.4723,43.3282,43.4723,378443.0
2024-01-22 09:30:00,45.42,45.96,45.38,45.88,167212.0,43.6356,44.1544,43.5972,44.0775,167212.0
2024-01-22 10:00:00,45.89,45.95,45.75,45.85,90607.0,44.0871,44.1448,43.9526,44.0487,90607.0
2024-01-22 10:30:00,45.86,45.87,45.65,45.74,67396.0,44.0583,44.0679,43.8566,43.943,67396.0
2024-01-22 11:00:00,45.73,45.73,45.6,45.7,45226.0,43.9334,43.9334,43.8085,43.9046,45226.0
2024-01-22 11:30:00,45.71,45.76,45.64,45.73,67409.0,43.9142,43.9622,43.847,43.9334,67409.0
2024-01-22 12:00:00,45.73,45.79,45.63,45.79,44784.0,43.9334,43.9911,43.8374,43.9911,44784.0
2024-01-22 12:30:00,45.79,45.79,45.63,45.64,26706.0,43.9911,43.9911,43.8374,43.847,26706.0
2024-01-22 13:00:00,45.64,45.71,45.51,45.53,227465.0,43.847,43.9142,43.7221,43.7413,227465.0
2024-01-22 13:30:00,45.53,45.62,45.5,45.55,250827.0,43.7413,43.8277,43.7125,43.7605,250827.0
2024-01-22 14:00:00,45.56,45.63,45.53,45.59,31194.0,43.7701,43.8374,43.7413,43.7989,31194.0
2024-01-22 14:30:00,45.59,45.67,45.58,45.64,40068.0,43.7989,43.8758,43.7893,43.847,40068.0
2024-01-22 15:00:00,45.65,45.9,45.56,45.9,127283.0,43.8566,44.0967,43.7701,44.0967,127283.0
2024-01-22 15:30:00,45.91,46.03,45.91,45.99,261327.0,44.1064,44.2216,44.1064,44.1832,261327.0
2024-01-23 09:30:00,46.09,46.29,45.85,46.0,168756.0,44.2793,44.4714,44.0487,44.1928,168756.0
2024-01-23 10:00:00,46.02,46.16,45.96,45.97,49685.0,44.212,44.3465,44.1544,44.164,49685.0
2024-01-23 10:30:00,45.95,45.95,45.56,45.57,65228.0,44.1448,44.1448,43.7701,43.7797,65228.0
2024-01-23 11:00:00,45.59,45.67,45.53,45.57,55320.0,43.7989,43.8758,43.7413,43.7797,55320.0
2024-01-23 11:30:00,45.57,45.64,45.46,45.64,27083.0,43.7797,43.847,43.674,43.847,27083.0
2024-01-23 12:00:00,45.65,45.67,45.58,45.65,27414.0,43.8566,43.8758,43.7893,43.8566,27414.0
2024-01-23 12:30:00,45.66,45.77,45.61,45.75,35729.0,43.8662,43.9719,43.8181,43.9526,35729.0
2024-01-23 13:00:00,45.76,45.77,45.7,45.71,38865.0,43.9622,43.9719,43.9046,43.9142,38865.0
2024-01-23 13:30:00,45.7,45.84,45.69,45.8,34212.0,43.9046,44.0391,43.895,44.0007,34212.0
2024-01-23 14:00:00,45.8,45.8,45.71,45.74,36725.0,44.0007,44.0007,43.9142,43.943,36725.0
2024-01-23 14:30:00,45.75,45.87,45.73,45.84,30383.0,43.9526,44.0679,43.9334,44.0391,30383.0
2024-01-23 15:00:00,45.84,45.95,45.75,45.76,104737.0,44.0391,44.1448,43.9526,43.9622,104737.0
2024-01-23 15:30:00,45.75,45.76,45.61,45.61,194933.0,43.9526,43.9622,43.8181,43.8181,194933.0
2024-01-24 09:30:00,45.85,46.39,45.78,46.12,282907.0,44.0487,44.5675,43.9815,44.3081,282907.0
2024-01-24 10:00:00,46.13,46.13,45.79,45.96,64170.0,44.3177,44.3177,43.9911,44.1544,64170.0
2024-01-24 10:30:00,45.96,46.31,45.93,46.2,64543.0,44.1544,44.4906,44.1256,44.385,64543.0
2024-01-24 11:00:00,46.21,46.44,46.21,46.41,57294.0,44.3946,44.6155,44.3946,44.5867,57294.0
2024-01-24 11:30:00,46.42,46.43,46.27,46.33,36929.0,44.5963,44.6059,44.4522,44.5099,36929.0
2024-01-24 12:00:00,46.32,46.35,46.23,46.33,34473.0,44.5002,44.5291,44.4138,44.5099,34473.0
2024-01-24 12:30:00,46.33,46.41,46.3,46.4,30468.0,44.5099,44.5867,44.481,44.5771,30468.0
2024-01-24 13:00:00,46.41,46.41,46.16,46.22,61762.0,44.5867,44.5867,44.3465,44.4042,61762.0
2024-01-24 13:30:00,46.22,46.22,46.03,46.06,44841.0,44.4042,44.4042,44.2216,44.2505,44841.0
2024-01-24 14:00:00,46.06,46.12,45.96,45.98,30128.0,44.2505,44.3081,44.1544,44.1736,30128.0
2024-01-24 14:30:00,45.98,46.18,45.97,46.13,82272.0,44.1736,44.3657,44.164,44.3177,82272.0
2024-01-24 15:00:00,46.13,46.16,45.93,45.95,182090.0,44.3177,44.3465,44.1256,44.1448,182090.0
2024-01-24 15:30:00,45.95,46.11,45.94,46.04,206015.0,44.1448,44.2985,44.1352,44.2312,206015.0
2024-01-25 09:30:00,46.24,46.47,45.8,46.04,244005.0,44.4234,44.6444,44.0007,44.2312,244005.0
2024-01-25 10:00:00,46.06,46.12,45.88,46.01,36720.0,44.2505,44.3081,44.0775,44.2024,36720.0
2024-01-25 10:30:00,46.01,46.03,45.63,45.7,52798.0,44.2024,44.2216,43.8374,43.9046,52798.0
2024-01-25 11:00:00,45.66,45.73,45.57,45.72,37980.0,43.8662,43.9334,43.7797,43.9238,37980.0
2024-01-25 11:30:00,45.71,45.72,45.54,45.63,58357.0,43.9142,43.9238,43.7509,43.8374,58357.0
2024-01-25 12:00:00,45.64,45.65,45.45,45.54,55973.0,43.847,43.8566,43.6644,43.7509,55973.0
2024-01-25 12:30:00,45.54,45.59,45.4,45.59,50735.0,43.7509,43.7989,43.6164,43.7989,50735.0
2024-01-25 13:00:00,45.6,45.76,45.6,45.64,67825.0,43.8085,43.9622,43.8085,43.847,67825.0
2024-01-25 13:30:00,45.64,45.76,45.62,45.71,47028.0,43.847,43.9622,43.8277,43.9142,47028.0
2024-01-25 14:00:00,45.71,45.83,45.66,45.82,35533.0,43.9142,44.0295,43.8662,44.0199,35533.0
2024-01-25 14:30:00,45.83,45.87,45.76,45.85,42054.0,44.0295,44.0679,43.9622,44.0487,42054.0
2024-01-25 15:00:00,45.85,45.86,45.74,45.8,40580.0,44.0487,44.0583,43.943,44.0007,40580.0
2024-01-25 15:30:00,45.8,45.93,45.78,45.92,187187.0,44.0007,44.1256,43.9815,44.116,187187.0
2024-01-26 09:30:00,45.98,46.52,45.98,46.28,137662.0,44.1736,44.6924,44.1736,44.4618,137662.0
2024-01-26 10:00:00,46.27,46.28,45.91,46.05,140050.0,44.4522,44.4618,44.1064,44.2409,140050.0
2024-01-26 10:30:00,46.04,46.26,46.02,46.19,39042.0,44.2312,44.4426,44.212,44.3754,39042.0
2024-01-26 11:00:00,46.19,46.2,46.1,46.14,20610.0,44.3754,44.385,44.2889,44.3273,20610.0
2024-01-26 11:30:00,46.14,46.17,46.04,46.17,26560.0,44.3273,44.3561,44.2312,44.3561,26560.0
2024-01-26 12:00:00,46.18,46.21,46.12,46.15,22968.0,44.3657,44.3946,44.3081,44.3369,22968.0
2024-01-26 12:30:00,46.11,46.13,45.99,46.13,54041.0,44.2985,44.3177,44.1832,44.3177,54041.0
2024-01-26 13:00:00,46.12,46.26,46.1,46.26,31293.0,44.3081,44.4426,44.2889,44.4426,31293.0
2024-01-26 13:30:00,46.26,46.27,46.12,46.17,18445.0,44.4426,44.4522,44.3081,44.3561,18445.0
2024-01-26 14:00:00,46.17,46.25,46.16,46.19,17488.0,44.3561,44.433,44.3465,44.3754,17488.0
2024-01-26 14:30:00,46.19,46.3,46.18,46.29,36153.0,44.3754,44.481,44.3657,44.4714,36153.0
2024-01-26 15:00:00,46.3,46.32,46.17,46.19,42789.0,44.481,44.5002,44.3561,44.3754,42789.0
2024-01-26 15:30:00,46.19,46.24,46.13,46.13,211123.0,44.3754,44.4234,44.3177,44.3177,211123.0
2024-01-29 09:30:00,46.09,46.24,46.01,46.2,80574.0,44.2793,44.4234,44.2024,44.385,80574.0
2024-01-29 10:00:00,46.2,46.49,46.19,46.46,285863.0,44.385,44.6636,44.3754,44.6347,285863.0
2024-01-29 10:30:00,46.47,46.51,46.35,46.36,150564.0,44.6444,44.6828,44.5291,44.5387,150564.0
2024-01-29 11:00:00,46.36,46.37,46.25,46.27,51017.0,44.5387,44.5483,44.433,44.4522,51017.0
2024-01-29 11:30:00,46.27,46.3,46.22,46.26,26569.0,44.4522,44.481,44.4042,44.4426,26569.0
2024-01-29 12:00:00,46.25,46.25,46.16,46.2,42967.0,44.433,44.433,44.3465,44.385,42967.0
2024-01-29 12:30:00,46.21,46.26,46.13,46.17,29279.0,44.3946,44.4426,44.3177,44.3561,29279.0
2024-01-29 13:00:00,46.18,46.28,46.13,46.27,49330.0,44.3657,44.4618,44.3177,44.4522,49330.0
2024-01-29 13:30:00,46.28,46.31,46.26,46.26,19900.0,44.4618,44.4906,44.4426,44.4426,19900.0
2024-01-29 14:00:00,46.27,46.37,46.25,46.29,62415.0,44.4522,44.5483,44.433,44.4714,62415.0
2024-01-29 14:30:00,46.3,46.38,46.29,46.34,31205.0,44.481,44.5579,44.4714,44.5195,31205.0
2024-01-29 15:00:00,46.36,46.73,46.36,46.64,141033.0,44.5387,44.8941,44.5387,44.8077,141033.0
2024-01-29 15:30:00,46.64,46.75,46.54,46.74,148485.0,44.8077,44.9134,44.7116,44.9037,148485.0
2024-01-30 09:30:00,46.53,46.91,46.53,46.85,192599.0,44.702,45.0671,44.702,45.0094,192599.0
2024-01-30 10:00:00,46.86,46.87,46.6,46.63,103444.0,45.019,45.0286,44.7692,44.7981,103444.0
2024-01-30 10:30:00,46.65,46.73,46.59,46.68,48845.0,44.8173,44.8941,44.7596,44.8461,48845.0
2024-01-30 11:00:00,46.67,46.76,46.61,46.75,92734.0,44.8365,44.923,44.7789,44.9134,92734.0
2024-01-30 11:30:00,46.75,46.89,46.74,46.84,79334.0,44.9134,45.0479,44.9037,44.9998,79334.0
2024-01-30 12:00:00,46.85,46.88,46.81,46.83,88967.0,45.0094,45.0382,44.971,44.9902,88967.0
2024-01-30 12:30:00,46.82,46.85,46.75,46.76,128156.0,44.9806,45.0094,44.9134,44.923,128156.0
2024-01-30 13:00:00,46.76,46.84,46.73,46.82,92160.0,44.923,44.9998,44.8941,44.9806,92160.0
2024-01-30 13:30:00,46.82,46.83,46.76,46.78,73008.0,44.9806,44.9902,44.923,44.9422,73008.0
2024-01-30 14:00:00,46.78,46.86,46.77,46.83,45221.0,44.9422,45.019,44.9326,44.9902,45221.0
2024-01-30 14:30:00,46.83,46.86,46.8,46.84,53051.0,44.9902,45.019,44.9614,44.9998,53051.0
2024-01-30 15:00:00,46.84,46.87,46.79,46.84,117746.0,44.9998,45.0286,44.9518,44.9998,117746.0
2024-01-30 15:30:00,46.85,46.85,46.74,46.75,345879.0,45.0094,45.0094,44.9037,44.9134,345879.0
2024-01-31 09:30:00,45.44,45.82,45.11,45.64,508179.0,43.6548,44.0199,43.3378,43.847,508179.0
2024-01-31 10:00:00,45.64,45.95,45.5,45.93,129545.0,43.847,44.1448,43.7125,44.1256,129545.0
2024-01-31 10:30:00,45.94,45.99,45.64,45.74,93728.0,44.1352,44.1832,43.847,43.943,93728.0
2024-01-31 11:00:00,45.74,45.99,45.73,45.76,58035.0,43.943,44.1832,43.9334,43.9622,58035.0
2024-01-31 11:30:00,45.77,45.77,45.58,45.69,86341.0,43.9719,43.9719,43.7893,43.895,86341.0
2024-01-31 12:00:00,45.68,45.81,45.64,45.78,112631.0,43.8854,44.0103,43.847,43.9815,112631.0
2024-01-31 12:30:00,45.78,45.81,45.66,45.8,124459.0,43.9815,44.0103,43.8662,44.0007,124459.0
2024-01-31 13:00:00,45.8,45.86,45.73,45.79,106574.0,44.0007,44.0583,43.9334,43.9911,106574.0
2024-01-31 13:30:00,45.8,45.87,45.75,45.75,65950.0,44.0007,44.0679,43.9526,43.9526,65950.0
2024-01-31 14:00:00,45.76,45.82,45.51,45.57,199842.0,43.9622,44.0199,43.7221,43.7797,199842.0
2024-01-31 14:30:00,45.56,46.17,45.51,45.64,332661.0,43.7701,44.3561,43.7221,43.847,332661.0
2024-01-31 15:00:00,45.64,45.66,45.05,45.22,436522.0,43.847,43.8662,43.2801,43.4435,436522.0
2024-01-31 15:30:00,45.22,45.24,44.74,44.78,989196.0,43.4435,43.4627,42.9823,43.0207,989196.0
2024-02-01 09:30:00,44.98,45.04,43.59,43.75,574895.0,43.2129,43.2705,41.8775,42.0312,574895.0
2024-02-01 10:00:00,43.73,43.8,43.17,43.46,565303.0,42.012,42.0792,41.474,41.7526,565303.0
2024-02-01 10:30:00,43.45,43.53,42.68,42.68,299272.0,41.743,41.8199,41.0033,41.0033,299272.0
2024-02-01 11:00:00,42.67,42.98,42.57,42.91,357092.0,40.9936,41.2915,40.8976,41.2242,357092.0
2024-02-01 11:30:00,42.91,43.15,42.91,43.13,354891.0,41.2242,41.4548,41.2242,41.4356,354891.0
2024-02-01 12:00:00,43.13,43.61,43.13,43.6,221481.0,41.4356,41.8967,41.4356,41.8871,221481.0
2024-02-01 12:30:00,43.59,43.98,43.53,43.83,280293.0,41.8775,42.2522,41.8199,42.1081,280293.0
2024-02-01 13:00:00,43.83,43.88,43.58,43.7,133525.0,42.1081,42.1561,41.8679,41.9832,133525.0
2024-02-01 13:30:00,43.7,43.94,43.68,43.92,135631.0,41.9832,42.2137,41.964,42.1945,135631.0
2024-02-01 14:00:00,43.93,43.96,43.8,43.83,135342.0,42.2041,42.233,42.0792,42.1081,135342.0
2024-02-01 14:30:00,43.83,44.07,43.72,44.02,242931.0,42.1081,42.3386,42.0024,42.2906,242931.0
2024-02-01 15:00:00,44.03,44.1,43.87,43.94,185418.0,42.3002,42.3675,42.1465,42.2137,185418.0
2024-02-01 15:30:00,43.94,43.98,43.65,43.8,410101.0,42.2137,42.2522,41.9351,42.0792,410101.0
2024-02-02 09:30:00,43.01,43.68,43.01,43.55,671022.0,41.3203,41.964,41.3203,41.8391,671022.0
2024-02-02 10:00:00,43.54,43.91,43.39,43.87,315971.0,41.8295,42.1849,41.6854,42.1465,315971.0
2024-02-02 10:30:00,43.87,44.09,43.7,43.96,115596.0,42.1465,42.3579,41.9832,42.233,115596.0
2024-02-02 11:00:00,43.98,44.09,43.9,44.08,75341.0,42.2522,42.3579,42.1753,42.3482,75341.0
2024-02-02 11:30:00,44.11,44.24,44.01,44.04,213331.0,42.3771,42.502,42.281,42.3098,213331.0
2024-02-02 12:00:00,44.04,44.12,43.85,44.06,93968.0,42.3098,42.3867,42.1273,42.329,93968.0
2024-02-02 12:30:00,44.05,44.16,43.82,44.02,133360.0,42.3194,42.4251,42.0985,42.2906,133360.0
2024-02-02 13:00:00,44.04,44.13,43.92,43.95,502870.0,42.3098,42.3963,42.1945,42.2234,502870.0
2024-02-02 13:30:00,43.95,44.0,43.81,43.84,2381305.0,42.2234,42.2714,42.0889,42.1177,2381305.0
2024-02-02 14:00:00,43.85,44.09,43.85,43.97,181947.0,42.1273,42.3579,42.1273,42.2426,181947.0
2024-02-02 14:30:00,43.97,44.05,43.92,44.02,179920.0,42.2426,42.3194,42.1945,42.2906,179920.0
2024-02-02 15:00:00,44.02,44.22,43.94,44.22,241599.0,42.2906,42.4827,42.2137,42.4827,241599.0
2024-02-02 15:30:00,44.21,44.21,43.98,44.03,370013.0,42.4731,42.4731,42.2522,42.3002,370013.0
2024-02-05 09:30:00,43.62,43.62,43.27,43.44,330448.0,41.9063,41.9063,41.5701,41.7334,330448.0
2024-02-05 10:00:00,43.43,43.43,43.01,43.17,274882.0,41.7238,41.7238,41.3203,41.474,274882.0
2024-02-05 10:30:00,43.17,43.3,43.06,43.14,154273.0,41.474,41.5989,41.3683,41.4452,154273.0
2024-02-05 11:00:00,43.14,43.39,43.07,43.29,185017.0,41.4452,41.6854,41.3779,41.5893,185017.0
2024-02-05 11:30:00,43.29,43.32,43.2,43.23,70417.0,41.5893,41.6181,41.5028,41.5316,70417.0
2024-02-05 12:00:00,43.23,43.39,43.22,43.39,55876.0,41.5316,41.6854,41.522,41.6854,55876.0
2024-02-05 12:30:00,43.39,43.49,43.33,43.43,55865.0,41.6854,41.7814,41.6277,41.7238,55865.0
2024-02-05 13:00:00,43.43,43.47,43.33,43.33,88753.0,41.7238,41.7622,41.6277,41.6277,88753.0
2024-02-05 13:30:00,43.33,43.45,43.33,43.42,42152.0,41.6277,41.743,41.6277,41.7142,42152.0
2024-02-05 14:00:00,43.42,43.57,43.39,43.56,42249.0,41.7142,41.8583,41.6854,41.8487,42249.0
2024-02-05 14:30:00,43.57,43.66,43.54,43.6,51315.0,41.8583,41.9447,41.8295,41.8871,51315.0
2024-02-05 15:00:00,43.61,43.63,43.42,43.55,57952.0,41.8967,41.9159,41.7142,41.8391,57952.0
2024-02-05 15:30:00,43.56,43.6,43.34,43.36,273160.0,41.8487,41.8871,41.6373,41.6565,273160.0
2024-02-06 09:30:00,43.3,43.78,43.25,43.44,138278.0,41.5989,42.06,41.5509,41.7334,138278.0
2024-02-06 10:00:00,43.44,43.46,43.19,43.45,104495.0,41.7334,41.7526,41.4932,41.743,104495.0
2024-02-06 10:30:00,43.45,43.49,43.05,43.09,150251.0,41.743,41.7814,41.3587,41.3971,150251.0
2024-02-06 11:00:00,43.07,43.3,43.01,43.25,173050.0,41.3779,41.5989,41.3203,41.5509,173050.0
2024-02-06 11:30:00,43.25,43.27,43.11,43.18,71885.0,41.5509,41.5701,41.4164,41.4836,71885.0
2024-02-06 12:00:00,43.18,43.26,43.03,43.2,105759.0,41.4836,41.5605,41.3395,41.5028,105759.0
2024-02-06 12:30:00,43.2,43.22,42.96,42.96,61611.0,41.5028,41.522,41.2723,41.2723,61611.0
2024-02-06 13:00:00,42.97,43.01,42.85,42.94,88777.0,41.2819,41.3203,41.1666,41.253,88777.0
2024-02-06 13:30:00,42.94,43.12,42.92,43.07,74589.0,41.253,41.426,41.2338,41.3779,74589.0
2024-02-06 14:00:00,43.07,43.08,42.89,42.93,86328.0,41.3779,41.3875,41.205,41.2434,86328.0
2024-02-06 14:30:00,42.93,43.12,42.9,43.06,123617.0,41.2434,41.426,41.2146,41.3683,123617.0
2024-02-06 15:00:00,43.06,43.08,42.87,42.89,140775.0,41.3683,41.3875,41.1858,41.205,140775.0
2024-02-06 15:30:00,42.88,43.07,42.8,43.05,274801.0,41.1954,41.3779,41.1185,41.3587,274801.0
2024-02-07 09:30:00,43.1,43.18,42.13,42.21,480499.0,41.4067,41.4836,40.4749,40.5517,480499.0
2024-02-07 10:00:00,42.2,42.73,42.15,42.69,200812.0,40.5421,41.0513,40.4941,41.0129,200812.0
2024-02-07 10:30:00,42.7,42.73,42.38,42.44,190275.0,41.0225,41.0513,40.715,40.7727,190275.0
2024-02-07 11:00:00,42.43,42.5,42.37,42.41,121659.0,40.7631,40.8303,40.7054,40.7439,121659.0
2024-02-07 11:30:00,42.43,42.63,42.43,42.62,106878.0,40.7631,40.9552,40.7631,40.9456,106878.0
2024-02-07 12:00:00,42.63,42.85,42.6,42.85,119042.0,40.9552,41.1666,40.9264,41.1666,119042.0
2024-02-07 12:30:00,42.85,42.91,42.76,42.89,108257.0,41.1666,41.2242,41.0801,41.205,108257.0
2024-02-07 13:00:00,42.89,43.21,42.85,43.21,233874.0,41.205,41.5124,41.1666,41.5124,233874.0
2024-02-07 13:30:00,43.21,43.21,43.04,43.16,300957.0,41.5124,41.5124,41.3491,41.4644,300957.0
2024-02-07 14:00:00,43.16,43.23,43.1,43.14,181863.0,41.4644,41.5316,41.4067,41.4452,181863.0
2024-02-07 14:30:00,43.15,43.21,43.11,43.16,144884.0,41.4548,41.5124,41.4164,41.4644,144884.0
2024-02-07 15:00:00,43.16,43.16,43.0,43.02,149924.0,41.4644,41.4644,41.3107,41.3299,149924.0
2024-02-07 15:30:00,43.02,43.06,42.93,43.02,228924.0,41.3299,41.3683,41.2434,41.3299,228924.0
2024-02-08 09:30:00,42.74,43.04,42.61,42.86,158785.0,41.0609,41.3491,40.936,41.1762,158785.0
2024-02-08 10:00:00,42.86,43.18,42.86,43.01,107171.0,41.1762,41.4836,41.1762,41.3203,107171.0
2024-02-08 10:30:00,43.02,43.15,42.97,43.07,66607.0,41.3299,41.4548,41.2819,41.3779,66607.0
2024-02-08 11:00:00,43.07,43.08,42.76,42.8,96804.0,41.3779,41.3875,41.0801,41.1185,96804.0
2024-02-08 11:30:00,42.79,42.92,42.77,42.91,45046.0,41.1089,41.2338,41.0897,41.2242,45046.0
2024-02-08 12:00:00,42.92,42.94,42.86,42.87,33622.0,41.2338,41.253,41.1762,41.1858,33622.0
2024-02-08 12:30:00,42.87,42.88,42.73,42.82,23283.0,41.1858,41.1954,41.0513,41.1378,23283.0
2024-02-08 13:00:00,42.83,42.96,42.8,42.86,95521.0,41.1474,41.2723,41.1185,41.1762,95521.0
2024-02-08 13:30:00,42.87,43.11,42.87,43.11,33893.0,41.1858,41.4164,41.1858,41.4164,33893.0
2024-02-08 14:00:00,43.12,43.21,43.08,43.18,34742.0,41.426,41.5124,41.3875,41.4836,34742.0
2024-02-08 14:30:00,43.16,43.19,43.05,43.18,57628.0,41.4644,41.4932,41.3587,41.4836,57628.0
2024-02-08 15:00:00,43.18,43.22,43.11,43.17,136092.0,41.4836,41.522,41.4164,41.474,136092.0
2024-02-08 15:30:00,43.18,43.22,43.07,43.15,305322.0,41.4836,41.522,41.3779,41.4548,305322.0
2024-02-09 09:30:00,43.19,43.19,42.87,43.05,222040.0,41.4932,41.4932,41.1858,41.3587,222040.0
2024-02-09 10:00:00,43.05,43.08,42.76,42.92,115369.0,41.3587,41.3875,41.0801,41.2338,115369.0
2024-02-09 10:30:00,42.92,43.15,42.89,43.15,86166.0,41.2338,41.4548,41.205,41.4548,86166.0
2024-02-09 11:00:00,43.15,43.18,42.98,43.04,87438.0,41.4548,41.4836,41.2915,41.3491,87438.0
2024-02-09 11:30:00,43.03,43.11,42.97,43.09,41421.0,41.3395,41.4164,41.2819,41.3971,41421.0
2024-02-09 12:00:00,43.09,43.37,43.09,43.37,102526.0,41.3971,41.6661,41.3971,41.6661,102526.0
2024-02-09 12:30:00,43.36,43.52,43.3,43.48,105644.0,41.6565,41.8102,41.5989,41.7718,105644.0
2024-02-09 13:00:00,43.49,43.77,43.45,43.75,69145.0,41.7814,42.0504,41.743,42.0312,69145.0
2024-02-09 13:30:00,43.75,43.75,43.6,43.64,93748.0,42.0312,42.0312,41.8871,41.9255,93748.0
2024-02-09 14:00:00,43.63,43.68,43.59,43.61,84397.0,41.9159,41.964,41.8775,41.8967,84397.0
2024-02-09 14:30:00,43.61,43.64,43.47,43.48,62192.0,41.8967,41.9255,41.7622,41.7718,62192.0
2024-02-09 15:00:00,43.48,43.64,43.41,43.61,100428.0,41.7718,41.9255,41.7046,41.8967,100428.0
2024-02-09 15:30:00,43.63,43.69,43.59,43.69,242889.0,41.9159,41.9736,41.8775,41.9736,242889.0
2024-02-12 09:30:00,43.66,44.43,43.66,44.41,351860.0,41.9447,42.6845,41.9447,42.6653,351860.0
2024-02-12 10:00:00,44.41,44.45,44.14,44.38,125041.0,42.6653,42.7037,42.4059,42.6365,125041.0
2024-02-12 10:30:00,44.4,44.55,44.39,44.4,167495.0,42.6557,42.7998,42.6461,42.6557,167495.0
2024-02-12 11:00:00,44.4,44.56,44.39,44.53,147919.0,42.6557,42.8094,42.6461,42.7806,147919.0
2024-02-12 11:30:00,44.52,44.66,44.51,44.59,154833.0,42.771,42.9055,42.7614,42.8382,154833.0
2024-02-12 12:00:00,44.59,44.59,44.41,44.45,125330.0,42.8382,42.8382,42.6653,42.7037,125330.0
2024-02-12 12:30:00,44.45,44.54,44.41,44.54,224252.0,42.7037,42.7902,42.6653,42.7902,224252.0
2024-02-12 13:00:00,44.53,44.58,44.49,44.54,48481.0,42.7806,42.8286,42.7421,42.7902,48481.0
2024-02-12 13:30:00,44.53,44.75,44.53,44.7,79696.0,42.7806,42.9919,42.7806,42.9439,79696.0
2024-02-12 14:00:00,44.69,44.86,44.54,44.68,119553.0,42.9343,43.0976,42.7902,42.9247,119553.0
2024-02-12 14:30:00,44.67,44.71,44.61,44.69,277781.0,42.9151,42.9535,42.8574,42.9343,277781.0
2024-02-12 15:00:00,44.69,44.77,44.61,44.63,231558.0,42.9343,43.0111,42.8574,42.8766,231558.0
2024-02-12 15:30:00,44.62,44.64,44.41,44.43,244310.0,42.867,42.8862,42.6653,42.6845,244310.0
2024-02-13 09:30:00,43.19,43.44,42.88,42.94,376940.0,41.4932,41.7334,41.1954,41.253,376940.0
2024-02-13 10:00:00,42.94,43.08,42.75,43.04,190095.0,41.253,41.3875,41.0705,41.3491,190095.0
2024-02-13 10:30:00,43.03,43.1,42.86,43.0,220028.0,41.3395,41.4067,41.1762,41.3107,220028.0
2024-02-13 11:00:00,43.01,43.27,43.0,43.2,223893.0,41.3203,41.5701,41.3107,41.5028,223893.0
2024-02-13 11:30:00,43.21,43.3,43.05,43.1,417927.0,41.5124,41.5989,41.3587,41.4067,417927.0
2024-02-13 12:00:00,43.1,43.12,42.93,42.98,399528.0,41.4067,41.426,41.2434,41.2915,399528.0
2024-02-13 12:30:00,42.98,43.13,42.96,43.06,318302.0,41.2915,41.4356,41.2723,41.3683,318302.0
2024-02-13 13:00:00,43.06,43.06,42.83,42.84,353564.0,41.3683,41.3683,41.1474,41.157,353564.0
2024-02-13 13:30:00,42.84,42.9,42.74,42.79,393463.0,41.157,41.2146,41.0609,41.1089,393463.0
2024-02-13 14:00:00,42.79,42.79,42.54,42.58,483827.0,41.1089,41.1089,40.8688,40.9072,483827.0
2024-02-13 14:30:00,42.58,42.71,42.42,42.47,565225.0,40.9072,41.0321,40.7535,40.8015,565225.0
2024-02-13 15:00:00,42.47,42.52,42.23,42.38,651186.0,40.8015,40.8495,40.5709,40.715,651186.0
2024-02-13 15:30:00,42.38,42.87,42.36,42.85,1270812.0,40.715,41.1858,40.6958,41.1666,1270812.0
2024-02-14 09:30:00,43.31,43.59,43.16,43.28,121532.0,41.6085,41.8775,41.4644,41.5797,121532.0
2024-02-14 10:00:00,43.3,43.4,43.16,43.27,107967.0,41.5989,41.695,41.4644,41.5701,107967.0
2024-02-14 10:30:00,43.28,43.32,43.02,43.05,110127.0,41.5797,41.6181,41.3299,41.3587,110127.0
2024-02-14 11:00:00,43.05,43.27,42.95,43.23,107137.0,41.3587,41.5701,41.2626,41.5316,107137.0
2024-02-14 11:30:00,43.23,43.3,43.16,43.16,129600.0,41.5316,41.5989,41.4644,41.4644,129600.0
2024-02-14 12:00:00,43.15,43.28,43.04,43.28,106251.0,41.4548,41.5797,41.3491,41.5797,106251.0
2024-02-14 12:30:00,43.29,43.29,43.18,43.24,83689.0,41.5893,41.5893,41.4836,41.5412,83689.0
2024-02-14 13:00:00,43.25,43.36,43.21,43.36,81208.0,41.5509,41.6565,41.5124,41.6565,81208.0
2024-02-14 13:30:00,43.37,43.5,43.35,43.41,105624.0,41.6661,41.791,41.6469,41.7046,105624.0
2024-02-14 14:00:00,43.41,43.48,43.23,43.46,106766.0,41.7046,41.7718,41.5316,41.7526,106766.0
2024-02-14 14:30:00,43.47,43.55,43.41,43.55,122177.0,41.7622,41.8391,41.7046,41.8391,122177.0
2024-02-14 15:00:00,43.56,43.71,43.52,43.68,177823.0,41.8487,41.9928,41.8102,41.964,177823.0
2024-02-14 15:30:00,43.69,43.69,43.53,43.67,388291.0,41.9736,41.9736,41.8199,41.9544,388291.0
2024-02-15 09:30:00,43.92,44.85,43.86,44.63,226198.0,42.1945,43.088,42.1369,42.8766,226198.0
2024-02-15 10:00:00,44.63,44.72,44.42,44.44,202286.0,42.8766,42.9631,42.6749,42.6941,202286.0
2024-02-15 10:30:00,44.45,44.47,44.24,44.24,107586.0,42.7037,42.7229,42.502,42.502,107586.0
2024-02-15 11:00:00,44.25,44.32,44.14,44.29,70765.0,42.5116,42.5788,42.4059,42.55,70765.0
2024-02-15 11:30:00,44.28,44.47,44.25,44.4,105844.0,42.5404,42.7229,42.5116,42.6557,105844.0
2024-02-15 12:00:00,44.4,44.63,44.4,44.56,104674.0,42.6557,42.8766,42.6557,42.8094,104674.0
2024-02-15 12:30:00,44.56,44.56,44.42,44.42,81491.0,42.8094,42.8094,42.6749,42.6749,81491.0
2024-02-15 13:00:00,44.42,44.67,44.38,44.64,94611.0,42.6749,42.9151,42.6365,42.8862,94611.0
2024-02-15 13:30:00,44.65,44.88,44.62,44.82,186762.0,42.8959,43.1168,42.867,43.0592,186762.0
2024-02-15 14:00:00,44.82,44.95,44.8,44.95,105051.0,43.0592,43.1841,43.04,43.1841,105051.0
2024-02-15 14:30:00,44.94,45.01,44.85,44.96,80655.0,43.1745,43.2417,43.088,43.1937,80655.0
2024-02-15 15:00:00,44.96,45.07,44.94,45.04,75416.0,43.1937,43.2994,43.1745,43.2705,75416.0
2024-02-15 15:30:00,45.04,45.04,44.81,44.85,277617.0,43.2705,43.2705,43.0496,43.088,277617.0
2024-02-16 09:30:00,44.66,44.66,44.11,44.5,224023.0,42.9055,42.9055,42.3771,42.7517,224023.0
2024-02-16 10:00:00,44.48,44.8,44.4,44.51,135194.0,42.7325,43.04,42.6557,42.7614,135194.0
2024-02-16 10:30:00,44.51,44.62,44.44,44.46,60861.0,42.7614,42.867,42.6941,42.7133,60861.0
2024-02-16 11:00:00,44.47,44.62,44.39,44.62,121126.0,42.7229,42.867,42.6461,42.867,121126.0
2024-02-16 11:30:00,44.62,44.73,44.61,44.66,84744.0,42.867,42.9727,42.8574,42.9055,84744.0
2024-02-16 12:00:00,44.65,44.65,44.53,44.6,58612.0,42.8959,42.8959,42.7806,42.8478,58612.0
2024-02-16 12:30:00,44.6,44.64,44.5,44.54,42407.0,42.8478,42.8862,42.7517,42.7902,42407.0
2024-02-16 13:00:00,44.53,44.63,44.42,44.59,92739.0,42.7806,42.8766,42.6749,42.8382,92739.0
2024-02-16 13:30:00,44.6,44.63,44.53,44.6,20368.0,42.8478,42.8766,42.7806,42.8478,20368.0
2024-02-16 14:00:00,44.61,44.74,44.6,44.73,57386.0,42.8574,42.9823,42.8478,42.9727,57386.0
2024-02-16 14:30:00,44.73,44.73,44.45,44.65,93849.0,42.9727,42.9727,42.7037,42.8959,93849.0
2024-02-16 15:00:00,44.65,44.69,44.59,44.64,68012.0,42.8959,42.9343,42.8382,42.8862,68012.0
2024-02-16 15:30:00,44.65,44.66,44.41,44.42,447462.0,42.8959,42.9055,42.6653,42.6749,447462.0
2024-02-20 09:30:00,43.89,44.3,43.85,44.29,156543.0,42.1657,42.5596,42.1273,42.55,156543.0
2024-02-20 10:00:00,44.29,44.32,44.12,44.23,68300.0,42.55,42.5788,42.3867,42.4924,68300.0
2024-02-20 10:30:00,44.24,44.42,44.2,44.41,72194.0,42.502,42.6749,42.4635,42.6653,72194.0
2024-02-20 11:00:00,44.41,44.43,44.27,44.38,44634.0,42.6653,42.6845,42.5308,42.6365,44634.0
2024-02-20 11:30:00,44.39,44.4,44.25,44.26,53825.0,42.6461,42.6557,42.5116,42.5212,53825.0
2024-02-20 12:00:00,44.26,44.26,44.17,44.2,51015.0,42.5212,42.5212,42.4347,42.4635,51015.0
2024-02-20 12:30:00,44.2,44.27,44.13,44.25,46145.0,42.4635,42.5308,42.3963,42.5116,46145.0
2024-02-20 13:00:00,44.25,44.33,44.22,44.28,44504.0,42.5116,42.5884,42.4827,42.5404,44504.0
2024-02-20 13:30:00,44.27,44.36,44.2,44.36,114682.0,42.5308,42.6172,42.4635,42.6172,114682.0
2024-02-20 14:00:00,44.35,44.35,44.2,44.29,60260.0,42.6076,42.6076,42.4635,42.55,60260.0
2024-02-20 14:30:00,44.29,44.4,44.25,44.37,59662.0,42.55,42.6557,42.5116,42.6269,59662.0
2024-02-20 15:00:00,44.37,44.39,44.25,44.32,112488.0,42.6269,42.6461,42.5116,42.5788,112488.0
2024-02-20 15:30:00,44.32,44.33,44.06,44.14,426458.0,42.5788,42.5884,42.329,42.4059,426458.0
2024-02-21 09:30:00,43.94,44.0,43.59,43.77,166976.0,42.2137,42.2714,41.8775,42.0504,166976.0
2024-02-21 10:00:00,43.76,43.94,43.72,43.85,81481.0,42.0408,42.2137,42.0024,42.1273,81481.0
2024-02-21 10:30:00,43.85,43.97,43.85,43.93,51654.0,42.1273,42.2426,42.1273,42.2041,51654.0
2024-02-21 11:00:00,43.94,44.06,43.88,43.94,67965.0,42.2137,42.329,42.1561,42.2137,67965.0
2024-02-21 11:30:00,43.93,43.93,43.72,43.87,102843.0,42.2041,42.2041,42.0024,42.1465,102843.0
2024-02-21 12:00:00,43.86,43.87,43.76,43.79,174231.0,42.1369,42.1465,42.0408,42.0696,174231.0
2024-02-21 12:30:00,43.79,43.92,43.79,43.91,56289.0,42.0696,42.1945,42.0696,42.1849,56289.0
2024-02-21 13:00:00,43.9,43.91,43.71,43.89,60349.0,42.1753,42.1849,41.9928,42.1657,60349.0
2024-02-21 13:30:00,43.9,44.02,43.84,44.01,70853.0,42.1753,42.2906,42.1177,42.281,70853.0
2024-02-21 14:00:00,44.01,44.1,43.84,43.91,129020.0,42.281,42.3675,42.1177,42.1849,129020.0
2024-02-21 14:30:00,43.91,43.93,43.82,43.91,44686.0,42.1849,42.2041,42.0985,42.1849,44686.0
2024-02-21 15:00:00,43.91,43.91,43.71,43.78,113801.0,42.1849,42.1849,41.9928,42.06,113801.0
2024-02-21 15:30:00,43.79,43.99,43.78,43.97,377051.0,42.0696,42.2618,42.06,42.2426,377051.0
2024-02-22 09:30:00,44.06,44.37,43.79,44.3,145070.0,42.329,42.6269,42.0696,42.5596,145070.0
2024-02-22 10:00:00,44.32,44.41,44.04,44.11,88012.0,42.5788,42.6653,42.3098,42.3771,88012.0
2024-02-22 10:30:00,44.1,44.18,44.02,44.1,58182.0,42.3675,42.4443,42.2906,42.3675,58182.0
2024-02-22 11:00:00,44.09,44.22,44.04,44.16,33921.0,42.3579,42.4827,42.3098,42.4251,33921.0
2024-02-22 11:30:00,44.16,44.21,44.06,44.18,234413.0,42.4251,42.4731,42.329,42.4443,234413.0
2024-02-22 12:00:00,44.18,44.19,44.08,44.17,214384.0,42.4443,42.4539,42.3482,42.4347,214384.0
2024-02-22 12:30:00,44.18,44.18,44.04,44.07,187278.0,42.4443,42.4443,42.3098,42.3386,187278.0
2024-02-22 13:00:00,44.07,44.07,43.86,44.01,203611.0,42.3386,42.3386,42.1369,42.281,203611.0
2024-02-22 13:30:00,44.01,44.03,43.94,43.99,181973.0,42.281,42.3002,42.2137,42.2618,181973.0
2024-02-22 14:00:00,43.99,44.08,43.98,44.08,168046.0,42.2618,42.3482,42.2522,42.3482,168046.0
2024-02-22 14:30:00,44.08,44.08,43.8,43.82,289532.0,42.3482,42.3482,42.0792,42.0985,289532.0
2024-02-22 15:00:00,43.82,44.03,43.81,44.0,211912.0,42.0985,42.3002,42.0889,42.2714,211912.0
2024-02-22 15:30:00,44.01,44.14,43.98,44.05,363282.0,42.281,42.4059,42.2522,42.3194,363282.0
2024-02-23 09:30:00,44.08,44.14,43.79,43.96,173459.0,42.3482,42.4059,42.0696,42.233,173459.0
2024-02-23 10:00:00,43.94,44.19,43.89,44.07,128927.0,42.2137,42.4539,42.1657,42.3386,128927.0
2024-02-23 10:30:00,44.08,44.32,44.0,44.32,227497.0,42.3482,42.5788,42.2714,42.5788,227497.0
2024-02-23 11:00:00,44.32,44.34,44.13,44.19,147400.0,42.5788,42.598,42.3963,42.4539,147400.0
2024-02-23 11:30:00,44.19,44.27,44.14,44.21,149431.0,42.4539,42.5308,42.4059,42.4731,149431.0
2024-02-23 12:00:00,44.22,44.42,44.2,44.27,108429.0,42.4827,42.6749,42.4635,42.5308,108429.0
2024-02-23 12:30:00,44.26,44.34,44.23,44.29,78551.0,42.5212,42.598,42.4924,42.55,78551.0
2024-02-23 13:00:00,44.29,44.29,44.19,44.26,79452.0,42.55,42.55,42.4539,42.5212,79452.0
2024-02-23 13:30:00,44.26,44.32,44.25,44.28,102555.0,42.5212,42.5788,42.5116,42.5404,102555.0
2024-02-23 14:00:00,44.27,44.29,44.06,44.11,72488.0,42.5308,42.55,42.329,42.3771,72488.0
2024-02-23 14:30:00,44.11,44.11,43.99,44.04,87457.0,42.3771,42.3771,42.2618,42.3098,87457.0
2024-02-23 15:00:00,44.04,44.16,44.0,44.11,234231.0,42.3098,42.4251,42.2714,42.3771,234231.0
2024-02-23 15:30:00,44.12,44.16,44.08,44.09,962095.0,42.3867,42.4251,42.3482,42.3579,962095.0
2024-02-26 09:30:00,43.86,44.32,43.8,44.32,174731.0,42.1369,42.5788,42.0792,42.5788,174731.0
2024-02-26 10:00:00,44.32,44.34,43.97,44.03,89032.0,42.5788,42.598,42.2426,42.3002,89032.0
2024-02-26 10:30:00,44.03,44.08,43.92,44.04,70149.0,42.3002,42.3482,42.1945,42.3098,70149.0
2024-02-26 11:00:00,44.05,44.07,43.94,44.02,61390.0,42.3194,42.3386,42.2137,42.2906,61390.0
2024-02-26 11:30:00,44.02,44.03,43.93,44.0,55318.0,42.2906,42.3002,42.2041,42.2714,55318.0
2024-02-26 12:00:00,44.01,44.01,43.89,43.94,40666.0,42.281,42.281,42.1657,42.2137,40666.0
2024-02-26 12:30:00,43.94,43.94,43.78,43.8,47126.0,42.2137,42.2137,42.06,42.0792,47126.0
2024-02-26 13:00:00,43.8,43.81,43.5,43.5,83642.0,42.0792,42.0889,41.791,41.791,83642.0
2024-02-26 13:30:00,43.5,43.63,43.49,43.6,69999.0,41.791,41.9159,41.7814,41.8871,69999.0
2024-02-26 14:00:00,43.6,43.68,43.55,43.68,56978.0,41.8871,41.964,41.8391,41.964,56978.0
2024-02-26 14:30:00,43.68,43.71,43.61,43.7,73625.0,41.964,41.9928,41.8967,41.9832,73625.0
2024-02-26 15:00:00,43.71,43.78,43.67,43.71,208399.0,41.9928,42.06,41.9544,41.9928,208399.0
2024-02-26 15:30:00,43.71,43.85,43.66,43.7,510827.0,41.9928,42.1273,41.9447,41.9832,510827.0
2024-02-27 09:30:00,43.92,44.25,43.87,43.96,132436.0,42.1945,42.5116,42.1465,42.233,132436.0
2024-02-27 10:00:00,43.96,44.05,43.85,44.04,76440.0,42.233,42.3194,42.1273,42.3098,76440.0
2024-02-27 10:30:00,44.05,44.21,44.04,44.21,112358.0,42.3194,42.4731,42.3098,42.4731,112358.0
2024-02-27 11:00:00,44.21,44.28,44.19,44.23,93662.0,42.4731,42.5404,42.4539,42.4924,93662.0
2024-02-27 11:30:00,44.23,44.28,44.2,44.21,78022.0,42.4924,42.5404,42.4635,42.4731,78022.0
2024-02-27 12:00:00,44.21,44.23,44.07,44.12,92056.0,42.4731,42.4924,42.3386,42.3867,92056.0
2024-02-27 12:30:00,44.12,44.17,44.08,44.13,78997.0,42.3867,42.4347,42.3482,42.3963,78997.0
2024-02-27 13:00:00,44.12,44.23,44.05,44.06,79121.0,42.3867,42.4924,42.3194,42.329,79121.0
2024-02-27 13:30:00,44.05,44.11,44.03,44.06,80927.0,42.3194,42.3771,42.3002,42.329,80927.0
2024-02-27 14:00:00,44.06,44.1,43.98,44.05,76446.0,42.329,42.3675,42.2522,42.3194,76446.0
2024-02-27 14:30:00,44.06,44.06,43.91,43.97,137448.0,42.329,42.329,42.1849,42.2426,137448.0
2024-02-27 15:00:00,43.98,44.11,43.96,44.11,194425.0,42.2522,42.3771,42.233,42.3771,194425.0
2024-02-27 15:30:00,44.11,44.2,44.09,44.2,367373.0,42.3771,42.4635,42.3579,42.4635,367373.0
2024-02-28 09:30:00,43.9,44.2,43.8,44.14,133748.0,42.1753,42.4635,42.0792,42.4059,133748.0
2024-02-28 10:00:00,44.14,44.23,44.05,44.2,201909.0,42.4059,42.4924,42.3194,42.4635,201909.0
2024-02-28 10:30:00,44.19,44.31,44.16,44.31,91812.0,42.4539,42.5692,42.4251,42.5692,91812.0
2024-02-28 11:00:00,44.31,44.32,44.11,44.18,69540.0,42.5692,42.5788,42.3771,42.4443,69540.0
2024-02-28 11:30:00,44.2,44.2,44.09,44.12,64848.0,42.4635,42.4635,42.3579,42.3867,64848.0
2024-02-28 12:00:00,44.13,44.18,44.03,44.05,49642.0,42.3963,42.4443,42.3002,42.3194,49642.0
2024-02-28 12:30:00,44.06,44.11,44.03,44.08,57624.0,42.329,42.3771,42.3002,42.3482,57624.0
2024-02-28 13:00:00,44.07,44.14,44.01,44.13,79204.0,42.3386,42.4059,42.281,42.3963,79204.0
2024-02-28 13:30:00,44.14,44.15,44.09,44.1,73385.0,42.4059,42.4155,42.3579,42.3675,73385.0
2024-02-28 14:00:00,44.1,44.12,43.9,43.97,116444.0,42.3675,42.3867,42.1753,42.2426,116444.0
2024-02-28 14:30:00,43.96,43.98,43.92,43.98,63765.0,42.233,42.2522,42.1945,42.2522,63765.0
2024-02-28 15:00:00,43.99,44.03,43.9,43.98,558633.0,42.2618,42.3002,42.1753,42.2522,558633.0
2024-02-28 15:30:00,43.98,44.02,43.83,43.87,194392.0,42.2522,42.2906,42.1081,42.1465,194392.0
2024-02-29 09:30:00,44.43,44.77,44.29,44.67,171424.0,42.6845,43.0111,42.55,42.9151,171424.0
2024-02-29 10:00:00,44.7,44.89,44.49,44.71,69661.0,42.9439,43.1264,42.7421,42.9535,69661.0
2024-02-29 10:30:00,44.74,44.76,44.45,44.45,77218.0,42.9823,43.0015,42.7037,42.7037,77218.0
2024-02-29 11:00:00,44.46,44.5,44.26,44.26,98755.0,42.7133,42.7517,42.5212,42.5212,98755.0
2024-02-29 11:30:00,44.25,44.25,44.07,44.14,64767.0,42.5116,42.5116,42.3386,42.4059,64767.0
2024-02-29 12:00:00,44.14,44.21,44.07,44.08,145647.0,42.4059,42.4731,42.3386,42.3482,145647.0
2024-02-29 12:30:00,44.09,44.23,44.09,44.22,64722.0,42.3579,42.4924,42.3579,42.4827,64722.0
2024-02-29 13:00:00,44.22,44.29,44.2,44.28,98663.0,42.4827,42.55,42.4635,42.5404,98663.0
2024-02-29 13:30:00,44.28,44.38,44.26,44.36,75914.0,42.5404,42.6365,42.5212,42.6172,75914.0
2024-02-29 14:00:00,44.36,44.42,44.29,44.31,74972.0,42.6172,42.6749,42.55,42.5692,74972.0
2024-02-29 14:30:00,44.3,44.34,44.21,44.27,65110.0,42.5596,42.598,42.4731,42.5308,65110.0
2024-02-29 15:00:00,44.28,44.33,44.24,44.29,104005.0,42.5404,42.5884,42.502,42.55,104005.0
2024-02-29 15:30:00,44.3,44.54,44.3,44.38,385273.0,42.5596,42.7902,42.5596,42.6365,385273.0
2024-03-01 09:30:00,44.01,44.17,43.34,43.62,290318.0,42.281,42.4347,41.6373,41.9063,290318.0
2024-03-01 10:00:00,43.63,44.21,43.63,44.2,189879.0,41.9159,42.4731,41.9159,42.4635,189879.0
2024-03-01 10:30:00,44.2,44.2,43.92,44.04,109800.0,42.4635,42.4635,42.1945,42.3098,109800.0
2024-03-01 11:00:00,44.06,44.1,43.94,43.95,146030.0,42.329,42.3675,42.2137,42.2234,146030.0
2024-03-01 11:30:00,43.94,44.02,43.85,44.01,85476.0,42.2137,42.2906,42.1273,42.281,85476.0
2024-03-01 12:00:00,44.0,44.06,43.96,43.98,59771.0,42.2714,42.329,42.233,42.2522,59771.0
2024-03-01 12:30:00,43.99,44.02,43.91,43.91,81287.0,42.2618,42.2906,42.1849,42.1849,81287.0
2024-03-01 13:00:00,43.91,43.92,43.82,43.88,71925.0,42.1849,42.1945,42.0985,42.1561,71925.0
2024-03-01 13:30:00,43.88,44.06,43.84,44.05,52642.0,42.1561,42.329,42.1177,42.3194,52642.0
2024-03-01 14:00:00,44.05,44.12,44.0,44.09,111489.0,42.3194,42.3867,42.2714,42.3579,111489.0
2024-03-01 14:30:00,44.11,44.12,44.03,44.1,88269.0,42.3771,42.3867,42.3002,42.3675,88269.0
2024-03-01 15:00:00,44.09,44.1,43.97,44.04,101155.0,42.3579,42.3675,42.2426,42.3098,101155.0
2024-03-01 15:30:00,44.04,44.13,43.99,44.08,274158.0,42.3098,42.3963,42.2618,42.3482,274158.0
2024-03-04 09:30:00,44.45,44.8,44.31,44.71,1950868.0,42.7037,43.04,42.5692,42.9535,1950868.0
2024-03-04 10:00:00,44.71,44.74,44.12,44.48,2377240.0,42.9535,42.9823,42.3867,42.7325,2377240.0
2024-03-04 10:30:00,44.48,44.56,44.36,44.47,892211.0,42.7325,42.8094,42.6172,42.7229,892211.0
2024-03-04 11:00:00,44.47,44.6,44.46,44.55,659135.0,42.7229,42.8478,42.7133,42.7998,659135.0
2024-03-04 11:30:00,44.54,44.72,44.53,44.66,625004.0,42.7902,42.9631,42.7806,42.9055,625004.0
2024-03-04 12:00:00,44.66,44.67,44.56,44.6,669528.0,42.9055,42.9151,42.8094,42.8478,669528.0
2024-03-04 12:30:00,44.6,44.6,44.48,44.57,583990.0,42.8478,42.8478,42.7325,42.819,583990.0
2024-03-04 13:00:00,44.57,44.64,44.49,44.49,592708.0,42.819,42.8862,42.7421,42.7421,592708.0
2024-03-04 13:30:00,44.49,44.54,44.28,44.31,651632.0,42.7421,42.7902,42.5404,42.5692,651632.0
2024-03-04 14:00:00,44.31,44.39,44.17,44.28,404018.0,42.5692,42.6461,42.4347,42.5404,404018.0
2024-03-04 14:30:00,44.28,44.41,44.25,44.38,507500.0,42.5404,42.6653,42.5116,42.6365,507500.0
2024-03-04 15:00:00,44.38,44.38,44.21,44.21,739707.0,42.6365,42.6365,42.4731,42.4731,739707.0
2024-03-04 15:30:00,44.2,44.2,44.08,44.15,1553786.0,42.4635,42.4635,42.3482,42.4155,1553786.0
2024-03-05 09:30:00,43.9,44.77,43.9,44.71,606085.0,42.1753,43.0111,42.1753,42.9535,606085.0
2024-03-05 10:00:00,44.73,44.93,44.72,44.93,190957.0,42.9727,43.1649,42.9631,43.1649,190957.0
2024-03-05 10:30:00,44.93,45.16,44.87,45.06,253642.0,43.1649,43.3858,43.1072,43.2897,253642.0
2024-03-05 11:00:00,45.06,45.11,44.93,45.0,132714.0,43.2897,43.3378,43.1649,43.2321,132714.0
2024-03-05 11:30:00,45.01,45.1,44.88,44.99,114134.0,43.2417,43.3282,43.1168,43.2225,114134.0
2024-03-05 12:00:00,44.99,45.34,44.98,45.32,119940.0,43.2225,43.5587,43.2129,43.5395,119940.0
2024-03-05 12:30:00,45.32,45.46,45.28,45.43,125842.0,43.5395,43.674,43.5011,43.6452,125842.0
2024-03-05 13:00:00,45.44,45.58,45.42,45.57,117706.0,43.6548,43.7893,43.6356,43.7797,117706.0
2024-03-05 13:30:00,45.56,45.68,45.5,45.59,194763.0,43.7701,43.8854,43.7125,43.7989,194763.0
2024-03-05 14:00:00,45.58,45.65,45.53,45.6,194273.0,43.7893,43.8566,43.7413,43.8085,194273.0
2024-03-05 14:30:00,45.59,45.61,45.33,45.36,319029.0,43.7989,43.8181,43.5491,43.578,319029.0
2024-03-05 15:00:00,45.36,45.43,45.21,45.29,363463.0,43.578,43.6452,43.4339,43.5107,363463.0
2024-03-05 15:30:00,45.28,45.49,45.23,45.47,739441.0,43.5011,43.7029,43.4531,43.6836,739441.0
2024-03-06 09:30:00,45.23,45.41,44.72,45.16,569637.0,43.4531,43.626,42.9631,43.3858,569637.0
2024-03-06 10:00:00,45.16,45.3,44.98,45.03,257189.0,43.3858,43.5203,43.2129,43.2609,257189.0
2024-03-06 10:30:00,45.03,45.22,44.97,45.19,353822.0,43.2609,43.4435,43.2033,43.4146,353822.0
2024-03-06 11:00:00,45.18,45.45,45.15,45.45,247689.0,43.405,43.6644,43.3762,43.6644,247689.0
2024-03-06 11:30:00,45.45,45.45,44.78,44.78,394605.0,43.6644,43.6644,43.0207,43.0207,394605.0
2024-03-06 12:00:00,44.78,44.84,44.46,44.71,421020.0,43.0207,43.0784,42.7133,42.9535,421020.0
2024-03-06 12:30:00,44.72,44.9,44.68,44.8,189998.0,42.9631,43.136,42.9247,43.04,189998.0
2024-03-06 13:00:00,44.8,44.89,44.78,44.87,89945.0,43.04,43.1264,43.0207,43.1072,89945.0
2024-03-06 13:30:00,44.86,44.86,44.57,44.76,217491.0,43.0976,43.0976,42.819,43.0015,217491.0
2024-03-06 14:00:00,44.75,45.72,44.57,45.71,1291295.0,42.9919,43.9238,42.819,43.9142,1291295.0
2024-03-06 14:30:00,45.73,45.88,45.25,45.35,1035877.0,43.9334,44.0775,43.4723,43.5684,1035877.0
2024-03-06 15:00:00,45.35,45.56,45.25,45.34,428205.0,43.5684,43.7701,43.4723,43.5587,428205.0
2024-03-06 15:30:00,45.34,45.4,44.97,45.34,674773.0,43.5587,43.6164,43.2033,43.5587,674773.0
2024-03-07 09:30:00,45.69,46.08,45.66,45.88,464553.0,43.895,44.2697,43.8662,44.0775,464553.0
2024-03-07 10:00:00,45.89,45.93,45.63,45.86,121886.0,44.0871,44.1256,43.8374,44.0583,121886.0
2024-03-07 10:30:00,45.87,45.89,45.7,45.71,87637.0,44.0679,44.0871,43.9046,43.9142,87637.0
2024-03-07 11:00:00,45.71,45.74,45.47,45.58,98003.0,43.9142,43.943,43.6836,43.7893,98003.0
2024-03-07 11:30:00,45.57,45.57,45.41,45.49,100936.0,43.7797,43.7797,43.626,43.7029,100936.0
2024-03-07 12:00:00,45.49,45.49,45.34,45.37,84431.0,43.7029,43.7029,43.5587,43.5876,84431.0
2024-03-07 12:30:00,45.37,45.46,45.3,45.44,151259.0,43.5876,43.674,43.5203,43.6548,151259.0
2024-03-07 13:00:00,45.44,45.53,45.42,45.53,43032.0,43.6548,43.7413,43.6356,43.7413,43032.0
2024-03-07 13:30:00,45.54,45.54,45.42,45.46,75723.0,43.7509,43.7509,43.6356,43.674,75723.0
2024-03-07 14:00:00,45.45,45.5,45.36,45.38,53678.0,43.6644,43.7125,43.578,43.5972,53678.0
2024-03-07 14:30:00,45.37,45.44,45.36,45.43,68303.0,43.5876,43.6548,43.578,43.6452,68303.0
2024-03-07 15:00:00,45.42,45.43,45.35,45.36,155283.0,43.6356,43.6452,43.5684,43.578,155283.0
2024-03-07 15:30:00,45.37,45.51,45.35,45.43,336284.0,43.5876,43.7221,43.5684,43.6452,336284.0
2024-03-08 09:30:00,45.83,46.14,45.62,45.67,334705.0,44.0295,44.3273,43.8277,43.8758,334705.0
2024-03-08 10:00:00,45.67,45.81,45.64,45.68,94696.0,43.8758,44.0103,43.847,43.8854,94696.0
2024-03-08 10:30:00,45.68,45.88,45.57,45.79,109227.0,43.8854,44.0775,43.7797,43.9911,109227.0
2024-03-08 11:00:00,45.78,45.82,45.53,45.53,140749.0,43.9815,44.0199,43.7413,43.7413,140749.0
2024-03-08 11:30:00,45.53,45.68,45.48,45.59,117256.0,43.7413,43.8854,43.6932,43.7989,117256.0
2024-03-08 12:00:00,45.58,45.7,45.55,45.62,142662.0,43.7893,43.9046,43.7605,43.8277,142662.0
2024-03-08 12:30:00,45.62,45.67,45.4,45.48,130046.0,43.8277,43.8758,43.6164,43.6932,130046.0
2024-03-08 13:00:00,45.47,45.55,45.4,45.5,94653.0,43.6836,43.7605,43.6164,43.7125,94653.0
2024-03-08 13:30:00,45.49,45.5,45.36,45.42,191466.0,43.7029,43.7125,43.578,43.6356,191466.0
2024-03-08 14:00:00,45.41,45.55,45.41,45.54,82008.0,43.626,43.7605,43.626,43.7509,82008.0
2024-03-08 14:30:00,45.55,45.64,45.52,45.52,80065.0,43.7605,43.847,43.7317,43.7317,80065.0
2024-03-08 15:00:00,45.52,45.53,45.37,45.38,126987.0,43.7317,43.7413,43.5876,43.5972,126987.0
2024-03-08 15:30:00,45.37,45.51,45.36,45.39,357360.0,43.5876,43.7221,43.578,43.6068,357360.0
2024-03-11 09:30:00,45.25,45.54,45.07,45.29,191986.0,43.4723,43.7509,43.2994,43.5107,191986.0
2024-03-11 10:00:00,45.29,45.33,45.16,45.26,138808.0,43.5107,43.5491,43.3858,43.4819,138808.0
2024-03-11 10:30:00,45.26,45.4,45.24,45.37,101141.0,43.4819,43.6164,43.4627,43.5876,101141.0
2024-03-11 11:00:00,45.37,45.39,45.31,45.34,92697.0,43.5876,43.6068,43.5299,43.5587,92697.0
2024-03-11 11:30:00,45.33,45.43,45.31,45.41,44287.0,43.5491,43.6452,43.5299,43.626,44287.0
2024-03-11 12:00:00,45.4,45.48,45.35,45.44,88874.0,43.6164,43.6932,43.5684,43.6548,88874.0
2024-03-11 12:30:00,45.45,45.47,45.39,45.46,42657.0,43.6644,43.6836,43.6068,43.674,42657.0
2024-03-11 13:00:00,45.46,45.6,45.44,45.6,63285.0,43.674,43.8085,43.6548,43.8085,63285.0
2024-03-11 13:30:00,45.59,45.59,45.46,45.5,37252.0,43.7989,43.7989,43.674,43.7125,37252.0
2024-03-11 14:00:00,45.5,45.5,45.4,45.46,44863.0,43.7125,43.7125,43.6164,43.674,44863.0
2024-03-11 14:30:00,45.47,45.53,45.45,45.52,53581.0,43.6836,43.7413,43.6644,43.7317,53581.0
2024-03-11 15:00:00,45.52,45.62,45.47,45.47,136444.0,43.7317,43.8277,43.6836,43.6836,136444.0
2024-03-11 15:30:00,45.46,45.54,45.38,45.41,366089.0,43.674,43.7509,43.5972,43.626,366089.0
2024-03-12 09:30:00,45.37,45.5,45.03,45.41,262395.0,43.5876,43.7125,43.2609,43.626,262395.0
2024-03-12 10:00:00,45.4,45.45,45.23,45.42,95287.0,43.6164,43.6644,43.4531,43.6356,95287.0
2024-03-12 10:30:00,45.41,45.61,45.36,45.55,102530.0,43.626,43.8181,43.578,43.7605,102530.0
2024-03-12 11:00:00,45.57,45.58,45.48,45.52,58496.0,43.7797,43.7893,43.6932,43.7317,58496.0
2024-03-12 11:30:00,45.52,45.54,45.32,45.44,199078.0,43.7317,43.7509,43.5395,43.6548,199078.0
2024-03-12 12:00:00,45.45,45.46,45.3,45.32,141180.0,43.6644,43.674,43.5203,43.5395,141180.0
2024-03-12 12:30:00,45.31,45.37,45.21,45.25,216396.0,43.5299,43.5876,43.4339,43.4723,216396.0
2024-03-12 13:00:00,45.25,45.27,45.01,45.15,186367.0,43.4723,43.4915,43.2417,43.3762,186367.0
2024-03-12 13:30:00,45.15,45.22,45.11,45.21,153054.0,43.3762,43.4435,43.3378,43.4339,153054.0
2024-03-12 14:00:00,45.21,45.25,45.13,45.24,180615.0,43.4339,43.4723,43.357,43.4627,180615.0
2024-03-12 14:30:00,45.23,45.38,45.2,45.36,197641.0,43.4531,43.5972,43.4242,43.578,197641.0
2024-03-12 15:00:00,45.36,45.37,45.23,45.31,261354.0,43.578,43.5876,43.4531,43.5299,261354.0
2024-03-12 15:30:00,45.31,45.34,45.21,45.22,966035.0,43.5299,43.5587,43.4339,43.4435,966035.0
2024-03-13 09:30:00,45.24,45.73,45.2,45.62,304784.0,43.4627,43.9334,43.4242,43.8277,304784.0
2024-03-13 10:00:00,45.63,45.77,45.58,45.6,190974.0,43.8374,43.9719,43.7893,43.8085,190974.0
2024-03-13 10:30:00,45.6,45.63,45.41,45.48,69864.0,43.8085,43.8374,43.626,43.6932,69864.0
2024-03-13 11:00:00,45.48,45.56,45.42,45.5,61623.0,43.6932,43.7701,43.6356,43.7125,61623.0
2024-03-13 11:30:00,45.49,45.57,45.47,45.53,45964.0,43.7029,43.7797,43.6836,43.7413,45964.0
2024-03-13 12:00:00,45.53,45.56,45.43,45.45,57293.0,43.7413,43.7701,43.6452,43.6644,57293.0
2024-03-13 12:30:00,45.45,45.51,45.39,45.41,56820.0,43.6644,43.7221,43.6068,43.626,56820.0
2024-03-13 13:00:00,45.41,45.55,45.36,45.49,207005.0,43.626,43.7605,43.578,43.7029,207005.0
2024-03-13 13:30:00,45.49,45.49,45.36,45.42,69869.0,43.7029,43.7029,43.578,43.6356,69869.0
2024-03-13 14:00:00,45.4,45.43,45.37,45.39,76352.0,43.6164,43.6452,43.5876,43.6068,76352.0
2024-03-13 14:30:00,45.39,45.42,45.27,45.28,87693.0,43.6068,43.6356,43.4915,43.5011,87693.0
2024-03-13 15:00:00,45.28,45.34,45.09,45.16,135419.0,43.5011,43.5587,43.3186,43.3858,135419.0
2024-03-13 15:30:00,45.17,45.31,45.16,45.31,282644.0,43.3954,43.5299,43.3858,43.5299,282644.0
2024-03-14 09:30:00,45.13,45.33,44.7,44.72,296644.0,43.357,43.5491,42.9439,42.9631,296644.0
2024-03-14 10:00:00,44.74,44.88,44.61,44.64,201230.0,42.9823,43.1168,42.8574,42.8862,201230.0
2024-03-14 10:30:00,44.65,44.77,44.61,44.74,158144.0,42.8959,43.0111,42.8574,42.9823,158144.0
2024-03-14 11:00:00,44.75,44.76,44.62,44.66,92758.0,42.9919,43.0015,42.867,42.9055,92758.0
2024-03-14 11:30:00,44.66,44.77,44.59,44.73,205123.0,42.9055,43.0111,42.8382,42.9727,205123.0
2024-03-14 12:00:00,44.73,44.75,44.48,44.54,124124.0,42.9727,42.9919,42.7325,42.7902,124124.0
2024-03-14 12:30:00,44.54,44.57,44.48,44.53,114686.0,42.7902,42.819,42.7325,42.7806,114686.0
2024-03-14 13:00:00,44.54,44.61,44.39,44.39,124709.0,42.7902,42.8574,42.6461,42.6461,124709.0
2024-03-14 13:30:00,44.38,44.57,44.32,44.52,181021.0,42.6365,42.819,42.5788,42.771,181021.0
2024-03-14 14:00:00,44.52,44.53,44.41,44.42,138329.0,42.771,42.7806,42.6653,42.6749,138329.0
2024-03-14 14:30:00,44.42,44.49,44.38,44.41,164793.0,42.6749,42.7421,42.6365,42.6653,164793.0
2024-03-14 15:00:00,44.4,44.4,44.13,44.24,203282.0,42.6557,42.6557,42.3963,42.502,203282.0
2024-03-14 15:30:00,44.24,44.43,44.15,44.43,544579.0,42.502,42.6845,42.4155,42.6845,544579.0
2024-03-15 09:30:00,44.1,44.9,44.1,44.77,357853.0,42.3675,43.136,42.3675,43.0111,357853.0
2024-03-15 10:00:00,44.74,44.96,44.66,44.87,475016.0,42.9823,43.1937,42.9055,43.1072,475016.0
2024-03-15 10:30:00,44.87,44.88,44.75,44.79,82303.0,43.1072,43.1168,42.9919,43.0304,82303.0
2024-03-15 11:00:00,44.8,44.87,44.72,44.84,234267.0,43.04,43.1072,42.9631,43.0784,234267.0
2024-03-15 11:30:00,44.84,44.88,44.79,44.86,301354.0,43.0784,43.1168,43.0304,43.0976,301354.0
2024-03-15 12:00:00,44.85,44.89,44.71,44.78,181989.0,43.088,43.1264,42.9535,43.0207,181989.0
2024-03-15 12:30:00,44.78,44.78,44.6,44.6,207734.0,43.0207,43.0207,42.8478,42.8478,207734.0
2024-03-15 13:00:00,44.6,44.73,44.59,44.64,308791.0,42.8478,42.9727,42.8382,42.8862,308791.0
2024-03-15 13:30:00,44.63,44.7,44.58,44.69,103773.0,42.8766,42.9439,42.8286,42.9343,103773.0
2024-03-15 14:00:00,44.68,44.69,44.55,44.66,110636.0,42.9247,42.9343,42.7998,42.9055,110636.0
2024-03-15 14:30:00,44.66,44.75,44.64,44.75,92666.0,42.9055,42.9919,42.8862,42.9919,92666.0
2024-03-15 15:00:00,44.73,44.78,44.67,44.73,251702.0,42.9727,43.0207,42.9151,42.9727,251702.0
2024-03-15 15:30:00,44.73,44.73,44.53,44.59,1626436.0,42.9727,42.9727,42.7806,42.8382,1626436.0
2024-03-18 09:30:00,44.25,44.36,43.9,44.21,477038.0,42.8109,42.9174,42.4723,42.7722,477038.0
2024-03-18 10:00:00,44.22,44.23,44.1,44.11,265831.0,42.7819,42.7916,42.6658,42.6755,265831.0
2024-03-18 10:30:00,44.1,44.23,44.04,44.19,165717.0,42.6658,42.7916,42.6078,42.7529,165717.0
2024-03-18 11:00:00,44.19,44.22,44.12,44.2,143894.0,42.7529,42.7819,42.6852,42.7626,143894.0
2024-03-18 11:30:00,44.2,44.29,44.14,44.24,97359.0,42.7626,42.8496,42.7045,42.8013,97359.0
2024-03-18 12:00:00,44.23,44.23,44.16,44.2,67958.0,42.7916,42.7916,42.7239,42.7626,67958.0
2024-03-18 12:30:00,44.2,44.25,44.18,44.22,198581.0,42.7626,42.8109,42.7432,42.7819,198581.0
2024-03-18 13:00:00,44.22,44.33,44.21,44.29,73887.0,42.7819,42.8883,42.7722,42.8496,73887.0
2024-03-18 13:30:00,44.29,44.29,44.2,44.26,55142.0,42.8496,42.8496,42.7626,42.8206,55142.0
2024-03-18 14:00:00,44.25,44.3,44.22,44.27,46684.0,42.8109,42.8593,42.7819,42.8303,46684.0
2024-03-18 14:30:00,44.27,44.35,44.27,44.33,85533.0,42.8303,42.9077,42.8303,42.8883,85533.0
2024-03-18 15:00:00,44.32,44.32,44.15,44.17,81218.0,42.8787,42.8787,42.7142,42.7335,81218.0
2024-03-18 15:30:00,44.16,44.32,44.09,44.13,247030.0,42.7239,42.8787,42.6561,42.6948,247030.0
2024-03-19 09:30:00,43.96,44.43,43.87,44.16,123399.0,42.5304,42.9851,42.4433,42.7239,123399.0
2024-03-19 10:00:00,44.15,44.27,44.13,44.2,96646.0,42.7142,42.8303,42.6948,42.7626,96646.0
2024-03-19 10:30:00,44.21,44.32,44.19,44.28,78499.0,42.7722,42.8787,42.7529,42.84,78499.0
2024-03-19 11:00:00,44.28,44.44,44.27,44.43,54293.0,42.84,42.9948,42.8303,42.9851,54293.0
2024-03-19 11:30:00,44.42,44.48,44.4,44.46,72624.0,42.9754,43.0335,42.9561,43.0141,72624.0
2024-03-19 12:00:00,44.46,44.48,44.4,44.46,54084.0,43.0141,43.0335,42.9561,43.0141,54084.0
2024-03-19 12:30:00,44.46,44.54,44.45,44.47,70684.0,43.0141,43.0915,43.0044,43.0238,70684.0
2024-03-19 13:00:00,44.47,44.55,44.4,44.45,115948.0,43.0238,43.1012,42.9561,43.0044,115948.0
2024-03-19 13:30:00,44.45,44.51,44.4,44.41,75150.0,43.0044,43.0625,42.9561,42.9657,75150.0
2024-03-19 14:00:00,44.41,44.41,44.28,44.34,136630.0,42.9657,42.9657,42.84,42.898,136630.0
2024-03-19 14:30:00,44.34,44.39,44.27,44.33,212330.0,42.898,42.9464,42.8303,42.8883,212330.0
2024-03-19 15:00:00,44.32,44.4,44.31,44.38,102138.0,42.8787,42.9561,42.869,42.9367,102138.0
2024-03-19 15:30:00,44.37,44.41,44.3,44.35,242662.0,42.927,42.9657,42.8593,42.9077,242662.0
2024-03-20 09:30:00,44.18,44.39,44.08,44.36,169219.0,42.7432,42.9464,42.6465,42.9174,169219.0
2024-03-20 10:00:00,44.35,44.49,44.3,44.48,49105.0,42.9077,43.0431,42.8593,43.0335,49105.0
2024-03-20 10:30:00,44.49,44.58,44.46,44.51,303237.0,43.0431,43.1302,43.0141,43.0625,303237.0
2024-03-20 11:00:00,44.5,44.63,44.48,44.63,29932.0,43.0528,43.1786,43.0335,43.1786,29932.0
2024-03-20 11:30:00,44.62,44.62,44.53,44.56,31580.0,43.1689,43.1689,43.0818,43.1109,31580.0
2024-03-20 12:00:00,44.56,44.64,44.55,44.6,38440.0,43.1109,43.1883,43.1012,43.1496,38440.0
2024-03-20 12:30:00,44.58,44.6,44.53,44.57,30641.0,43.1302,43.1496,43.0818,43.1205,30641.0
2024-03-20 13:00:00,44.57,44.57,44.51,44.54,32353.0,43.1205,43.1205,43.0625,43.0915,32353.0
2024-03-20 13:30:00,44.54,44.56,44.5,44.52,62019.0,43.0915,43.1109,43.0528,43.0722,62019.0
2024-03-20 14:00:00,44.53,45.15,44.52,44.97,412233.0,43.0818,43.6817,43.0722,43.5075,412233.0
2024-03-20 14:30:00,44.97,45.47,44.7,45.38,290396.0,43.5075,43.9913,43.2463,43.9042,290396.0
2024-03-20 15:00:00,45.39,45.82,45.39,45.78,332301.0,43.9139,44.3299,43.9139,44.2912,332301.0
2024-03-20 15:30:00,45.77,46.01,45.6,45.64,911304.0,44.2815,44.5137,44.117,44.1557,911304.0
2024-03-21 09:30:00,45.92,46.64,45.9,46.32,398022.0,44.4266,45.1232,44.4073,44.8136,398022.0
2024-03-21 10:00:00,46.32,46.39,46.13,46.33,145201.0,44.8136,44.8813,44.6298,44.8233,145201.0
2024-03-21 10:30:00,46.34,46.43,46.25,46.37,88337.0,44.833,44.92,44.7459,44.862,88337.0
2024-03-21 11:00:00,46.38,46.38,46.18,46.22,65383.0,44.8717,44.8717,44.6782,44.7169,65383.0
2024-03-21 11:30:00,46.23,46.29,46.2,46.28,64547.0,44.7266,44.7846,44.6975,44.7749,64547.0
2024-03-21 12:00:00,46.27,46.29,46.1,46.15,68548.0,44.7653,44.7846,44.6008,44.6492,68548.0
2024-03-21 12:30:00,46.16,46.17,46.05,46.16,91363.0,44.6588,44.6685,44.5524,44.6588,91363.0
2024-03-21 13:00:00,46.16,46.19,46.1,46.15,114772.0,44.6588,44.6879,44.6008,44.6492,114772.0
2024-03-21 13:30:00,46.15,46.17,46.08,46.1,57238.0,44.6492,44.6685,44.5814,44.6008,57238.0
2024-03-21 14:00:00,46.11,46.22,46.1,46.2,81501.0,44.6105,44.7169,44.6008,44.6975,81501.0
2024-03-21 14:30:00,46.21,46.27,46.17,46.26,81024.0,44.7072,44.7653,44.6685,44.7556,81024.0
2024-03-21 15:00:00,46.27,46.46,46.24,46.45,100229.0,44.7653,44.9491,44.7362,44.9394,100229.0
2024-03-21 15:30:00,46.45,46.48,46.29,46.3,360570.0,44.9394,44.9684,44.7846,44.7943,360570.0
2024-03-22 09:30:00,46.22,46.59,45.92,45.92,325657.0,44.7169,45.0748,44.4266,44.4266,325657.0
2024-03-22 10:00:00,45.93,45.99,45.71,45.76,159110.0,44.4363,44.4944,44.2235,44.2718,159110.0
2024-03-22 10:30:00,45.76,45.78,45.59,45.66,193191.0,44.2718,44.2912,44.1074,44.1751,193191.0
2024-03-22 11:00:00,45.66,45.74,45.62,45.72,145594.0,44.1751,44.2525,44.1364,44.2331,145594.0
2024-03-22 11:30:00,45.73,45.73,45.56,45.61,191775.0,44.2428,44.2428,44.0783,44.1267,191775.0
2024-03-22 12:00:00,45.62,45.66,45.56,45.61,134636.0,44.1364,44.1751,44.0783,44.1267,134636.0
2024-03-22 12:30:00,45.6,45.65,45.52,45.63,140955.0,44.117,44.1654,44.0396,44.1461,140955.0
2024-03-22 13:00:00,45.62,45.62,45.54,45.57,138734.0,44.1364,44.1364,44.059,44.088,138734.0
2024-03-22 13:30:00,45.57,45.61,45.51,45.55,121575.0,44.088,44.1267,44.03,44.0687,121575.0
2024-03-22 14:00:00,45.55,45.57,45.49,45.54,141825.0,44.0687,44.088,44.0106,44.059,141825.0
2024-03-22 14:30:00,45.54,45.58,45.47,45.57,123290.0,44.059,44.0977,43.9913,44.088,123290.0
2024-03-22 15:00:00,45.56,45.56,45.35,45.5,221214.0,44.0783,44.0783,43.8752,44.0203,221214.0
2024-03-22 15:30:00,45.5,45.57,45.42,45.43,794745.0,44.0203,44.088,43.9429,43.9526,794745.0
2024-03-25 09:30:00,45.43,45.94,45.43,45.69,186577.0,43.9526,44.446,43.9526,44.2041,186577.0
2024-03-25 10:00:00,45.68,45.73,45.61,45.67,89838.0,44.1944,44.2428,44.1267,44.1848,89838.0
2024-03-25 10:30:00,45.68,45.8,45.61,45.8,70018.0,44.1944,44.3105,44.1267,44.3105,70018.0
2024-03-25 11:00:00,45.8,45.81,45.74,45.76,65168.0,44.3105,44.3202,44.2525,44.2718,65168.0
2024-03-25 11:30:00,45.75,45.76,45.69,45.73,71087.0,44.2622,44.2718,44.2041,44.2428,71087.0
2024-03-25 12:00:00,45.73,45.78,45.71,45.77,53430.0,44.2428,44.2912,44.2235,44.2815,53430.0
2024-03-25 12:30:00,45.76,45.77,45.72,45.74,62487.0,44.2718,44.2815,44.2331,44.2525,62487.0
2024-03-25 13:00:00,45.74,45.74,45.63,45.69,83381.0,44.2525,44.2525,44.1461,44.2041,83381.0
2024-03-25 13:30:00,45.68,45.7,45.65,45.68,50308.0,44.1944,44.2138,44.1654,44.1944,50308.0
2024-03-25 14:00:00,45.68,45.72,45.64,45.72,60650.0,44.1944,44.2331,44.1557,44.2331,60650.0
2024-03-25 14:30:00,45.71,45.73,45.58,45.6,120430.0,44.2235,44.2428,44.0977,44.117,120430.0
2024-03-25 15:00:00,45.6,45.6,45.48,45.53,105046.0,44.117,44.117,44.0009,44.0493,105046.0
2024-03-25 15:30:00,45.53,45.62,45.52,45.54,349018.0,44.0493,44.1364,44.0396,44.059,349018.0
2024-03-26 09:30:00,45.78,45.96,45.58,45.65,151902.0,44.2912,44.4653,44.0977,44.1654,151902.0
2024-03-26 10:00:00,45.65,45.66,45.54,45.57,86959.0,44.1654,44.1751,44.059,44.088,86959.0
2024-03-26 10:30:00,45.57,45.62,45.51,45.58,73620.0,44.088,44.1364,44.03,44.0977,73620.0
2024-03-26 11:00:00,45.58,45.58,45.37,45.41,73276.0,44.0977,44.0977,43.8945,43.9332,73276.0
2024-03-26 11:30:00,45.41,45.43,45.34,45.41,72208.0,43.9332,43.9526,43.8655,43.9332,72208.0
2024-03-26 12:00:00,45.41,45.49,45.36,45.48,69222.0,43.9332,44.0106,43.8848,44.0009,69222.0
2024-03-26 12:30:00,45.47,45.51,45.44,45.45,68953.0,43.9913,44.03,43.9622,43.9719,68953.0
2024-03-26 13:00:00,45.44,45.5,45.43,45.46,64677.0,43.9622,44.0203,43.9526,43.9816,64677.0
2024-03-26 13:30:00,45.46,45.5,45.43,45.47,60834.0,43.9816,44.0203,43.9526,43.9913,60834.0
2024-03-26 14:00:00,45.48,45.55,45.46,45.52,73689.0,44.0009,44.0687,43.9816,44.0396,73689.0
2024-03-26 14:30:00,45.51,45.53,45.45,45.5,66953.0,44.03,44.0493,43.9719,44.0203,66953.0
2024-03-26 15:00:00,45.5,45.52,45.46,45.47,88435.0,44.0203,44.0396,43.9816,43.9913,88435.0
2024-03-26 15:30:00,45.48,45.49,45.35,45.37,207222.0,44.0009,44.0106,43.8752,43.8945,207222.0
2024-03-27 09:30:00,45.61,46.06,45.61,45.93,211419.0,44.1267,44.5621,44.1267,44.4363,211419.0
2024-03-27 10:00:00,45.94,46.04,45.81,45.89,161054.0,44.446,44.5427,44.3202,44.3976,161054.0
2024-03-27 10:30:00,45.88,46.04,45.88,45.98,101647.0,44.3879,44.5427,44.3879,44.4847,101647.0
2024-03-27 11:00:00,45.96,46.12,45.94,46.1,76313.0,44.4653,44.6201,44.446,44.6008,76313.0
2024-03-27 11:30:00,46.1,46.17,46.06,46.13,71503.0,44.6008,44.6685,44.5621,44.6298,71503.0
2024-03-27 12:00:00,46.13,46.16,46.07,46.13,79260.0,44.6298,44.6588,44.5718,44.6298,79260.0
2024-03-27 12:30:00,46.14,46.26,46.13,46.24,69237.0,44.6395,44.7556,44.6298,44.7362,69237.0
2024-03-27 13:00:00,46.24,46.27,46.18,46.19,52248.0,44.7362,44.7653,44.6782,44.6879,52248.0
2024-03-27 13:30:00,46.19,46.2,46.13,46.2,63629.0,44.6879,44.6975,44.6298,44.6975,63629.0
2024-03-27 14:00:00,46.2,46.26,46.17,46.26,118688.0,44.6975,44.7556,44.6685,44.7556,118688.0
2024-03-27 14:30:00,46.26,46.35,46.25,46.3,83009.0,44.7556,44.8426,44.7459,44.7943,83009.0
2024-03-27 15:00:00,46.3,46.42,46.24,46.41,127525.0,44.7943,44.9104,44.7362,44.9007,127525.0
2024-03-27 15:30:00,46.41,46.86,46.38,46.86,546504.0,44.9007,45.3361,44.8717,45.3361,546504.0
2024-03-28 09:30:00,46.74,47.12,46.71,46.82,273790.0,45.22,45.5876,45.1909,45.2974,273790.0
2024-03-28 10:00:00,46.84,47.01,46.82,46.96,106888.0,45.3167,45.4812,45.2974,45.4328,106888.0
2024-03-28 10:30:00,46.97,47.1,46.96,47.03,88453.0,45.4425,45.5683,45.4328,45.5005,88453.0
2024-03-28 11:00:00,47.04,47.11,46.97,47.11,90615.0,45.5102,45.5779,45.4425,45.5779,90615.0
2024-03-28 11:30:00,47.11,47.26,47.09,47.22,93317.0,45.5779,45.7231,45.5586,45.6844,93317.0
2024-03-28 12:00:00,47.23,47.24,47.15,47.16,93914.0,45.694,45.7037,45.6166,45.6263,93914.0
2024-03-28 12:30:00,47.16,47.16,47.06,47.08,136349.0,45.6263,45.6263,45.5296,45.5489,136349.0
2024-03-28 13:00:00,47.08,47.12,47.01,47.05,81446.0,45.5489,45.5876,45.4812,45.5199,81446.0
2024-03-28 13:30:00,47.05,47.11,47.01,47.09,77828.0,45.5199,45.5779,45.4812,45.5586,77828.0
2024-03-28 14:00:00,47.09,47.15,47.06,47.13,109624.0,45.5586,45.6166,45.5296,45.5973,109624.0
2024-03-28 14:30:00,47.12,47.16,47.04,47.16,129979.0,45.5876,45.6263,45.5102,45.6263,129979.0
2024-03-28 15:00:00,47.16,47.19,47.07,47.11,124617.0,45.6263,45.6553,45.5392,45.5779,124617.0
2024-03-28 15:30:00,47.11,47.18,46.98,47.08,305684.0,45.5779,45.6457,45.4522,45.5489,305684.0
2024-04-01 09:30:00,47.06,47.15,46.45,46.62,397376.0,45.5296,45.6166,44.9394,45.1039,397376.0
2024-04-01 10:00:00,46.61,46.61,46.3,46.39,278347.0,45.0942,45.0942,44.7943,44.8813,278347.0
2024-04-01 10:30:00,46.35,46.52,46.33,46.49,90646.0,44.8426,45.0071,44.8233,44.9781,90646.0
2024-04-01 11:00:00,46.5,46.58,46.35,46.41,125094.0,44.9878,45.0652,44.8426,44.9007,125094.0
2024-04-01 11:30:00,46.41,46.43,46.28,46.28,72836.0,44.9007,44.92,44.7749,44.7749,72836.0
2024-04-01 12:00:00,46.26,46.41,46.25,46.4,72325.0,44.7556,44.9007,44.7459,44.891,72325.0
2024-04-01 12:30:00,46.39,46.39,46.32,46.33,69662.0,44.8813,44.8813,44.8136,44.8233,69662.0
2024-04-01 13:00:00,46.32,46.35,46.25,46.3,34346.0,44.8136,44.8426,44.7459,44.7943,34346.0
2024-04-01 13:30:00,46.3,46.34,46.28,46.32,33264.0,44.7943,44.833,44.7749,44.8136,33264.0
2024-04-01 14:00:00,46.31,46.4,46.31,46.34,44293.0,44.8039,44.891,44.8039,44.833,44293.0
2024-04-01 14:30:00,46.34,46.38,46.31,46.34,55798.0,44.833,44.8717,44.8039,44.833,55798.0
2024-04-01 15:00:00,46.34,46.37,46.25,46.3,47507.0,44.833,44.862,44.7459,44.7943,47507.0
2024-04-01 15:30:00,46.3,46.34,46.23,46.29,191085.0,44.7943,44.833,44.7266,44.7846,191085.0
2024-04-02 09:30:00,45.89,45.94,45.53,45.89,271994.0,44.3976,44.446,44.0493,44.3976,271994.0
2024-04-02 10:00:00,45.91,45.94,45.76,45.78,93547.0,44.417,44.446,44.2718,44.2912,93547.0
2024-04-02 10:30:00,45.78,45.8,45.62,45.71,185043.0,44.2912,44.3105,44.1364,44.2235,185043.0
2024-04-02 11:00:00,45.71,45.73,45.64,45.64,34839.0,44.2235,44.2428,44.1557,44.1557,34839.0
2024-04-02 11:30:00,45.63,45.63,45.49,45.56,59548.0,44.1461,44.1461,44.0106,44.0783,59548.0
2024-04-02 12:00:00,45.56,45.59,45.52,45.59,78343.0,44.0783,44.1074,44.0396,44.1074,78343.0
2024-04-02 12:30:00,45.58,45.58,45.49,45.55,60885.0,44.0977,44.0977,44.0106,44.0687,60885.0
2024-04-02 13:00:00,45.56,45.58,45.51,45.53,60911.0,44.0783,44.0977,44.03,44.0493,60911.0
2024-04-02 13:30:00,45.52,45.54,45.45,45.53,66960.0,44.0396,44.059,43.9719,44.0493,66960.0
2024-04-02 14:00:00,45.52,45.56,45.51,45.52,61163.0,44.0396,44.0783,44.03,44.0396,61163.0
2024-04-02 14:30:00,45.52,45.55,45.46,45.49,51765.0,44.0396,44.0687,43.9816,44.0106,51765.0
2024-04-02 15:00:00,45.49,45.54,45.41,45.53,85278.0,44.0106,44.059,43.9332,44.0493,85278.0
2024-04-02 15:30:00,45.53,45.59,45.48,45.56,313035.0,44.0493,44.1074,44.0009,44.0783,313035.0
2024-04-03 09:30:00,45.45,45.82,45.29,45.55,195220.0,43.9719,44.3299,43.8171,44.0687,195220.0
2024-04-03 10:00:00,45.56,45.81,45.56,45.69,134052.0,44.0783,44.3202,44.0783,44.2041,134052.0
2024-04-03 10:30:00,45.68,45.84,45.66,45.74,90552.0,44.1944,44.3492,44.1751,44.2525,90552.0
2024-04-03 11:00:00,45.75,45.78,45.65,45.7,84181.0,44.2622,44.2912,44.1654,44.2138,84181.0
2024-04-03 11:30:00,45.69,45.7,45.53,45.55,67521.0,44.2041,44.2138,44.0493,44.0687,67521.0
2024-04-03 12:00:00,45.55,45.7,45.54,45.7,47980.0,44.0687,44.2138,44.059,44.2138,47980.0
2024-04-03 12:30:00,45.7,45.76,45.62,45.67,133920.0,44.2138,44.2718,44.1364,44.1848,133920.0
2024-04-03 13:00:00,45.67,45.74,45.64,45.7,35560.0,44.1848,44.2525,44.1557,44.2138,35560.0
2024-04-03 13:30:00,45.7,45.72,45.66,45.69,32889.0,44.2138,44.2331,44.1751,44.2041,32889.0
2024-04-03 14:00:00,45.68,45.7,45.59,45.64,83113.0,44.1944,44.2138,44.1074,44.1557,83113.0
2024-04-03 14:30:00,45.64,45.64,45.56,45.61,68914.0,44.1557,44.1557,44.0783,44.1267,68914.0
2024-04-03 15:00:00,45.61,45.64,45.39,45.46,457601.0,44.1267,44.1557,43.9139,43.9816,457601.0
2024-04-03 15:30:00,45.44,45.61,45.44,45.53,264226.0,43.9622,44.1267,43.9622,44.0493,264226.0
2024-04-04 09:30:00,45.96,46.31,45.94,46.2,237741.0,44.4653,44.8039,44.446,44.6975,237741.0
2024-04-04 10:00:00,46.18,46.34,46.18,46.2,63056.0,44.6782,44.833,44.6782,44.6975,63056.0
2024-04-04 10:30:00,46.19,46.26,46.17,46.2,22611.0,44.6879,44.7556,44.6685,44.6975,22611.0
2024-04-04 11:00:00,46.19,46.19,45.97,46.02,40934.0,44.6879,44.6879,44.475,44.5234,40934.0
2024-04-04 11:30:00,46.03,46.1,46.01,46.09,22647.0,44.5331,44.6008,44.5137,44.5911,22647.0
2024-04-04 12:00:00,46.1,46.14,46.07,46.09,36355.0,44.6008,44.6395,44.5718,44.5911,36355.0
2024-04-04 12:30:00,46.08,46.16,46.07,46.13,40959.0,44.5814,44.6588,44.5718,44.6298,40959.0
2024-04-04 13:00:00,46.14,46.19,46.1,46.16,37155.0,44.6395,44.6879,44.6008,44.6588,37155.0
2024-04-04 13:30:00,46.16,46.16,46.0,46.0,55092.0,44.6588,44.6588,44.504,44.504,55092.0
2024-04-04 14:00:00,45.97,46.0,45.6,45.61,112571.0,44.475,44.504,44.117,44.1267,112571.0
2024-04-04 14:30:00,45.6,45.61,45.32,45.35,92137.0,44.117,44.1267,43.8461,43.8752,92137.0
2024-04-04 15:00:00,45.34,45.43,45.2,45.26,144482.0,43.8655,43.9526,43.73,43.7881,144482.0
2024-04-04 15:30:00,45.26,45.35,45.13,45.23,310553.0,43.7881,43.8752,43.6623,43.7591,310553.0
2024-04-05 09:30:00,45.08,45.39,45.01,45.17,243172.0,43.614,43.9139,43.5462,43.701,243172.0
2024-04-05 10:00:00,45.15,45.21,45.01,45.1,55721.0,43.6817,43.7397,43.5462,43.6333,55721.0
2024-04-05 10:30:00,45.09,45.34,45.07,45.3,18129.0,43.6236,43.8655,43.6043,43.8268,18129.0
2024-04-05 11:00:00,45.32,45.32,45.15,45.29,29440.0,43.8461,43.8461,43.6817,43.8171,29440.0
2024-04-05 11:30:00,45.3,45.47,45.28,45.47,43590.0,43.8268,43.9913,43.8074,43.9913,43590.0
2024-04-05 12:00:00,45.46,45.6,45.4,45.56,64506.0,43.9816,44.117,43.9235,44.0783,64506.0
2024-04-05 12:30:00,45.57,45.58,45.49,45.58,29044.0,44.088,44.0977,44.0106,44.0977,29044.0
2024-04-05 13:00:00,45.57,45.57,45.33,45.4,33656.0,44.088,44.088,43.8558,43.9235,33656.0
2024-04-05 13:30:00,45.39,45.42,45.26,45.29,29911.0,43.9139,43.9429,43.7881,43.8171,29911.0
2024-04-05 14:00:00,45.28,45.44,45.25,45.31,59655.0,43.8074,43.9622,43.7784,43.8365,59655.0
2024-04-05 14:30:00,45.3,45.38,45.26,45.31,58040.0,43.8268,43.9042,43.7881,43.8365,58040.0
2024-04-05 15:00:00,45.31,45.37,45.29,45.34,53070.0,43.8365,43.8945,43.8171,43.8655,53070.0
2024-04-05 15:30:00,45.33,45.45,45.31,45.39,147486.0,43.8558,43.9719,43.8365,43.9139,147486.0
2024-04-08 09:30:00,45.57,45.94,45.44,45.76,157727.0,44.088,44.446,43.9622,44.2718,157727.0
2024-04-08 10:00:00,45.74,45.84,45.67,45.84,65268.0,44.2525,44.3492,44.1848,44.3492,65268.0
2024-04-08 10:30:00,45.83,46.01,45.81,45.97,64827.0,44.3396,44.5137,44.3202,44.475,64827.0
2024-04-08 11:00:00,45.97,46.03,45.9,45.91,28440.0,44.475,44.5331,44.4073,44.417,28440.0
2024-04-08 11:30:00,45.91,45.91,45.82,45.91,52152.0,44.417,44.417,44.3299,44.417,52152.0
2024-04-08 12:00:00,45.9,45.99,45.87,45.99,74074.0,44.4073,44.4944,44.3783,44.4944,74074.0
2024-04-08 12:30:00,45.98,46.08,45.98,46.08,54401.0,44.4847,44.5814,44.4847,44.5814,54401.0
2024-04-08 13:00:00,46.09,46.12,46.06,46.11,31548.0,44.5911,44.6201,44.5621,44.6105,31548.0
2024-04-08 13:30:00,46.11,46.15,46.08,46.13,56563.0,44.6105,44.6492,44.5814,44.6298,56563.0
2024-04-08 14:00:00,46.12,46.16,46.09,46.14,37392.0,44.6201,44.6588,44.5911,44.6395,37392.0
2024-04-08 14:30:00,46.14,46.14,46.1,46.13,43665.0,44.6395,44.6395,44.6008,44.6298,43665.0
2024-04-08 15:00:00,46.13,46.19,46.07,46.18,89128.0,44.6298,44.6879,44.5718,44.6782,89128.0
2024-04-08 15:30:00,46.17,46.19,46.0,46.05,186122.0,44.6685,44.6879,44.504,44.5524,186122.0
2024-04-09 09:30:00,46.16,46.43,45.98,46.03,144094.0,44.6588,44.92,44.4847,44.5331,144094.0
2024-04-09 10:00:00,46.03,46.24,45.99,46.12,30465.0,44.5331,44.7362,44.4944,44.6201,30465.0
2024-04-09 10:30:00,46.11,46.11,45.86,45.88,100530.0,44.6105,44.6105,44.3686,44.3879,100530.0
2024-04-09 11:00:00,45.86,46.12,45.82,46.07,56258.0,44.3686,44.6201,44.3299,44.5718,56258.0
2024-04-09 11:30:00,46.07,46.09,45.98,46.06,36287.0,44.5718,44.5911,44.4847,44.5621,36287.0
2024-04-09 12:00:00,46.06,46.19,46.06,46.19,54457.0,44.5621,44.6879,44.5621,44.6879,54457.0
2024-04-09 12:30:00,46.17,46.22,46.12,46.15,75785.0,44.6685,44.7169,44.6201,44.6492,75785.0
2024-04-09 13:00:00,46.15,46.19,46.11,46.12,32806.0,44.6492,44.6879,44.6105,44.6201,32806.0
2024-04-09 13:30:00,46.12,46.16,46.05,46.05,24633.0,44.6201,44.6588,44.5524,44.5524,24633.0
2024-04-09 14:00:00,46.04,46.14,46.0,46.07,31752.0,44.5427,44.6395,44.504,44.5718,31752.0
2024-04-09 14:30:00,46.07,46.12,45.99,46.08,77006.0,44.5718,44.6201,44.4944,44.5814,77006.0
2024-04-09 15:00:00,46.08,46.22,45.96,46.22,32539.0,44.5814,44.7169,44.4653,44.7169,32539.0
2024-04-09 15:30:00,46.22,46.25,46.08,46.18,177121.0,44.7169,44.7459,44.5814,44.6782,177121.0
2024-04-10 09:30:00,45.22,45.22,44.52,44.68,376888.0,43.7494,43.7494,43.0722,43.227,376888.0
2024-04-10 10:00:00,44.7,45.05,44.64,44.96,127267.0,43.2463,43.5849,43.1883,43.4979,127267.0
2024-04-10 10:30:00,44.95,45.13,44.73,44.74,110120.0,43.4882,43.6623,43.2753,43.285,110120.0
2024-04-10 11:00:00,44.76,44.76,44.54,44.64,119852.0,43.3044,43.3044,43.0915,43.1883,119852.0
2024-04-10 11:30:00,44.64,44.64,44.36,44.42,166582.0,43.1883,43.1883,42.9174,42.9754,166582.0
2024-04-10 12:00:00,44.42,44.53,44.36,44.48,66457.0,42.9754,43.0818,42.9174,43.0335,66457.0
2024-04-10 12:30:00,44.48,44.48,44.35,44.36,56318.0,43.0335,43.0335,42.9077,42.9174,56318.0
2024-04-10 13:00:00,44.36,44.39,44.05,44.18,201744.0,42.9174,42.9464,42.6174,42.7432,201744.0
2024-04-10 13:30:00,44.18,44.35,44.04,44.24,151710.0,42.7432,42.9077,42.6078,42.8013,151710.0
2024-04-10 14:00:00,44.25,44.32,44.08,44.08,95701.0,42.8109,42.8787,42.6465,42.6465,95701.0
2024-04-10 14:30:00,44.08,44.13,43.98,44.0,78193.0,42.6465,42.6948,42.5497,42.5691,78193.0
2024-04-10 15:00:00,43.99,44.34,43.98,44.26,115084.0,42.5594,42.898,42.5497,42.8206,115084.0
2024-04-10 15:30:00,44.26,44.35,44.12,44.28,403521.0,42.8206,42.9077,42.6852,42.84,403521.0
2024-04-11 09:30:00,44.42,44.48,44.1,44.17,226407.0,42.9754,43.0335,42.6658,42.7335,226407.0
2024-04-11 10:00:00,44.17,44.17,43.68,43.68,156840.0,42.7335,42.7335,42.2595,42.2595,156840.0
2024-04-11 10:30:00,43.68,43.99,43.64,43.89,151570.0,42.2595,42.5594,42.2208,42.4627,151570.0
2024-04-11 11:00:00,43.87,43.98,43.81,43.97,33556.0,42.4433,42.5497,42.3853,42.54,33556.0
2024-04-11 11:30:00,43.95,44.22,43.94,44.21,103075.0,42.5207,42.7819,42.511,42.7722,103075.0
2024-04-11 12:00:00,44.22,44.23,44.08,44.11,31271.0,42.7819,42.7916,42.6465,42.6755,31271.0
2024-04-11 12:30:00,44.1,44.24,44.09,44.14,33601.0,42.6658,42.8013,42.6561,42.7045,33601.0
2024-04-11 13:00:00,44.14,44.42,44.1,44.36,87197.0,42.7045,42.9754,42.6658,42.9174,87197.0
2024-04-11 13:30:00,44.35,44.36,44.18,44.34,55725.0,42.9077,42.9174,42.7432,42.898,55725.0
2024-04-11 14:00:00,44.35,44.49,44.35,44.43,51741.0,42.9077,43.0431,42.9077,42.9851,51741.0
2024-04-11 14:30:00,44.42,44.42,44.28,44.3,52101.0,42.9754,42.9754,42.84,42.8593,52101.0
2024-04-11 15:00:00,44.3,44.39,44.25,44.31,52037.0,42.8593,42.9464,42.8109,42.869,52037.0
2024-04-11 15:30:00,44.3,44.35,44.24,44.28,148552.0,42.8593,42.9077,42.8013,42.84,148552.0
2024-04-12 09:30:00,43.76,44.1,43.63,43.9,171769.0,42.3369,42.6658,42.2111,42.4723,171769.0
2024-04-12 10:00:00,43.91,43.91,43.68,43.72,88043.0,42.482,42.482,42.2595,42.2982,88043.0
2024-04-12 10:30:00,43.71,43.77,43.6,43.66,100150.0,42.2885,42.3466,42.1821,42.2401,100150.0
2024-04-12 11:00:00,43.66,43.77,43.62,43.72,53307.0,42.2401,42.3466,42.2014,42.2982,53307.0
2024-04-12 11:30:00,43.73,43.87,43.72,43.83,58651.0,42.3079,42.4433,42.2982,42.4046,58651.0
2024-04-12 12:00:00,43.82,43.83,43.72,43.81,54794.0,42.3949,42.4046,42.2982,42.3853,54794.0
2024-04-12 12:30:00,43.81,43.82,43.69,43.78,52394.0,42.3853,42.3949,42.2692,42.3562,52394.0
2024-04-12 13:00:00,43.77,43.83,43.65,43.66,41385.0,42.3466,42.4046,42.2305,42.2401,41385.0
2024-04-12 13:30:00,43.66,43.8,43.6,43.76,51222.0,42.2401,42.3756,42.1821,42.3369,51222.0
2024-04-12 14:00:00,43.75,43.8,43.68,43.7,44981.0,42.3272,42.3756,42.2595,42.2788,44981.0
2024-04-12 14:30:00,43.69,43.76,43.64,43.71,60318.0,42.2692,42.3369,42.2208,42.2885,60318.0
2024-04-12 15:00:00,43.71,43.73,43.58,43.69,153131.0,42.2885,42.3079,42.1627,42.2692,153131.0
2024-04-12 15:30:00,43.69,43.8,43.65,43.78,241465.0,42.2692,42.3756,42.2305,42.3562,241465.0
2024-04-15 09:30:00,44.12,44.61,44.08,44.17,158273.0,42.6852,43.1592,42.6465,42.7335,158273.0
2024-04-15 10:00:00,44.18,44.18,43.67,43.67,140203.0,42.7432,42.7432,42.2498,42.2498,140203.0
2024-04-15 10:30:00,43.67,43.84,43.65,43.74,92406.0,42.2498,42.4143,42.2305,42.3175,92406.0
2024-04-15 11:00:00,43.73,43.76,43.61,43.73,53716.0,42.3079,42.3369,42.1918,42.3079,53716.0
2024-04-15 11:30:00,43.73,43.85,43.73,43.85,56676.0,42.3079,42.424,42.3079,42.424,56676.0
2024-04-15 12:00:00,43.86,43.92,43.72,43.78,62451.0,42.4336,42.4917,42.2982,42.3562,62451.0
2024-04-15 12:30:00,43.77,43.77,43.67,43.7,78034.0,42.3466,42.3466,42.2498,42.2788,78034.0
2024-04-15 13:00:00,43.7,43.72,43.4,43.41,103999.0,42.2788,42.2982,41.9886,41.9983,103999.0
2024-04-15 13:30:00,43.39,43.52,43.3,43.51,160971.0,41.9789,42.1047,41.8918,42.095,160971.0
2024-04-15 14:00:00,43.5,43.55,43.35,43.4,95543.0,42.0853,42.1337,41.9402,41.9886,95543.0
2024-04-15 14:30:00,43.38,43.48,43.29,43.37,92491.0,41.9692,42.066,41.8822,41.9596,92491.0
2024-04-15 15:00:00,43.38,43.43,43.27,43.43,99843.0,41.9692,42.0176,41.8628,42.0176,99843.0
2024-04-15 15:30:00,43.44,43.66,43.4,43.61,228342.0,42.0273,42.2401,41.9886,42.1918,228342.0
2024-04-16 09:30:00,43.35,43.39,42.84,42.88,217830.0,41.9402,41.9789,41.4468,41.4855,217830.0
2024-04-16 10:00:00,42.89,43.03,42.77,42.9,53406.0,41.4952,41.6306,41.3791,41.5048,53406.0
2024-04-16 10:30:00,42.9,43.0,42.82,42.88,93994.0,41.5048,41.6016,41.4274,41.4855,93994.0
2024-04-16 11:00:00,42.88,43.09,42.88,43.04,53172.0,41.4855,41.6887,41.4855,41.6403,53172.0
2024-04-16 11:30:00,43.03,43.18,42.95,43.09,71027.0,41.6306,41.7757,41.5532,41.6887,71027.0
2024-04-16 12:00:00,43.1,43.23,43.01,43.19,29612.0,41.6983,41.8241,41.6113,41.7854,29612.0
2024-04-16 12:30:00,43.19,43.21,43.09,43.11,22887.0,41.7854,41.8048,41.6887,41.708,22887.0
2024-04-16 13:00:00,43.13,43.22,43.06,43.13,38284.0,41.7274,41.8144,41.6596,41.7274,38284.0
2024-04-16 13:30:00,43.15,43.19,42.88,43.06,173242.0,41.7467,41.7854,41.4855,41.6596,173242.0
2024-04-16 14:00:00,43.02,43.27,42.85,42.93,121499.0,41.6209,41.8628,41.4565,41.5339,121499.0
2024-04-16 14:30:00,42.94,43.2,42.93,43.2,45011.0,41.5435,41.7951,41.5339,41.7951,45011.0
2024-04-16 15:00:00,43.21,43.21,43.09,43.17,68996.0,41.8048,41.8048,41.6887,41.7661,68996.0
2024-04-16 15:30:00,43.16,43.19,42.98,43.03,150465.0,41.7564,41.7854,41.5822,41.6306,150465.0
2024-04-17 09:30:00,43.37,43.67,43.3,43.61,151183.0,41.9596,42.2498,41.8918,42.1918,151183.0
2024-04-17 10:00:00,43.6,43.6,43.34,43.37,89739.0,42.1821,42.1821,41.9305,41.9596,89739.0
2024-04-17 10:30:00,43.36,43.36,43.14,43.21,153388.0,41.9499,41.9499,41.737,41.8048,153388.0
2024-04-17 11:00:00,43.21,43.33,43.1,43.1,57122.0,41.8048,41.9209,41.6983,41.6983,57122.0
2024-04-17 11:30:00,43.09,43.23,43.02,43.18,74728.0,41.6887,41.8241,41.6209,41.7757,74728.0
2024-04-17 12:00:00,43.18,43.2,43.01,43.13,81288.0,41.7757,41.7951,41.6113,41.7274,81288.0
2024-04-17 12:30:00,43.12,43.19,43.07,43.13,111372.0,41.7177,41.7854,41.6693,41.7274,111372.0
2024-04-17 13:00:00,43.13,43.43,43.11,43.42,103617.0,41.7274,42.0176,41.708,42.0079,103617.0
2024-04-17 13:30:00,43.43,43.47,43.33,43.46,90542.0,42.0176,42.0563,41.9209,42.0466,90542.0
2024-04-17 14:00:00,43.47,43.48,43.29,43.36,115328.0,42.0563,42.066,41.8822,41.9499,115328.0
2024-04-17 14:30:00,43.35,43.56,43.27,43.32,119013.0,41.9402,42.1434,41.8628,41.9112,119013.0
2024-04-17 15:00:00,43.32,43.32,43.15,43.18,207366.0,41.9112,41.9112,41.7467,41.7757,207366.0
2024-04-17 15:30:00,43.18,43.3,43.12,43.13,642460.0,41.7757,41.8918,41.7177,41.7274,642460.0
2024-04-18 09:30:00,43.23,43.41,43.05,43.33,112927.0,41.8241,41.9983,41.65,41.9209,112927.0
2024-04-18 10:00:00,43.39,43.47,43.21,43.47,53167.0,41.9789,42.0563,41.8048,42.0563,53167.0
2024-04-18 10:30:00,43.48,43.67,43.45,43.64,127651.0,42.066,42.2498,42.037,42.2208,127651.0
2024-04-18 11:00:00,43.64,43.72,43.57,43.61,149334.0,42.2208,42.2982,42.1531,42.1918,149334.0
2024-04-18 11:30:00,43.61,43.64,43.51,43.54,35028.0,42.1918,42.2208,42.095,42.124,35028.0
2024-04-18 12:00:00,43.54,43.58,43.43,43.48,39904.0,42.124,42.1627,42.0176,42.066,39904.0
2024-04-18 12:30:00,43.47,43.47,43.32,43.33,101269.0,42.0563,42.0563,41.9112,41.9209,101269.0
2024-04-18 13:00:00,43.34,43.36,43.18,43.34,45562.0,41.9305,41.9499,41.7757,41.9305,45562.0
2024-04-18 13:30:00,43.34,43.34,43.17,43.32,43600.0,41.9305,41.9305,41.7661,41.9112,43600.0
2024-04-18 14:00:00,43.31,43.32,43.19,43.19,48496.0,41.9015,41.9112,41.7854,41.7854,48496.0
2024-04-18 14:30:00,43.19,43.29,43.09,43.28,87160.0,41.7854,41.8822,41.6887,41.8725,87160.0
2024-04-18 15:00:00,43.29,43.44,43.28,43.44,61930.0,41.8822,42.0273,41.8725,42.0273,61930.0
2024-04-18 15:30:00,43.45,43.52,43.34,43.36,152705.0,42.037,42.1047,41.9305,41.9499,152705.0
2024-04-19 09:30:00,43.39,43.94,43.2,43.89,180450.0,41.9789,42.511,41.7951,42.4627,180450.0
2024-04-19 10:00:00,43.92,44.04,43.87,43.98,81874.0,42.4917,42.6078,42.4433,42.5497,81874.0
2024-04-19 10:30:00,43.97,44.14,43.86,44.0,59459.0,42.54,42.7045,42.4336,42.5691,59459.0
2024-04-19 11:00:00,43.99,44.16,43.93,44.12,61457.0,42.5594,42.7239,42.5013,42.6852,61457.0
2024-04-19 11:30:00,44.11,44.24,44.08,44.19,65097.0,42.6755,42.8013,42.6465,42.7529,65097.0
2024-04-19 12:00:00,44.2,44.28,44.02,44.09,64495.0,42.7626,42.84,42.5884,42.6561,64495.0
2024-04-19 12:30:00,44.09,44.31,44.07,44.28,70209.0,42.6561,42.869,42.6368,42.84,70209.0
2024-04-19 13:00:00,44.28,44.39,44.24,44.25,47453.0,42.84,42.9464,42.8013,42.8109,47453.0
2024-04-19 13:30:00,44.24,44.38,44.24,44.28,43154.0,42.8013,42.9367,42.8013,42.84,43154.0
2024-04-19 14:00:00,44.27,44.27,44.06,44.07,80081.0,42.8303,42.8303,42.6271,42.6368,80081.0
2024-04-19 14:30:00,44.07,44.17,44.01,44.17,57902.0,42.6368,42.7335,42.5787,42.7335,57902.0
2024-04-19 15:00:00,44.16,44.25,44.1,44.17,56714.0,42.7239,42.8109,42.6658,42.7335,56714.0
2024-04-19 15:30:00,44.16,44.42,44.04,44.39,296400.0,42.7239,42.9754,42.6078,42.9464,296400.0
2024-04-22 09:30:00,44.45,44.64,44.29,44.62,198809.0,43.0044,43.1883,42.8496,43.1689,198809.0
2024-04-22 10:00:00,44.63,44.75,44.59,44.71,47498.0,43.1786,43.2947,43.1399,43.256,47498.0
2024-04-22 10:30:00,44.73,44.83,44.66,44.66,38850.0,43.2753,43.3721,43.2076,43.2076,38850.0
2024-04-22 11:00:00,44.66,44.88,44.64,44.85,36855.0,43.2076,43.4205,43.1883,43.3914,36855.0
2024-04-22 11:30:00,44.85,44.87,44.76,44.87,35596.0,43.3914,43.4108,43.3044,43.4108,35596.0
2024-04-22 12:00:00,44.88,44.98,44.83,44.96,36440.0,43.4205,43.5172,43.3721,43.4979,36440.0
2024-04-22 12:30:00,44.96,45.14,44.92,45.14,39947.0,43.4979,43.672,43.4592,43.672,39947.0
2024-04-22 13:00:00,45.14,45.25,45.12,45.25,38257.0,43.672,43.7784,43.6526,43.7784,38257.0
2024-04-22 13:30:00,45.25,45.32,45.16,45.27,55622.0,43.7784,43.8461,43.6913,43.7978,55622.0
2024-04-22 14:00:00,45.28,45.36,45.26,45.35,38701.0,43.8074,43.8848,43.7881,43.8752,38701.0
2024-04-22 14:30:00,45.34,45.37,45.21,45.32,73425.0,43.8655,43.8945,43.7397,43.8461,73425.0
2024-04-22 15:00:00,45.32,45.35,45.2,45.25,149575.0,43.8461,43.8752,43.73,43.7784,149575.0
2024-04-22 15:30:00,45.24,45.28,45.1,45.18,294704.0,43.7687,43.8074,43.6333,43.7107,294704.0
2024-04-23 09:30:00,45.15,45.6,44.94,45.59,303787.0,43.6817,44.117,43.4785,44.1074,303787.0
2024-04-23 10:00:00,45.61,45.63,45.39,45.61,111473.0,44.1267,44.1461,43.9139,44.1267,111473.0
2024-04-23 10:30:00,45.62,45.68,45.59,45.66,48110.0,44.1364,44.1944,44.1074,44.1751,48110.0
2024-04-23 11:00:00,45.65,45.81,45.56,45.77,125456.0,44.1654,44.3202,44.0783,44.2815,125456.0
2024-04-23 11:30:00,45.77,45.8,45.7,45.75,45957.0,44.2815,44.3105,44.2138,44.2622,45957.0
2024-04-23 12:00:00,45.76,45.76,45.64,45.72,36726.0,44.2718,44.2718,44.1557,44.2331,36726.0
2024-04-23 12:30:00,45.73,45.8,45.69,45.77,70779.0,44.2428,44.3105,44.2041,44.2815,70779.0
2024-04-23 13:00:00,45.75,45.88,45.73,45.88,35007.0,44.2622,44.3879,44.2428,44.3879,35007.0
2024-04-23 13:30:00,45.88,45.91,45.81,45.91,32804.0,44.3879,44.417,44.3202,44.417,32804.0
2024-04-23 14:00:00,45.9,45.9,45.75,45.79,67294.0,44.4073,44.4073,44.2622,44.3009,67294.0
2024-04-23 14:30:00,45.78,45.84,45.71,45.75,78939.0,44.2912,44.3492,44.2235,44.2622,78939.0
2024-04-23 15:00:00,45.73,45.74,45.63,45.7,97260.0,44.2428,44.2525,44.1461,44.2138,97260.0
2024-04-23 15:30:00,45.69,45.72,45.52,45.66,376786.0,44.2041,44.2331,44.0396,44.1751,376786.0
2024-04-24 09:30:00,45.32,45.73,45.15,45.7,222421.0,43.8461,44.2428,43.6817,44.2138,222421.0
2024-04-24 10:00:00,45.7,45.81,45.62,45.69,57272.0,44.2138,44.3202,44.1364,44.2041,57272.0
2024-04-24 10:30:00,45.68,45.7,45.51,45.57,60373.0,44.1944,44.2138,44.03,44.088,60373.0
2024-04-24 11:00:00,45.58,45.59,45.48,45.51,32456.0,44.0977,44.1074,44.0009,44.03,32456.0
2024-04-24 11:30:00,45.51,45.52,45.36,45.48,32150.0,44.03,44.0396,43.8848,44.0009,32150.0
2024-04-24 12:00:00,45.47,45.58,45.45,45.58,30855.0,43.9913,44.0977,43.9719,44.0977,30855.0
2024-04-24 12:30:00,45.57,45.67,45.51,45.67,34937.0,44.088,44.1848,44.03,44.1848,34937.0
2024-04-24 13:00:00,45.66,45.73,45.62,45.73,27843.0,44.1751,44.2428,44.1364,44.2428,27843.0
2024-04-24 13:30:00,45.72,45.81,45.72,45.8,75908.0,44.2331,44.3202,44.2331,44.3105,75908.0
2024-04-24 14:00:00,45.8,45.8,45.62,45.71,51283.0,44.3105,44.3105,44.1364,44.2235,51283.0
2024-04-24 14:30:00,45.72,45.8,45.67,45.76,52015.0,44.2331,44.3105,44.1848,44.2718,52015.0
2024-04-24 15:00:00,45.76,45.93,45.7,45.9,75202.0,44.2718,44.4363,44.2138,44.4073,75202.0
2024-04-24 15:30:00,45.89,46.03,45.86,45.94,152551.0,44.3976,44.5331,44.3686,44.446,152551.0
2024-04-25 09:30:00,45.61,45.79,44.95,45.11,277032.0,44.1267,44.3009,43.4882,43.643,277032.0
2024-04-25 10:00:00,45.11,45.28,44.89,45.27,171624.0,43.643,43.8074,43.4301,43.7978,171624.0
2024-04-25 10:30:00,45.28,45.34,45.15,45.22,37234.0,43.8074,43.8655,43.6817,43.7494,37234.0
2024-04-25 11:00:00,45.21,45.27,45.07,45.19,71575.0,43.7397,43.7978,43.6043,43.7204,71575.0
2024-04-25 11:30:00,45.19,45.3,45.09,45.29,44190.0,43.7204,43.8268,43.6236,43.8171,44190.0
2024-04-25 12:00:00,45.28,45.3,45.18,45.25,25913.0,43.8074,43.8268,43.7107,43.7784,25913.0
2024-04-25 12:30:00,45.24,45.3,45.21,45.24,25616.0,43.7687,43.8268,43.7397,43.7687,25616.0
2024-04-25 13:00:00,45.25,45.28,45.17,45.22,22622.0,43.7784,43.8074,43.701,43.7494,22622.0
2024-04-25 13:30:00,45.21,45.38,45.21,45.34,50216.0,43.7397,43.9042,43.7397,43.8655,50216.0
2024-04-25 14:00:00,45.34,45.34,45.12,45.12,60670.0,43.8655,43.8655,43.6526,43.6526,60670.0
2024-04-25 14:30:00,45.12,45.35,45.11,45.34,33505.0,43.6526,43.8752,43.643,43.8655,33505.0
2024-04-25 15:00:00,45.34,45.56,45.33,45.53,48550.0,43.8655,44.0783,43.8558,44.0493,48550.0
2024-04-25 15:30:00,45.52,45.55,45.38,45.45,122688.0,44.0396,44.0687,43.9042,43.9719,122688.0
2024-04-26 09:30:00,45.46,45.83,45.35,45.72,141260.0,43.9816,44.3396,43.8752,44.2331,141260.0
2024-04-26 10:00:00,45.71,45.77,45.62,45.69,59187.0,44.2235,44.2815,44.1364,44.2041,59187.0
2024-04-26 10:30:00,45.69,45.76,45.44,45.52,69369.0,44.2041,44.2718,43.9622,44.0396,69369.0
2024-04-26 11:00:00,45.52,45.59,45.42,45.5,43153.0,44.0396,44.1074,43.9429,44.0203,43153.0
2024-04-26 11:30:00,45.48,45.56,45.43,45.55,59897.0,44.0009,44.0783,43.9526,44.0687,59897.0
2024-04-26 12:00:00,45.56,45.61,45.54,45.61,51129.0,44.0783,44.1267,44.059,44.1267,51129.0
2024-04-26 12:30:00,45.61,45.61,45.55,45.59,43708.0,44.1267,44.1267,44.0687,44.1074,43708.0
2024-04-26 13:00:00,45.59,45.61,45.5,45.55,54980.0,44.1074,44.1267,44.0203,44.0687,54980.0
2024-04-26 13:30:00,45.55,45.57,45.48,45.51,42212.0,44.0687,44.088,44.0009,44.03,42212.0
2024-04-26 14:00:00,45.51,45.55,45.49,45.5,35040.0,44.03,44.0687,44.0106,44.0203,35040.0
2024-04-26 14:30:00,45.5,45.57,45.47,45.54,42841.0,44.0203,44.088,43.9913,44.059,42841.0
2024-04-26 15:00:00,45.53,45.53,45.43,45.44,46418.0,44.0493,44.0493,43.9526,43.9622,46418.0
2024-04-26 15:30:00,45.43,45.46,45.31,45.32,203201.0,43.9526,43.9816,43.8365,43.8461,203201.0
2024-04-29 09:30:00,45.39,45.66,45.35,45.43,152038.0,43.9139,44.1751,43.8752,43.9526,152038.0
2024-04-29 10:00:00,45.44,45.51,45.39,45.41,53528.0,43.9622,44.03,43.9139,43.9332,53528.0
2024-04-29 10:30:00,45.4,45.47,45.36,45.37,39152.0,43.9235,43.9913,43.8848,43.8945,39152.0
2024-04-29 11:00:00,45.36,45.44,45.32,45.33,42057.0,43.8848,43.9622,43.8461,43.8558,42057.0
2024-04-29 11:30:00,45.32,45.32,45.23,45.27,54129.0,43.8461,43.8461,43.7591,43.7978,54129.0
2024-04-29 12:00:00,45.26,45.39,45.25,45.39,43045.0,43.7881,43.9139,43.7784,43.9139,43045.0
2024-04-29 12:30:00,45.39,45.47,45.32,45.34,20762.0,43.9139,43.9913,43.8461,43.8655,20762.0
2024-04-29 13:00:00,45.34,45.37,45.26,45.28,46116.0,43.8655,43.8945,43.7881,43.8074,46116.0
2024-04-29 13:30:00,45.29,45.36,45.26,45.32,44070.0,43.8171,43.8848,43.7881,43.8461,44070.0
2024-04-29 14:00:00,45.31,45.35,45.28,45.33,31160.0,43.8365,43.8752,43.8074,43.8558,31160.0
2024-04-29 14:30:00,45.32,45.32,45.22,45.26,48455.0,43.8461,43.8461,43.7494,43.7881,48455.0
2024-04-29 15:00:00,45.25,45.25,44.97,45.07,74794.0,43.7784,43.7784,43.5075,43.6043,74794.0
2024-04-29 15:30:00,45.06,45.14,45.02,45.08,238764.0,43.5946,43.672,43.5559,43.614,238764.0
2024-04-30 09:30:00,44.79,45.03,44.57,44.93,98731.0,43.3334,43.5656,43.1205,43.4688,98731.0
2024-04-30 10:00:00,44.94,45.03,44.86,44.92,61451.0,43.4785,43.5656,43.4011,43.4592,61451.0
2024-04-30 10:30:00,44.92,44.99,44.84,44.96,48180.0,43.4592,43.5269,43.3818,43.4979,48180.0
2024-04-30 11:00:00,44.97,44.97,44.76,44.81,36653.0,43.5075,43.5075,43.3044,43.3527,36653.0
2024-04-30 11:30:00,44.82,44.82,44.72,44.73,61516.0,43.3624,43.3624,43.2657,43.2753,61516.0
2024-04-30 12:00:00,44.71,44.74,44.66,44.66,106308.0,43.256,43.285,43.2076,43.2076,106308.0
2024-04-30 12:30:00,44.66,44.67,44.52,44.59,172190.0,43.2076,43.2173,43.0722,43.1399,172190.0
2024-04-30 13:00:00,44.59,44.68,44.57,44.66,133486.0,43.1399,43.227,43.1205,43.2076,133486.0
2024-04-30 13:30:00,44.66,44.75,44.63,44.73,127292.0,43.2076,43.2947,43.1786,43.2753,127292.0
2024-04-30 14:00:00,44.73,44.77,44.59,44.62,151030.0,43.2753,43.314,43.1399,43.1689,151030.0
2024-04-30 14:30:00,44.61,44.67,44.52,44.58,152774.0,43.1592,43.2173,43.0722,43.1302,152774.0
2024-04-30 15:00:00,44.58,44.63,44.54,44.55,175294.0,43.1302,43.1786,43.0915,43.1012,175294.0
2024-04-30 15:30:00,44.55,44.56,44.35,44.35,445309.0,43.1012,43.1109,42.9077,42.9077,445309.0
2024-05-01 09:30:00,44.72,45.21,44.72,45.01,179074.0,43.2657,43.7397,43.2657,43.5462,179074.0
2024-05-01 10:00:00,45.02,45.25,44.92,45.09,163325.0,43.5559,43.7784,43.4592,43.6236,163325.0
2024-05-01 10:30:00,45.09,45.27,45.06,45.25,192964.0,43.6236,43.7978,43.5946,43.7784,192964.0
2024-05-01 11:00:00,45.26,45.33,45.12,45.2,106077.0,43.7881,43.8558,43.6526,43.73,106077.0
2024-05-01 11:30:00,45.19,45.2,45.06,45.17,55166.0,43.7204,43.73,43.5946,43.701,55166.0
2024-05-01 12:00:00,45.16,45.2,45.09,45.14,66276.0,43.6913,43.73,43.6236,43.672,66276.0
2024-05-01 12:30:00,45.13,45.21,45.12,45.14,52272.0,43.6623,43.7397,43.6526,43.672,52272.0
2024-05-01 13:00:00,45.14,45.3,45.04,45.23,155689.0,43.672,43.8268,43.5753,43.7591,155689.0
2024-05-01 13:30:00,45.23,45.32,45.1,45.14,168738.0,43.7591,43.8461,43.6333,43.672,168738.0
2024-05-01 14:00:00,45.15,45.29,45.06,45.29,241031.0,43.6817,43.8171,43.5946,43.8171,241031.0
2024-05-01 14:30:00,45.29,46.05,45.05,45.98,444463.0,43.8171,44.5524,43.5849,44.4847,444463.0
2024-05-01 15:00:00,45.98,46.12,45.72,45.75,278639.0,44.4847,44.6201,44.2331,44.2622,278639.0
2024-05-01 15:30:00,45.75,45.75,45.21,45.26,560525.0,44.2622,44.2622,43.7397,43.7881,560525.0
2024-05-02 09:30:00,45.77,45.85,45.42,45.78,182202.0,44.2815,44.3589,43.9429,44.2912,182202.0
2024-05-02 10:00:00,45.79,45.82,45.5,45.6,92683.0,44.3009,44.3299,44.0203,44.117,92683.0
2024-05-02 10:30:00,45.6,45.6,45.36,45.54,41427.0,44.117,44.117,43.8848,44.059,41427.0
2024-05-02 11:00:00,45.54,45.66,45.48,45.55,74306.0,44.059,44.1751,44.0009,44.0687,74306.0
2024-05-02 11:30:00,45.54,45.56,45.47,45.5,32531.0,44.059,44.0783,43.9913,44.0203,32531.0
2024-05-02 12:00:00,45.51,45.53,45.45,45.5,40451.0,44.03,44.0493,43.9719,44.0203,40451.0
2024-05-02 12:30:00,45.51,45.57,45.46,45.54,27329.0,44.03,44.088,43.9816,44.059,27329.0
2024-05-02 13:00:00,45.54,45.65,45.52,45.64,43307.0,44.059,44.1654,44.0396,44.1557,43307.0
2024-05-02 13:30:00,45.65,45.66,45.57,45.62,56995.0,44.1654,44.1751,44.088,44.1364,56995.0
2024-05-02 14:00:00,45.62,45.7,45.6,45.7,81784.0,44.1364,44.2138,44.117,44.2138,81784.0
2024-05-02 14:30:00,45.7,45.86,45.69,45.83,108945.0,44.2138,44.3686,44.2041,44.3396,108945.0
2024-05-02 15:00:00,45.84,45.91,45.78,45.83,76950.0,44.3492,44.417,44.2912,44.3396,76950.0
2024-05-02 15:30:00,45.81,45.89,45.72,45.89,209408.0,44.3202,44.3976,44.2331,44.3976,209408.0
2024-05-03 09:30:00,46.56,46.88,46.32,46.65,261367.0,45.0458,45.3554,44.8136,45.1329,261367.0
2024-05-03 10:00:00,46.67,46.8,46.36,46.48,163219.0,45.1522,45.278,44.8523,44.9684,163219.0
2024-05-03 10:30:00,46.48,46.52,46.34,46.37,111096.0,44.9684,45.0071,44.833,44.862,111096.0
2024-05-03 11:00:00,46.38,46.47,46.37,46.45,49254.0,44.8717,44.9587,44.862,44.9394,49254.0
2024-05-03 11:30:00,46.47,46.54,46.27,46.42,39734.0,44.9587,45.0265,44.7653,44.9104,39734.0
2024-05-03 12:00:00,46.42,46.46,46.41,46.43,29887.0,44.9104,44.9491,44.9007,44.92,29887.0
2024-05-03 12:30:00,46.44,46.46,46.4,46.44,484722.0,44.9297,44.9491,44.891,44.9297,484722.0
2024-05-03 13:00:00,46.44,46.49,46.36,46.38,47063.0,44.9297,44.9781,44.8523,44.8717,47063.0
2024-05-03 13:30:00,46.37,46.44,46.32,46.42,36802.0,44.862,44.9297,44.8136,44.9104,36802.0
2024-05-03 14:00:00,46.43,46.5,46.42,46.47,47858.0,44.92,44.9878,44.9104,44.9587,47858.0
2024-05-03 14:30:00,46.47,46.49,46.37,46.38,38485.0,44.9587,44.9781,44.862,44.8717,38485.0
2024-05-03 15:00:00,46.37,46.41,46.28,46.4,60111.0,44.862,44.9007,44.7749,44.891,60111.0
2024-05-03 15:30:00,46.39,46.43,46.31,46.38,214418.0,44.8813,44.92,44.8039,44.8717,214418.0
2024-05-06 09:30:00,46.68,46.9,46.47,46.78,107476.0,45.1619,45.3748,44.9587,45.2587,107476.0
2024-05-06 10:00:00,46.79,46.94,46.75,46.9,63913.0,45.2683,45.4135,45.2296,45.3748,63913.0
2024-05-06 10:30:00,46.9,46.93,46.85,46.88,28406.0,45.3748,45.4038,45.3264,45.3554,28406.0
2024-05-06 11:00:00,46.89,46.89,46.78,46.81,53849.0,45.3651,45.3651,45.2587,45.2877,53849.0
2024-05-06 11:30:00,46.82,46.92,46.81,46.9,32286.0,45.2974,45.3941,45.2877,45.3748,32286.0
2024-05-06 12:00:00,46.89,46.93,46.87,46.9,34044.0,45.3651,45.4038,45.3457,45.3748,34044.0
2024-05-06 12:30:00,46.9,46.95,46.88,46.92,29673.0,45.3748,45.4231,45.3554,45.3941,29673.0
2024-05-06 13:00:00,46.93,46.97,46.92,46.95,40265.0,45.4038,45.4425,45.3941,45.4231,40265.0
2024-05-06 13:30:00,46.96,47.03,46.95,47.01,34495.0,45.4328,45.5005,45.4231,45.4812,34495.0
2024-05-06 14:00:00,47.0,47.05,46.99,47.03,39155.0,45.4715,45.5199,45.4618,45.5005,39155.0
2024-05-06 14:30:00,47.03,47.05,46.94,46.97,20005.0,45.5005,45.5199,45.4135,45.4425,20005.0
2024-05-06 15:00:00,46.96,46.96,46.85,46.9,34803.0,45.4328,45.4328,45.3264,45.3748,34803.0
2024-05-06 15:30:00,46.89,46.95,46.85,46.88,173036.0,45.3651,45.4231,45.3264,45.3554,173036.0
2024-05-07 09:30:00,47.04,47.21,47.0,47.15,179079.0,45.5102,45.6747,45.4715,45.6166,179079.0
2024-05-07 10:00:00,47.16,47.2,47.08,47.2,28489.0,45.6263,45.665,45.5489,45.665,28489.0
2024-05-07 10:30:00,47.19,47.24,47.15,47.21,36441.0,45.6553,45.7037,45.6166,45.6747,36441.0
2024-05-07 11:00:00,47.21,47.3,47.18,47.2,89510.0,45.6747,45.7618,45.6457,45.665,89510.0
2024-05-07 11:30:00,47.19,47.22,47.15,47.19,59650.0,45.6553,45.6844,45.6166,45.6553,59650.0
2024-05-07 12:00:00,47.19,47.21,47.15,47.19,47364.0,45.6553,45.6747,45.6166,45.6553,47364.0
2024-05-07 12:30:00,47.2,47.21,47.12,47.16,84357.0,45.665,45.6747,45.5876,45.6263,84357.0
2024-05-07 13:00:00,47.16,47.19,47.1,47.1,78479.0,45.6263,45.6553,45.5683,45.5683,78479.0
2024-05-07 13:30:00,47.09,47.11,46.94,46.97,113245.0,45.5586,45.5779,45.4135,45.4425,113245.0
2024-05-07 14:00:00,46.97,47.02,46.94,46.97,90457.0,45.4425,45.4909,45.4135,45.4425,90457.0
2024-05-07 14:30:00,46.98,46.99,46.89,46.89,124287.0,45.4522,45.4618,45.3651,45.3651,124287.0
2024-05-07 15:00:00,46.89,46.94,46.85,46.93,185320.0,45.3651,45.4135,45.3264,45.4038,185320.0
2024-05-07 15:30:00,46.94,46.97,46.78,46.8,465587.0,45.4135,45.4425,45.2587,45.278,465587.0
2024-05-08 09:30:00,46.46,46.65,46.32,46.56,70579.0,44.9491,45.1329,44.8136,45.0458,70579.0
2024-05-08 10:00:00,46.58,46.61,46.48,46.58,24577.0,45.0652,45.0942,44.9684,45.0652,24577.0
2024-05-08 10:30:00,46.59,46.69,46.53,46.68,63949.0,45.0748,45.1716,45.0168,45.1619,63949.0
2024-05-08 11:00:00,46.67,46.85,46.65,46.82,70918.0,45.1522,45.3264,45.1329,45.2974,70918.0
2024-05-08 11:30:00,46.82,46.83,46.76,46.81,56379.0,45.2974,45.307,45.2393,45.2877,56379.0
2024-05-08 12:00:00,46.81,46.83,46.78,46.79,65346.0,45.2877,45.307,45.2587,45.2683,65346.0
2024-05-08 12:30:00,46.79,46.82,46.72,46.81,52156.0,45.2683,45.2974,45.2006,45.2877,52156.0
2024-05-08 13:00:00,46.82,46.91,46.77,46.9,85531.0,45.2974,45.3844,45.249,45.3748,85531.0
2024-05-08 13:30:00,46.9,46.96,46.88,46.95,61571.0,45.3748,45.4328,45.3554,45.4231,61571.0
2024-05-08 14:00:00,46.95,47.02,46.94,47.02,64334.0,45.4231,45.4909,45.4135,45.4909,64334.0
2024-05-08 14:30:00,47.02,47.03,46.97,47.0,62076.0,45.4909,45.5005,45.4425,45.4715,62076.0
2024-05-08 15:00:00,46.99,47.08,46.97,47.03,103677.0,45.4618,45.5489,45.4425,45.5005,103677.0
2024-05-08 15:30:00,47.03,47.09,47.01,47.05,353246.0,45.5005,45.5586,45.4812,45.5199,353246.0
2024-05-09 09:30:00,47.06,47.27,46.92,47.23,110135.0,45.5296,45.7327,45.3941,45.694,110135.0
2024-05-09 10:00:00,47.23,47.39,47.22,47.36,117271.0,45.694,45.8488,45.6844,45.8198,117271.0
2024-05-09 10:30:00,47.37,47.38,47.29,47.31,52708.0,45.8295,45.8392,45.7521,45.7714,52708.0
2024-05-09 11:00:00,47.31,47.36,47.29,47.34,47151.0,45.7714,45.8198,45.7521,45.8005,47151.0
2024-05-09 11:30:00,47.33,47.34,47.28,47.29,37161.0,45.7908,45.8005,45.7424,45.7521,37161.0
2024-05-09 12:00:00,47.29,47.3,47.24,47.24,30001.0,45.7521,45.7618,45.7037,45.7037,30001.0
2024-05-09 12:30:00,47.23,47.23,47.14,47.15,45054.0,45.694,45.694,45.607,45.6166,45054.0
2024-05-09 13:00:00,47.16,47.23,47.13,47.15,62717.0,45.6263,45.694,45.5973,45.6166,62717.0
2024-05-09 13:30:00,47.15,47.17,47.13,47.13,39301.0,45.6166,45.636,45.5973,45.5973,39301.0
2024-05-09 14:00:00,47.14,47.2,47.12,47.19,32407.0,45.607,45.665,45.5876,45.6553,32407.0
2024-05-09 14:30:00,47.19,47.2,47.1,47.17,71431.0,45.6553,45.665,45.5683,45.636,71431.0
2024-05-09 15:00:00,47.17,47.25,47.17,47.23,75062.0,45.636,45.7134,45.636,45.694,75062.0
2024-05-09 15:30:00,47.23,47.39,47.2,47.35,286753.0,45.694,45.8488,45.665,45.8101,286753.0
2024-05-10 09:30:00,47.47,47.55,47.4,47.46,101243.0,45.9262,46.0036,45.8585,45.9166,101243.0
2024-05-10 10:00:00,47.45,47.45,47.29,47.29,46530.0,45.9069,45.9069,45.7521,45.7521,46530.0
2024-05-10 10:30:00,47.29,47.37,47.12,47.12,46540.0,45.7521,45.8295,45.5876,45.5876,46540.0
2024-05-10 11:00:00,47.11,47.18,47.03,47.18,53818.0,45.5779,45.6457,45.5005,45.6457,53818.0
2024-05-10 11:30:00,47.17,47.29,47.15,47.27,40721.0,45.636,45.7521,45.6166,45.7327,40721.0
2024-05-10 12:00:00,47.27,47.31,47.24,47.28,46629.0,45.7327,45.7714,45.7037,45.7424,46629.0
2024-05-10 12:30:00,47.28,47.3,47.25,47.26,33305.0,45.7424,45.7618,45.7134,45.7231,33305.0
2024-05-10 13:00:00,47.25,47.26,47.16,47.23,39553.0,45.7134,45.7231,45.6263,45.694,39553.0
2024-05-10 13:30:00,47.23,47.29,47.22,47.28,31699.0,45.694,45.7521,45.6844,45.7424,31699.0
2024-05-10 14:00:00,47.28,47.3,47.23,47.3,42967.0,45.7424,45.7618,45.694,45.7618,42967.0
2024-05-10 14:30:00,47.3,47.34,47.26,47.33,53120.0,45.7618,45.8005,45.7231,45.7908,53120.0
2024-05-10 15:00:00,47.33,47.36,47.29,47.34,76699.0,45.7908,45.8198,45.7521,45.8005,76699.0
2024-05-10 15:30:00,47.34,47.39,47.29,47.32,227727.0,45.8005,45.8488,45.7521,45.7811,227727.0
2024-05-13 09:30:00,47.51,47.68,47.42,47.56,71845.0,45.9649,46.1294,45.8779,46.0133,71845.0
2024-05-13 10:00:00,47.57,47.58,47.44,47.48,23062.0,46.023,46.0326,45.8972,45.9359,23062.0
2024-05-13 10:30:00,47.48,47.54,47.43,47.44,18349.0,45.9359,45.9939,45.8875,45.8972,18349.0
2024-05-13 11:00:00,47.45,47.49,47.4,47.45,41322.0,45.9069,45.9456,45.8585,45.9069,41322.0
2024-05-13 11:30:00,47.44,47.44,47.37,47.41,40362.0,45.8972,45.8972,45.8295,45.8682,40362.0
2024-05-13 12:00:00,47.4,47.4,47.35,47.36,27895.0,45.8585,45.8585,45.8101,45.8198,27895.0
2024-05-13 12:30:00,47.36,47.42,47.34,47.38,31061.0,45.8198,45.8779,45.8005,45.8392,31061.0
2024-05-13 13:00:00,47.37,47.37,47.24,47.27,38985.0,45.8295,45.8295,45.7037,45.7327,38985.0
2024-05-13 13:30:00,47.28,47.33,47.26,47.32,29581.0,45.7424,45.7908,45.7231,45.7811,29581.0
2024-05-13 14:00:00,47.32,47.32,47.26,47.28,48322.0,45.7811,45.7811,45.7231,45.7424,48322.0
2024-05-13 14:30:00,47.28,47.35,47.28,47.31,64492.0,45.7424,45.8101,45.7424,45.7714,64492.0
2024-05-13 15:00:00,47.32,47.36,47.21,47.22,70348.0,45.7811,45.8198,45.6747,45.6844,70348.0
2024-05-13 15:30:00,47.21,47.21,47.11,47.12,217417.0,45.6747,45.6747,45.5779,45.5876,217417.0
2024-05-14 09:30:00,47.37,47.64,47.24,47.62,111717.0,45.8295,46.0907,45.7037,46.0713,111717.0
2024-05-14 10:00:00,47.62,47.65,47.47,47.49,53643.0,46.0713,46.1004,45.9262,45.9456,53643.0
2024-05-14 10:30:00,47.5,47.55,47.43,47.52,62069.0,45.9552,46.0036,45.8875,45.9746,62069.0
2024-05-14 11:00:00,47.52,47.6,47.51,47.54,49626.0,45.9746,46.052,45.9649,45.9939,49626.0
2024-05-14 11:30:00,47.53,47.57,47.51,47.52,35845.0,45.9843,46.023,45.9649,45.9746,35845.0
2024-05-14 12:00:00,47.51,47.53,47.48,47.48,29222.0,45.9649,45.9843,45.9359,45.9359,29222.0
2024-05-14 12:30:00,47.49,47.49,47.44,47.46,19756.0,45.9456,45.9456,45.8972,45.9166,19756.0
2024-05-14 13:00:00,47.45,47.45,47.33,47.34,83876.0,45.9069,45.9069,45.7908,45.8005,83876.0
2024-05-14 13:30:00,47.34,47.37,47.31,47.34,27057.0,45.8005,45.8295,45.7714,45.8005,27057.0
2024-05-14 14:00:00,47.35,47.47,47.33,47.46,38572.0,45.8101,45.9262,45.7908,45.9166,38572.0
2024-05-14 14:30:00,47.47,47.55,47.43,47.44,145973.0,45.9262,46.0036,45.8875,45.8972,145973.0
2024-05-14 15:00:00,47.44,47.47,47.42,47.44,64357.0,45.8972,45.9262,45.8779,45.8972,64357.0
2024-05-14 15:30:00,47.44,47.67,47.43,47.61,189134.0,45.8972,46.1197,45.8875,46.0617,189134.0
2024-05-15 09:30:00,48.01,48.32,48.01,48.06,186229.0,46.4487,46.7486,46.4487,46.497,186229.0
2024-05-15 10:00:00,48.05,48.09,47.91,47.94,99035.0,46.4874,46.5261,46.3519,46.3809,99035.0
2024-05-15 10:30:00,47.94,47.99,47.83,47.83,43736.0,46.3809,46.4293,46.2745,46.2745,43736.0
2024-05-15 11:00:00,47.83,47.91,47.73,47.91,87800.0,46.2745,46.3519,46.1778,46.3519,87800.0
2024-05-15 11:30:00,47.91,47.94,47.8,47.81,34598.0,46.3519,46.3809,46.2455,46.2552,34598.0
2024-05-15 12:00:00,47.82,47.83,47.74,47.82,40147.0,46.2648,46.2745,46.1874,46.2648,40147.0
2024-05-15 12:30:00,47.82,47.88,47.78,47.87,28370.0,46.2648,46.3229,46.2261,46.3132,28370.0
2024-05-15 13:00:00,47.87,47.88,47.69,47.71,29333.0,46.3132,46.3229,46.1391,46.1584,29333.0
2024-05-15 13:30:00,47.71,47.71,47.57,47.64,46996.0,46.1584,46.1584,46.023,46.0907,46996.0
2024-05-15 14:00:00,47.63,47.67,47.61,47.64,69708.0,46.081,46.1197,46.0617,46.0907,69708.0
2024-05-15 14:30:00,47.64,47.69,47.61,47.69,58055.0,46.0907,46.1391,46.0617,46.1391,58055.0
2024-05-15 15:00:00,47.69,47.76,47.68,47.7,53224.0,46.1391,46.2068,46.1294,46.1487,53224.0
2024-05-15 15:30:00,47.69,47.91,47.67,47.89,315129.0,46.1391,46.3519,46.1197,46.3326,315129.0
2024-05-16 09:30:00,47.83,48.11,47.77,47.87,109557.0,46.2745,46.5454,46.2165,46.3132,109557.0
2024-05-16 10:00:00,47.88,47.92,47.79,47.85,38183.0,46.3229,46.3616,46.2358,46.2939,38183.0
2024-05-16 10:30:00,47.84,47.98,47.84,47.94,27052.0,46.2842,46.4196,46.2842,46.3809,27052.0
2024-05-16 11:00:00,47.94,47.98,47.88,47.91,28090.0,46.3809,46.4196,46.3229,46.3519,28090.0
2024-05-16 11:30:00,47.91,47.98,47.9,47.97,141807.0,46.3519,46.4196,46.3422,46.41,141807.0
2024-05-16 12:00:00,47.97,47.98,47.92,47.94,24158.0,46.41,46.4196,46.3616,46.3809,24158.0
2024-05-16 12:30:00,47.93,47.96,47.9,47.95,33325.0,46.3713,46.4003,46.3422,46.3906,33325.0
2024-05-16 13:00:00,47.94,47.94,47.82,47.87,45890.0,46.3809,46.3809,46.2648,46.3132,45890.0
2024-05-16 13:30:00,47.87,47.9,47.79,47.84,33441.0,46.3132,46.3422,46.2358,46.2842,33441.0
2024-05-16 14:00:00,47.84,47.85,47.78,47.82,44232.0,46.2842,46.2939,46.2261,46.2648,44232.0
2024-05-16 14:30:00,47.83,47.88,47.81,47.88,47341.0,46.2745,46.3229,46.2552,46.3229,47341.0
2024-05-16 15:00:00,47.87,47.89,47.82,47.84,94098.0,46.3132,46.3326,46.2648,46.2842,94098.0
2024-05-16 15:30:00,47.84,47.84,47.7,47.71,331635.0,46.2842,46.2842,46.1487,46.1584,331635.0
2024-05-17 09:30:00,47.77,47.94,47.73,47.85,85216.0,46.2165,46.3809,46.1778,46.2939,85216.0
2024-05-17 10:00:00,47.84,48.01,47.83,47.98,42763.0,46.2842,46.4487,46.2745,46.4196,42763.0
2024-05-17 10:30:00,47.98,47.99,47.89,47.91,22301.0,46.4196,46.4293,46.3326,46.3519,22301.0
2024-05-17 11:00:00,47.93,47.96,47.89,47.91,34489.0,46.3713,46.4003,46.3326,46.3519,34489.0
2024-05-17 11:30:00,47.91,48.07,47.9,48.05,39329.0,46.3519,46.5067,46.3422,46.4874,39329.0
2024-05-17 12:00:00,48.05,48.1,48.01,48.01,34706.0,46.4874,46.5357,46.4487,46.4487,34706.0
2024-05-17 12:30:00,48.01,48.06,47.97,47.98,56836.0,46.4487,46.497,46.41,46.4196,56836.0
2024-05-17 13:00:00,47.98,48.06,47.96,48.05,35981.0,46.4196,46.497,46.4003,46.4874,35981.0
2024-05-17 13:30:00,48.05,48.07,48.0,48.02,44651.0,46.4874,46.5067,46.439,46.4583,44651.0
2024-05-17 14:00:00,48.02,48.02,47.9,47.95,59396.0,46.4583,46.4583,46.3422,46.3906,59396.0
2024-05-17 14:30:00,47.95,47.97,47.92,47.96,74426.0,46.3906,46.41,46.3616,46.4003,74426.0
2024-05-17 15:00:00,47.95,48.0,47.93,47.96,59305.0,46.3906,46.439,46.3713,46.4003,59305.0
2024-05-17 15:30:00,47.96,47.97,47.87,47.96,320089.0,46.4003,46.41,46.3132,46.4003,320089.0
2024-05-20 09:30:00,47.98,48.06,47.79,47.83,85008.0,46.4196,46.497,46.2358,46.2745,85008.0
2024-05-20 10:00:00,47.83,47.84,47.72,47.82,34671.0,46.2745,46.2842,46.1681,46.2648,34671.0
2024-05-20 10:30:00,47.82,47.98,47.82,47.96,28657.0,46.2648,46.4196,46.2648,46.4003,28657.0
2024-05-20 11:00:00,47.96,48.02,47.94,48.0,14884.0,46.4003,46.4583,46.3809,46.439,14884.0
2024-05-20 11:30:00,47.99,48.02,47.88,47.9,60189.0,46.4293,46.4583,46.3229,46.3422,60189.0
2024-05-20 12:00:00,47.9,47.9,47.84,47.85,24300.0,46.3422,46.3422,46.2842,46.2939,24300.0
2024-05-20 12:30:00,47.84,47.84,47.76,47.77,23214.0,46.2842,46.2842,46.2068,46.2165,23214.0
2024-05-20 13:00:00,47.77,47.79,47.72,47.74,28531.0,46.2165,46.2358,46.1681,46.1874,28531.0
2024-05-20 13:30:00,47.75,47.77,47.71,47.73,34440.0,46.1971,46.2165,46.1584,46.1778,34440.0
2024-05-20 14:00:00,47.72,47.72,47.58,47.59,92801.0,46.1681,46.1681,46.0326,46.0423,92801.0
2024-05-20 14:30:00,47.58,47.59,47.42,47.48,121482.0,46.0326,46.0423,45.8779,45.9359,121482.0
2024-05-20 15:00:00,47.48,47.57,47.45,47.47,73808.0,45.9359,46.023,45.9069,45.9262,73808.0
2024-05-20 15:30:00,47.47,47.5,47.26,47.28,302507.0,45.9262,45.9552,45.7231,45.7424,302507.0
2024-05-21 09:30:00,47.21,47.63,47.21,47.42,117423.0,45.6747,46.081,45.6747,45.8779,117423.0
2024-05-21 10:00:00,47.41,47.54,47.4,47.51,37222.0,45.8682,45.9939,45.8585,45.9649,37222.0
2024-05-21 10:30:00,47.51,47.65,47.49,47.54,30564.0,45.9649,46.1004,45.9456,45.9939,30564.0
2024-05-21 11:00:00,47.52,47.53,47.46,47.5,12193.0,45.9746,45.9843,45.9166,45.9552,12193.0
2024-05-21 11:30:00,47.49,47.49,47.4,47.4,52728.0,45.9456,45.9456,45.8585,45.8585,52728.0
2024-05-21 12:00:00,47.39,47.41,47.33,47.41,10905.0,45.8488,45.8682,45.7908,45.8682,10905.0
2024-05-21 12:30:00,47.41,47.47,47.39,47.47,10609.0,45.8682,45.9262,45.8488,45.9262,10609.0
2024-05-21 13:00:00,47.46,47.5,47.41,47.43,35714.0,45.9166,45.9552,45.8682,45.8875,35714.0
2024-05-21 13:30:00,47.42,47.54,47.42,47.54,36897.0,45.8779,45.9939,45.8779,45.9939,36897.0
2024-05-21 14:00:00,47.54,47.54,47.48,47.51,30652.0,45.9939,45.9939,45.9359,45.9649,30652.0
2024-05-21 14:30:00,47.51,47.53,47.47,47.49,21875.0,45.9649,45.9843,45.9262,45.9456,21875.0
2024-05-21 15:00:00,47.48,47.56,47.44,47.44,73240.0,45.9359,46.0133,45.8972,45.8972,73240.0
2024-05-21 15:30:00,47.45,47.55,47.44,47.5,200171.0,45.9069,46.0036,45.8972,45.9552,200171.0
2024-05-22 09:30:00,47.36,47.54,47.21,47.49,63939.0,45.8198,45.9939,45.6747,45.9456,63939.0
2024-05-22 10:00:00,47.48,47.49,47.31,47.34,43477.0,45.9359,45.9456,45.7714,45.8005,43477.0
2024-05-22 10:30:00,47.36,47.4,47.31,47.33,33716.0,45.8198,45.8585,45.7714,45.7908,33716.0
2024-05-22 11:00:00,47.33,47.34,47.2,47.23,31269.0,45.7908,45.8005,45.665,45.694,31269.0
2024-05-22 11:30:00,47.22,47.22,47.12,47.18,31609.0,45.6844,45.6844,45.5876,45.6457,31609.0
2024-05-22 12:00:00,47.18,47.27,47.17,47.26,75499.0,45.6457,45.7327,45.636,45.7231,75499.0
2024-05-22 12:30:00,47.26,47.28,47.21,47.21,69606.0,45.7231,45.7424,45.6747,45.6747,69606.0
2024-05-22 13:00:00,47.21,47.24,47.16,47.16,103402.0,45.6747,45.7037,45.6263,45.6263,103402.0
2024-05-22 13:30:00,47.16,47.25,47.08,47.25,71318.0,45.6263,45.7134,45.5489,45.7134,71318.0
2024-05-22 14:00:00,47.25,47.25,46.87,46.87,141565.0,45.7134,45.7134,45.3457,45.3457,141565.0
2024-05-22 14:30:00,46.86,46.92,46.78,46.86,143356.0,45.3361,45.3941,45.2587,45.3361,143356.0
2024-05-22 15:00:00,46.87,46.94,46.81,46.84,341681.0,45.3457,45.4135,45.2877,45.3167,341681.0
2024-05-22 15:30:00,46.85,47.0,46.84,46.98,1009950.0,45.3264,45.4715,45.3167,45.4522,1009950.0
2024-05-23 09:30:00,47.19,47.19,46.49,46.57,194023.0,45.6553,45.6553,44.9781,45.0555,194023.0
2024-05-23 10:00:00,46.56,46.75,46.55,46.62,82133.0,45.0458,45.2296,45.0361,45.1039,82133.0
2024-05-23 10:30:00,46.62,46.7,46.53,46.53,28913.0,45.1039,45.1813,45.0168,45.0168,28913.0
2024-05-23 11:00:00,46.55,46.7,46.54,46.58,30131.0,45.0361,45.1813,45.0265,45.0652,30131.0
2024-05-23 11:30:00,46.58,46.66,46.54,46.63,25297.0,45.0652,45.1426,45.0265,45.1135,25297.0
2024-05-23 12:00:00,46.63,46.64,46.49,46.56,41770.0,45.1135,45.1232,44.9781,45.0458,41770.0
2024-05-23 12:30:00,46.56,46.58,46.35,46.37,33208.0,45.0458,45.0652,44.8426,44.862,33208.0
2024-05-23 13:00:00,46.37,46.38,46.18,46.28,65587.0,44.862,44.8717,44.6782,44.7749,65587.0
2024-05-23 13:30:00,46.28,46.3,45.96,45.97,151900.0,44.7749,44.7943,44.4653,44.475,151900.0
2024-05-23 14:00:00,45.95,45.96,45.73,45.81,42136.0,44.4557,44.4653,44.2428,44.3202,42136.0
2024-05-23 14:30:00,45.8,45.98,45.78,45.91,41899.0,44.3105,44.4847,44.2912,44.417,41899.0
2024-05-23 15:00:00,45.9,45.95,45.82,45.91,42582.0,44.4073,44.4557,44.3299,44.417,42582.0
2024-05-23 15:30:00,45.91,45.95,45.88,45.92,166078.0,44.417,44.4557,44.3879,44.4266,166078.0
2024-05-24 09:30:00,46.17,46.26,45.99,46.11,116149.0,44.6685,44.7556,44.4944,44.6105,116149.0
2024-05-24 10:00:00,46.1,46.22,46.09,46.15,24511.0,44.6008,44.7169,44.5911,44.6492,24511.0
2024-05-24 10:30:00,46.15,46.15,45.99,46.1,10162.0,44.6492,44.6492,44.4944,44.6008,10162.0
2024-05-24 11:00:00,46.09,46.17,46.07,46.12,11437.0,44.5911,44.6685,44.5718,44.6201,11437.0
2024-05-24 11:30:00,46.12,46.14,46.02,46.09,22200.0,44.6201,44.6395,44.5234,44.5911,22200.0
2024-05-24 12:00:00,46.08,46.21,46.07,46.18,13407.0,44.5814,44.7072,44.5718,44.6782,13407.0
2024-05-24 12:30:00,46.17,46.18,46.06,46.07,14048.0,44.6685,44.6782,44.5621,44.5718,14048.0
2024-05-24 13:00:00,46.07,46.12,46.06,46.09,9574.0,44.5718,44.6201,44.5621,44.5911,9574.0
2024-05-24 13:30:00,46.09,46.12,46.06,46.08,15056.0,44.5911,44.6201,44.5621,44.5814,15056.0
2024-05-24 14:00:00,46.07,46.12,46.04,46.05,21765.0,44.5718,44.6201,44.5427,44.5524,21765.0
2024-05-24 14:30:00,46.03,46.17,46.01,46.09,18585.0,44.5331,44.6685,44.5137,44.5911,18585.0
2024-05-24 15:00:00,46.09,46.15,46.03,46.12,32446.0,44.5911,44.6492,44.5331,44.6201,32446.0
2024-05-24 15:30:00,46.11,46.29,46.1,46.27,213616.0,44.6105,44.7846,44.6008,44.7653,213616.0
2024-05-28 09:30:00,46.4,46.48,46.2,46.38,135733.0,44.891,44.9684,44.6975,44.8717,135733.0
2024-05-28 10:00:00,46.36,46.37,46.12,46.17,220337.0,44.8523,44.862,44.6201,44.6685,220337.0
2024-05-28 10:30:00,46.16,46.2,46.09,46.13,18011.0,44.6588,44.6975,44.5911,44.6298,18011.0
2024-05-28 11:00:00,46.14,46.31,46.11,46.24,187804.0,44.6395,44.8039,44.6105,44.7362,187804.0
2024-05-28 11:30:00,46.25,46.26,46.16,46.23,29707.0,44.7459,44.7556,44.6588,44.7266,29707.0
2024-05-28 12:00:00,46.24,46.24,46.14,46.15,23290.0,44.7362,44.7362,44.6395,44.6492,23290.0
2024-05-28 12:30:00,46.14,46.28,46.14,46.15,23692.0,44.6395,44.7749,44.6395,44.6492,23692.0
2024-05-28 13:00:00,46.15,46.16,46.02,46.02,37183.0,44.6492,44.6588,44.5234,44.5234,37183.0
2024-05-28 13:30:00,46.01,46.05,45.83,45.87,80627.0,44.5137,44.5524,44.3396,44.3783,80627.0
2024-05-28 14:00:00,45.86,45.86,45.71,45.73,48468.0,44.3686,44.3686,44.2235,44.2428,48468.0
2024-05-28 14:30:00,45.73,45.76,45.67,45.75,28602.0,44.2428,44.2718,44.1848,44.2622,28602.0
2024-05-28 15:00:00,45.74,45.85,45.72,45.73,136491.0,44.2525,44.3589,44.2331,44.2428,136491.0
2024-05-28 15:30:00,45.73,45.88,45.73,45.84,224326.0,44.2428,44.3879,44.2428,44.3492,224326.0
2024-05-29 09:30:00,45.18,45.18,44.62,44.9,199790.0,43.7107,43.7107,43.1689,43.4398,199790.0
2024-05-29 10:00:00,44.89,44.98,44.84,44.94,61893.0,43.4301,43.5172,43.3818,43.4785,61893.0
2024-05-29 10:30:00,44.93,44.94,44.74,44.8,57014.0,43.4688,43.4785,43.285,43.3431,57014.0
2024-05-29 11:00:00,44.8,44.85,44.73,44.77,59440.0,43.3431,43.3914,43.2753,43.314,59440.0
2024-05-29 11:30:00,44.76,44.77,44.69,44.73,39052.0,43.3044,43.314,43.2366,43.2753,39052.0
2024-05-29 12:00:00,44.72,44.87,44.68,44.84,19934.0,43.2657,43.4108,43.227,43.3818,19934.0
2024-05-29 12:30:00,44.85,44.9,44.78,44.88,24233.0,43.3914,43.4398,43.3237,43.4205,24233.0
2024-05-29 13:00:00,44.89,44.92,44.78,44.92,58455.0,43.4301,43.4592,43.3237,43.4592,58455.0
2024-05-29 13:30:00,44.92,45.03,44.86,45.0,30568.0,43.4592,43.5656,43.4011,43.5366,30568.0
2024-05-29 14:00:00,44.99,45.04,44.97,44.97,34340.0,43.5269,43.5753,43.5075,43.5075,34340.0
2024-05-29 14:30:00,44.98,45.04,44.89,44.97,29217.0,43.5172,43.5753,43.4301,43.5075,29217.0
2024-05-29 15:00:00,44.96,45.0,44.93,44.96,604799.0,43.4979,43.5366,43.4688,43.4979,604799.0
2024-05-29 15:30:00,44.96,45.0,44.91,44.94,2902913.0,43.4979,43.5366,43.4495,43.4785,2902913.0
2024-05-30 09:30:00,45.54,45.58,45.13,45.31,175086.0,44.059,44.0977,43.6623,43.8365,175086.0
2024-05-30 10:00:00,45.32,45.39,45.26,45.36,51802.0,43.8461,43.9139,43.7881,43.8848,51802.0
2024-05-30 10:30:00,45.35,45.49,45.33,45.48,43766.0,43.8752,44.0106,43.8558,44.0009,43766.0
2024-05-30 11:00:00,45.48,45.73,45.47,45.71,33697.0,44.0009,44.2428,43.9913,44.2235,33697.0
2024-05-30 11:30:00,45.7,45.7,45.56,45.58,53013.0,44.2138,44.2138,44.0783,44.0977,53013.0
2024-05-30 12:00:00,45.59,45.74,45.59,45.69,26604.0,44.1074,44.2525,44.1074,44.2041,26604.0
2024-05-30 12:30:00,45.68,45.72,45.63,45.66,24332.0,44.1944,44.2331,44.1461,44.1751,24332.0
2024-05-30 13:00:00,45.66,45.68,45.6,45.61,27870.0,44.1751,44.1944,44.117,44.1267,27870.0
2024-05-30 13:30:00,45.62,45.72,45.62,45.72,17264.0,44.1364,44.2331,44.1364,44.2331,17264.0
2024-05-30 14:00:00,45.71,45.74,45.65,45.72,25805.0,44.2235,44.2525,44.1654,44.2331,25805.0
2024-05-30 14:30:00,45.73,45.75,45.66,45.71,23138.0,44.2428,44.2622,44.1751,44.2235,23138.0
2024-05-30 15:00:00,45.71,45.75,45.66,45.73,53641.0,44.2235,44.2622,44.1751,44.2428,53641.0
2024-05-30 15:30:00,45.73,45.76,45.55,45.63,350278.0,44.2428,44.2718,44.0687,44.1461,350278.0
2024-05-31 09:30:00,45.85,46.05,45.72,45.96,76076.0,44.3589,44.5524,44.2331,44.4653,76076.0
2024-05-31 10:00:00,45.96,45.98,45.78,45.84,56680.0,44.4653,44.4847,44.2912,44.3492,56680.0
2024-05-31 10:30:00,45.84,45.89,45.77,45.85,47339.0,44.3492,44.3976,44.2815,44.3589,47339.0
2024-05-31 11:00:00,45.85,45.98,45.78,45.94,77057.0,44.3589,44.4847,44.2912,44.446,77057.0
2024-05-31 11:30:00,45.94,46.01,45.86,45.87,81210.0,44.446,44.5137,44.3686,44.3783,81210.0
2024-05-31 12:00:00,45.87,45.87,45.74,45.82,31535.0,44.3783,44.3783,44.2525,44.3299,31535.0
2024-05-31 12:30:00,45.82,45.85,45.75,45.82,24075.0,44.3299,44.3589,44.2622,44.3299,24075.0
2024-05-31 13:00:00,45.83,45.97,45.82,45.95,55975.0,44.3396,44.475,44.3299,44.4557,55975.0
2024-05-31 13:30:00,45.95,46.06,45.94,46.04,76362.0,44.4557,44.5621,44.446,44.5427,76362.0
2024-05-31 14:00:00,46.04,46.04,45.96,45.98,103589.0,44.5427,44.5427,44.4653,44.4847,103589.0
2024-05-31 14:30:00,45.98,45.99,45.86,45.93,158063.0,44.4847,44.4944,44.3686,44.4363,158063.0
2024-05-31 15:00:00,45.93,46.03,45.9,45.95,121349.0,44.4363,44.5331,44.4073,44.4557,121349.0
2024-05-31 15:30:00,45.94,46.26,45.92,46.25,494590.0,44.446,44.7556,44.4266,44.7459,494590.0
2024-06-03 09:30:00,46.47,46.7,46.0,46.02,219873.0,44.9587,45.1813,44.504,44.5234,219873.0
2024-06-03 10:00:00,46.05,46.23,45.99,46.05,64403.0,44.5524,44.7266,44.4944,44.5524,64403.0
2024-06-03 10:30:00,46.05,46.05,45.79,45.81,36638.0,44.5524,44.5524,44.3009,44.3202,36638.0
2024-06-03 11:00:00,45.8,45.81,45.66,45.74,37030.0,44.3105,44.3202,44.1751,44.2525,37030.0
2024-06-03 11:30:00,45.74,45.75,45.55,45.56,52386.0,44.2525,44.2622,44.0687,44.0783,52386.0
2024-06-03 12:00:00,45.57,45.6,45.38,45.46,32916.0,44.088,44.117,43.9042,43.9816,32916.0
2024-06-03 12:30:00,45.47,45.48,45.35,45.47,29565.0,43.9913,44.0009,43.8752,43.9913,29565.0
2024-06-03 13:00:00,45.47,45.47,45.35,45.47,29445.0,43.9913,43.9913,43.8752,43.9913,29445.0
2024-06-03 13:30:00,45.47,45.52,45.44,45.48,29837.0,43.9913,44.0396,43.9622,44.0009,29837.0
2024-06-03 14:00:00,45.48,45.6,45.47,45.59,20700.0,44.0009,44.117,43.9913,44.1074,20700.0
2024-06-03 14:30:00,45.59,45.66,45.58,45.6,42450.0,44.1074,44.1751,44.0977,44.117,42450.0
2024-06-03 15:00:00,45.6,45.67,45.57,45.64,80583.0,44.117,44.1848,44.088,44.1557,80583.0
2024-06-03 15:30:00,45.64,45.68,45.6,45.66,132452.0,44.1557,44.1944,44.117,44.1751,132452.0
2024-06-04 09:30:00,45.22,45.41,45.02,45.35,116338.0,43.7494,43.9332,43.5559,43.8752,116338.0
2024-06-04 10:00:00,45.36,45.49,45.27,45.33,70261.0,43.8848,44.0106,43.7978,43.8558,70261.0
2024-06-04 10:30:00,45.32,45.37,45.04,45.05,42444.0,43.8461,43.8945,43.5753,43.5849,42444.0
2024-06-04 11:00:00,45.05,45.11,44.97,45.02,73594.0,43.5849,43.643,43.5075,43.5559,73594.0
2024-06-04 11:30:00,45.01,45.02,44.87,44.88,52194.0,43.5462,43.5559,43.4108,43.4205,52194.0
2024-06-04 12:00:00,44.88,44.89,44.82,44.89,39206.0,43.4205,43.4301,43.3624,43.4301,39206.0
2024-06-04 12:30:00,44.9,44.94,44.82,44.93,38589.0,43.4398,43.4785,43.3624,43.4688,38589.0
2024-06-04 13:00:00,44.92,45.01,44.87,45.01,25002.0,43.4592,43.5462,43.4108,43.5462,25002.0
2024-06-04 13:30:00,45.01,45.02,44.92,44.95,33360.0,43.5462,43.5559,43.4592,43.4882,33360.0
2024-06-04 14:00:00,44.95,45.13,44.93,45.05,32696.0,43.4882,43.6623,43.4688,43.5849,32696.0
2024-06-04 14:30:00,45.04,45.11,45.01,45.05,36993.0,43.5753,43.643,43.5462,43.5849,36993.0
2024-06-04 15:00:00,45.04,45.05,44.93,45.0,89202.0,43.5753,43.5849,43.4688,43.5366,89202.0
2024-06-04 15:30:00,45.0,45.02,44.91,44.92,246049.0,43.5366,43.5559,43.4495,43.4592,246049.0
2024-06-05 09:30:00,45.16,45.21,44.84,44.95,140027.0,43.6913,43.7397,43.3818,43.4882,140027.0
2024-06-05 10:00:00,44.9,44.99,44.75,44.91,69826.0,43.4398,43.5269,43.2947,43.4495,69826.0
2024-06-05 10:30:00,44.92,45.1,44.92,44.97,21689.0,43.4592,43.6333,43.4592,43.5075,21689.0
2024-06-05 11:00:00,44.97,45.09,44.97,45.07,19907.0,43.5075,43.6236,43.5075,43.6043,19907.0
2024-06-05 11:30:00,45.07,45.15,45.02,45.1,12798.0,43.6043,43.6817,43.5559,43.6333,12798.0
2024-06-05 12:00:00,45.1,45.11,45.0,45.04,23213.0,43.6333,43.643,43.5366,43.5753,23213.0
2024-06-05 12:30:00,45.04,45.08,44.95,44.95,31516.0,43.5753,43.614,43.4882,43.4882,31516.0
2024-06-05 13:00:00,44.95,44.99,44.93,44.99,36558.0,43.4882,43.5269,43.4688,43.5269,36558.0
2024-06-05 13:30:00,44.98,45.02,44.97,45.01,23009.0,43.5172,43.5559,43.5075,43.5462,23009.0
2024-06-05 14:00:00,45.01,45.09,44.99,45.08,27721.0,43.5462,43.6236,43.5269,43.614,27721.0
2024-06-05 14:30:00,45.08,45.15,45.08,45.12,32032.0,43.614,43.6817,43.614,43.6526,32032.0
2024-06-05 15:00:00,45.12,45.16,45.06,45.1,46289.0,43.6526,43.6913,43.5946,43.6333,46289.0
2024-06-05 15:30:00,45.09,45.12,45.03,45.1,112157.0,43.6236,43.6526,43.5656,43.6333,112157.0
2024-06-06 09:30:00,45.09,45.34,45.04,45.27,85390.0,43.6236,43.8655,43.5753,43.7978,85390.0
2024-06-06 10:00:00,45.29,45.3,45.01,45.06,58935.0,43.8171,43.8268,43.5462,43.5946,58935.0
2024-06-06 10:30:00,45.06,45.06,44.94,45.01,19278.0,43.5946,43.5946,43.4785,43.5462,19278.0
2024-06-06 11:00:00,45.0,45.06,44.97,45.02,21916.0,43.5366,43.5946,43.5075,43.5559,21916.0
2024-06-06 11:30:00,45.02,45.08,44.95,44.96,31618.0,43.5559,43.614,43.4882,43.4979,31618.0
2024-06-06 12:00:00,44.96,44.96,44.78,44.79,23324.0,43.4979,43.4979,43.3237,43.3334,23324.0
2024-06-06 12:30:00,44.79,44.83,44.74,44.78,37611.0,43.3334,43.3721,43.285,43.3237,37611.0
2024-06-06 13:00:00,44.78,44.98,44.78,44.98,41363.0,43.3237,43.5172,43.3237,43.5172,41363.0
2024-06-06 13:30:00,44.98,45.07,44.95,45.03,49986.0,43.5172,43.6043,43.4882,43.5656,49986.0
2024-06-06 14:00:00,45.02,45.03,44.89,45.01,16448.0,43.5559,43.5656,43.4301,43.5462,16448.0
2024-06-06 14:30:00,45.01,45.14,45.0,45.14,64393.0,43.5462,43.672,43.5366,43.672,64393.0
2024-06-06 15:00:00,45.12,45.18,45.08,45.16,132745.0,43.6526,43.7107,43.614,43.6913,132745.0
2024-06-06 15:30:00,45.15,45.15,45.05,45.1,235588.0,43.6817,43.6817,43.5849,43.6333,235588.0
2024-06-07 09:30:00,44.68,45.07,44.68,44.91,104535.0,43.227,43.6043,43.227,43.4495,104535.0
2024-06-07 10:00:00,44.89,45.11,44.87,45.11,23212.0,43.4301,43.643,43.4108,43.643,23212.0
2024-06-07 10:30:00,45.11,45.19,45.01,45.01,22137.0,43.643,43.7204,43.5462,43.5462,22137.0
2024-06-07 11:00:00,45.01,45.01,44.84,44.88,30718.0,43.5462,43.5462,43.3818,43.4205,30718.0
2024-06-07 11:30:00,44.89,44.96,44.86,44.96,15032.0,43.4301,43.4979,43.4011,43.4979,15032.0
2024-06-07 12:00:00,44.97,45.02,44.92,45.01,14517.0,43.5075,43.5559,43.4592,43.5462,14517.0
2024-06-07 12:30:00,45.02,45.03,44.89,44.98,13658.0,43.5559,43.5656,43.4301,43.5172,13658.0
2024-06-07 13:00:00,44.98,45.05,44.92,45.03,20844.0,43.5172,43.5849,43.4592,43.5656,20844.0
2024-06-07 13:30:00,45.02,45.05,45.0,45.03,11840.0,43.5559,43.5849,43.5366,43.5656,11840.0
2024-06-07 14:00:00,45.01,45.01,44.88,44.99,60023.0,43.5462,43.5462,43.4205,43.5269,60023.0
2024-06-07 14:30:00,44.98,45.05,44.98,44.99,20824.0,43.5172,43.5849,43.5172,43.5269,20824.0
2024-06-07 15:00:00,44.98,45.02,44.91,44.99,21870.0,43.5172,43.5559,43.4495,43.5269,21870.0
2024-06-07 15:30:00,44.98,45.04,44.93,45.01,186897.0,43.5172,43.5753,43.4688,43.5462,186897.0
2024-06-10 09:30:00,44.49,44.62,44.07,44.21,138042.0,43.0431,43.1689,42.6368,42.7722,138042.0
2024-06-10 10:00:00,44.22,44.32,44.16,44.26,39268.0,42.7819,42.8787,42.7239,42.8206,39268.0
2024-06-10 10:30:00,44.24,44.26,44.15,44.16,80352.0,42.8013,42.8206,42.7142,42.7239,80352.0
2024-06-10 11:00:00,44.16,44.31,44.11,44.3,121103.0,42.7239,42.869,42.6755,42.8593,121103.0
2024-06-10 11:30:00,44.32,44.38,44.25,44.38,20850.0,42.8787,42.9367,42.8109,42.9367,20850.0
2024-06-10 12:00:00,44.38,44.45,44.37,44.38,57122.0,42.9367,43.0044,42.927,42.9367,57122.0
2024-06-10 12:30:00,44.37,44.47,44.34,44.45,48918.0,42.927,43.0238,42.898,43.0044,48918.0
2024-06-10 13:00:00,44.45,44.5,44.37,44.48,33665.0,43.0044,43.0528,42.927,43.0335,33665.0
2024-06-10 13:30:00,44.48,44.62,44.48,44.55,31316.0,43.0335,43.1689,43.0335,43.1012,31316.0
2024-06-10 14:00:00,44.54,44.57,44.48,44.55,35069.0,43.0915,43.1205,43.0335,43.1012,35069.0
2024-06-10 14:30:00,44.55,44.62,44.54,44.57,39458.0,43.1012,43.1689,43.0915,43.1205,39458.0
2024-06-10 15:00:00,44.56,44.6,44.51,44.57,119394.0,43.1109,43.1496,43.0625,43.1205,119394.0
2024-06-10 15:30:00,44.57,44.57,44.41,44.48,538977.0,43.1205,43.1205,42.9657,43.0335,538977.0
2024-06-11 09:30:00,44.08,44.08,43.75,43.88,300126.0,42.6465,42.6465,42.3272,42.453,300126.0
2024-06-11 10:00:00,43.88,43.93,43.76,43.83,125851.0,42.453,42.5013,42.3369,42.4046,125851.0
2024-06-11 10:30:00,43.82,43.89,43.72,43.89,39969.0,42.3949,42.4627,42.2982,42.4627,39969.0
2024-06-11 11:00:00,43.88,43.96,43.84,43.92,51810.0,42.453,42.5304,42.4143,42.4917,51810.0
2024-06-11 11:30:00,43.93,44.03,43.93,43.99,19731.0,42.5013,42.5981,42.5013,42.5594,19731.0
2024-06-11 12:00:00,43.99,44.0,43.89,43.96,22804.0,42.5594,42.5691,42.4627,42.5304,22804.0
2024-06-11 12:30:00,43.96,44.07,43.95,43.97,35579.0,42.5304,42.6368,42.5207,42.54,35579.0
2024-06-11 13:00:00,43.97,44.01,43.87,43.94,58770.0,42.54,42.5787,42.4433,42.511,58770.0
2024-06-11 13:30:00,43.94,44.11,43.9,44.1,74767.0,42.511,42.6755,42.4723,42.6658,74767.0
2024-06-11 14:00:00,44.1,44.18,44.01,44.18,38134.0,42.6658,42.7432,42.5787,42.7432,38134.0
2024-06-11 14:30:00,44.19,44.23,44.08,44.12,90283.0,42.7529,42.7916,42.6465,42.6852,90283.0
2024-06-11 15:00:00,44.12,44.18,44.11,44.16,63728.0,42.6852,42.7432,42.6755,42.7239,63728.0
2024-06-11 15:30:00,44.16,44.18,44.04,44.07,550643.0,42.7239,42.7432,42.6078,42.6368,550643.0
2024-06-12 09:30:00,45.04,45.48,45.04,45.32,457410.0,43.5753,44.0009,43.5753,43.8461,457410.0
2024-06-12 10:00:00,45.31,45.47,45.13,45.43,69283.0,43.8365,43.9913,43.6623,43.9526,69283.0
2024-06-12 10:30:00,45.42,45.8,45.4,45.69,147129.0,43.9429,44.3105,43.9235,44.2041,147129.0
2024-06-12 11:00:00,45.68,45.68,45.45,45.48,71697.0,44.1944,44.1944,43.9719,44.0009,71697.0
2024-06-12 11:30:00,45.48,45.54,45.37,45.46,109287.0,44.0009,44.059,43.8945,43.9816,109287.0
2024-06-12 12:00:00,45.45,45.5,45.42,45.45,32704.0,43.9719,44.0203,43.9429,43.9719,32704.0
2024-06-12 12:30:00,45.45,45.48,45.41,45.48,28978.0,43.9719,44.0009,43.9332,44.0009,28978.0
2024-06-12 13:00:00,45.48,45.61,45.48,45.6,72136.0,44.0009,44.1267,44.0009,44.117,72136.0
2024-06-12 13:30:00,45.6,45.64,45.52,45.61,44708.0,44.117,44.1557,44.0396,44.1267,44708.0
2024-06-12 14:00:00,45.6,45.6,45.24,45.24,128757.0,44.117,44.117,43.7687,43.7687,128757.0
2024-06-12 14:30:00,45.26,45.43,44.93,45.17,151480.0,43.7881,43.9526,43.4688,43.701,151480.0
2024-06-12 15:00:00,45.16,45.21,44.76,44.77,93522.0,43.6913,43.7397,43.3044,43.314,93522.0
2024-06-12 15:30:00,44.76,45.07,44.74,45.06,305350.0,43.3044,43.6043,43.285,43.5946,305350.0
2024-06-13 09:30:00,44.9,44.95,44.46,44.58,162953.0,43.4398,43.4882,43.0141,43.1302,162953.0
2024-06-13 10:00:00,44.57,44.59,44.41,44.41,67792.0,43.1205,43.1399,42.9657,42.9657,67792.0
2024-06-13 10:30:00,44.4,44.53,44.31,44.47,43793.0,42.9561,43.0818,42.869,43.0238,43793.0
2024-06-13 11:00:00,44.48,44.48,44.24,44.36,69730.0,43.0335,43.0335,42.8013,42.9174,69730.0
2024-06-13 11:30:00,44.34,44.43,44.32,44.33,41972.0,42.898,42.9851,42.8787,42.8883,41972.0
2024-06-13 12:00:00,44.32,44.32,44.21,44.24,62445.0,42.8787,42.8787,42.7722,42.8013,62445.0
2024-06-13 12:30:00,44.23,44.43,44.23,44.4,30966.0,42.7916,42.9851,42.7916,42.9561,30966.0
2024-06-13 13:00:00,44.39,44.55,44.38,44.53,36701.0,42.9464,43.1012,42.9367,43.0818,36701.0
2024-06-13 13:30:00,44.54,44.58,44.49,44.52,51033.0,43.0915,43.1302,43.0431,43.0722,51033.0
2024-06-13 14:00:00,44.52,44.58,44.48,44.54,49636.0,43.0722,43.1302,43.0335,43.0915,49636.0
2024-06-13 14:30:00,44.54,44.58,44.53,44.54,46678.0,43.0915,43.1302,43.0818,43.0915,46678.0
2024-06-13 15:00:00,44.54,44.6,44.53,44.57,46127.0,43.0915,43.1496,43.0818,43.1205,46127.0
2024-06-13 15:30:00,44.56,44.62,44.49,44.5,263312.0,43.1109,43.1689,43.0431,43.0528,263312.0
2024-06-14 09:30:00,44.03,44.29,43.94,44.0,169242.0,42.5981,42.8496,42.511,42.5691,169242.0
2024-06-14 10:00:00,43.99,43.99,43.68,43.87,47935.0,42.5594,42.5594,42.2595,42.4433,47935.0
2024-06-14 10:30:00,43.89,43.97,43.78,43.96,34922.0,42.4627,42.54,42.3562,42.5304,34922.0
2024-06-14 11:00:00,43.95,44.03,43.92,44.02,27277.0,42.5207,42.5981,42.4917,42.5884,27277.0
2024-06-14 11:30:00,44.02,44.05,43.89,43.95,29092.0,42.5884,42.6174,42.4627,42.5207,29092.0
2024-06-14 12:00:00,43.95,43.96,43.85,43.85,13124.0,42.5207,42.5304,42.424,42.424,13124.0
2024-06-14 12:30:00,43.84,43.98,43.83,43.95,54789.0,42.4143,42.5497,42.4046,42.5207,54789.0
2024-06-14 13:00:00,43.95,44.03,43.87,43.88,38843.0,42.5207,42.5981,42.4433,42.453,38843.0
2024-06-14 13:30:00,43.88,43.88,43.77,43.77,49532.0,42.453,42.453,42.3466,42.3466,49532.0
2024-06-14 14:00:00,43.76,43.86,43.74,43.83,32919.0,42.3369,42.4336,42.3175,42.4046,32919.0
2024-06-14 14:30:00,43.83,43.87,43.81,43.86,32116.0,42.4046,42.4433,42.3853,42.4336,32116.0
2024-06-14 15:00:00,43.86,43.92,43.84,43.9,37658.0,42.4336,42.4917,42.4143,42.4723,37658.0
2024-06-14 15:30:00,43.89,43.94,43.86,43.91,158074.0,42.4627,42.511,42.4336,42.482,158074.0
2024-06-17 09:30:00,43.83,43.97,43.64,43.83,108451.0,42.4046,42.54,42.2208,42.4046,108451.0
2024-06-17 10:00:00,43.83,43.87,43.73,43.79,42917.0,42.4046,42.4433,42.3079,42.3659,42917.0
2024-06-17 10:30:00,43.77,43.78,43.72,43.77,26858.0,42.3466,42.3562,42.2982,42.3466,26858.0
2024-06-17 11:00:00,43.77,43.92,43.76,43.91,17775.0,42.3466,42.4917,42.3369,42.482,17775.0
2024-06-17 11:30:00,43.92,43.92,43.83,43.91,18171.0,42.4917,42.4917,42.4046,42.482,18171.0
2024-06-17 12:00:00,43.91,44.02,43.9,44.02,18975.0,42.482,42.5884,42.4723,42.5884,18975.0
2024-06-17 12:30:00,44.04,44.08,44.01,44.04,25222.0,42.6078,42.6465,42.5787,42.6078,25222.0
2024-06-17 13:00:00,44.04,44.12,44.04,44.06,48248.0,42.6078,42.6852,42.6078,42.6271,48248.0
2024-06-17 13:30:00,44.07,44.21,44.06,44.17,23789.0,42.6368,42.7722,42.6271,42.7335,23789.0
2024-06-17 14:00:00,44.17,44.34,44.16,44.33,22775.0,42.7335,42.898,42.7239,42.8883,22775.0
2024-06-17 14:30:00,44.34,44.4,44.32,44.34,48982.0,42.898,42.9561,42.8787,42.898,48982.0
2024-06-17 15:00:00,44.34,44.41,44.27,44.41,52290.0,42.898,42.9657,42.8303,42.9657,52290.0
2024-06-17 15:30:00,44.4,44.63,44.4,44.62,168157.0,42.9561,43.1786,42.9561,43.1689,168157.0
2024-06-18 09:30:00,44.48,44.84,44.4,44.7,53666.0,43.0335,43.3818,42.9561,43.2463,53666.0
2024-06-18 10:00:00,44.71,44.74,44.62,44.73,37997.0,43.256,43.285,43.1689,43.2753,37997.0
2024-06-18 10:30:00,44.7,44.76,44.63,44.67,21076.0,43.2463,43.3044,43.1786,43.2173,21076.0
2024-06-18 11:00:00,44.66,44.81,44.65,44.75,14795.0,43.2076,43.3527,43.1979,43.2947,14795.0
2024-06-18 11:30:00,44.74,44.9,44.73,44.89,26901.0,43.285,43.4398,43.2753,43.4301,26901.0
2024-06-18 12:00:00,44.89,45.0,44.86,44.86,34661.0,43.4301,43.5366,43.4011,43.4011,34661.0
2024-06-18 12:30:00,44.85,44.86,44.78,44.8,11617.0,43.3914,43.4011,43.3237,43.3431,11617.0
2024-06-18 13:00:00,44.78,44.81,44.75,44.77,51447.0,43.3237,43.3527,43.2947,43.314,51447.0
2024-06-18 13:30:00,44.76,44.86,44.75,44.84,17256.0,43.3044,43.4011,43.2947,43.3818,17256.0
2024-06-18 14:00:00,44.84,44.87,44.77,44.82,16097.0,43.3818,43.4108,43.314,43.3624,16097.0
2024-06-18 14:30:00,44.83,44.89,44.79,44.8,23089.0,43.3721,43.4301,43.3334,43.3431,23089.0
2024-06-18 15:00:00,44.8,44.8,44.72,44.74,28391.0,43.3431,43.3431,43.2657,43.285,28391.0
2024-06-18 15:30:00,44.74,44.79,44.7,44.78,106248.0,43.285,43.3334,43.2463,43.3237,106248.0
2024-06-20 09:30:00,44.58,44.92,44.53,44.8,87549.0,43.1302,43.4592,43.0818,43.3431,87549.0
2024-06-20 10:00:00,44.8,44.9,44.73,44.86,106743.0,43.3431,43.4398,43.2753,43.4011,106743.0
2024-06-20 10:30:00,44.85,44.88,44.64,44.73,90712.0,43.3914,43.4205,43.1883,43.2753,90712.0
2024-06-20 11:00:00,44.73,44.77,44.67,44.71,89347.0,43.2753,43.314,43.2173,43.256,89347.0
2024-06-20 11:30:00,44.7,44.75,44.62,44.62,55280.0,43.2463,43.2947,43.1689,43.1689,55280.0
2024-06-20 12:00:00,44.61,44.7,44.61,44.63,26347.0,43.1592,43.2463,43.1592,43.1786,26347.0
2024-06-20 12:30:00,44.62,44.75,44.59,44.74,30307.0,43.1689,43.2947,43.1399,43.285,30307.0
2024-06-20 13:00:00,44.74,44.74,44.65,44.74,68762.0,43.285,43.285,43.1979,43.285,68762.0
2024-06-20 13:30:00,44.73,44.88,44.71,44.84,134535.0,43.2753,43.4205,43.256,43.3818,134535.0
2024-06-20 14:00:00,44.85,44.89,44.84,44.88,39149.0,43.3914,43.4301,43.3818,43.4205,39149.0
2024-06-20 14:30:00,44.87,44.89,44.78,44.83,81733.0,43.4108,43.4301,43.3237,43.3721,81733.0
2024-06-20 15:00:00,44.83,44.85,44.75,44.81,68728.0,43.3721,43.3914,43.2947,43.3527,68728.0
2024-06-20 15:30:00,44.81,44.93,44.76,44.87,211934.0,43.3527,43.4688,43.3044,43.4108,211934.0
2024-06-21 09:30:00,44.72,44.75,44.41,44.67,90456.0,43.2657,43.2947,42.9657,43.2173,90456.0
2024-06-21 10:00:00,44.64,44.79,44.59,44.76,32891.0,43.1883,43.3334,43.1399,43.3044,32891.0
2024-06-21 10:30:00,44.76,44.81,44.7,44.77,19075.0,43.3044,43.3527,43.2463,43.314,19075.0
2024-06-21 11:00:00,44.76,44.78,44.62,44.65,43345.0,43.3044,43.3237,43.1689,43.1979,43345.0
2024-06-21 11:30:00,44.64,44.68,44.55,44.55,37568.0,43.1883,43.227,43.1012,43.1012,37568.0
2024-06-21 12:00:00,44.55,44.62,44.5,44.58,120277.0,43.1012,43.1689,43.0528,43.1302,120277.0
2024-06-21 12:30:00,44.58,44.64,44.57,44.64,31479.0,43.1302,43.1883,43.1205,43.1883,31479.0
2024-06-21 13:00:00,44.64,44.7,44.62,44.63,20482.0,43.1883,43.2463,43.1689,43.1786,20482.0
2024-06-21 13:30:00,44.62,44.71,44.6,44.67,23813.0,43.1689,43.256,43.1496,43.2173,23813.0
2024-06-21 14:00:00,44.66,44.73,44.58,44.72,35292.0,43.2076,43.2753,43.1302,43.2657,35292.0
2024-06-21 14:30:00,44.72,44.72,44.58,44.66,31080.0,43.2657,43.2657,43.1302,43.2076,31080.0
2024-06-21 15:00:00,44.66,44.74,44.65,44.68,57155.0,43.2076,43.285,43.1979,43.227,57155.0
2024-06-21 15:30:00,44.68,44.86,44.67,44.81,441539.0,43.227,43.4011,43.2173,43.3527,441539.0
2024-06-24 09:30:00,44.59,45.14,44.55,45.11,99175.0,43.4546,43.9906,43.4156,43.9614,99175.0
2024-06-24 10:00:00,45.12,45.23,45.02,45.18,140677.0,43.9711,44.0783,43.8737,44.0296,140677.0
2024-06-24 10:30:00,45.19,45.47,45.18,45.4,98281.0,44.0393,44.3122,44.0296,44.244,98281.0
2024-06-24 11:00:00,45.4,45.48,45.34,45.47,59978.0,44.244,44.322,44.1855,44.3122,59978.0
2024-06-24 11:30:00,45.47,45.5,45.32,45.42,58297.0,44.3122,44.3415,44.166,44.2635,58297.0
2024-06-24 12:00:00,45.41,45.45,45.39,45.44,39833.0,44.2537,44.2927,44.2343,44.283,39833.0
2024-06-24 12:30:00,45.44,45.47,45.39,45.4,41442.0,44.283,44.3122,44.2343,44.244,41442.0
2024-06-24 13:00:00,45.39,45.43,45.35,45.41,40520.0,44.2343,44.2732,44.1953,44.2537,40520.0
2024-06-24 13:30:00,45.41,45.44,45.35,45.38,59412.0,44.2537,44.283,44.1953,44.2245,59412.0
2024-06-24 14:00:00,45.38,45.5,45.37,45.49,63349.0,44.2245,44.3415,44.2148,44.3317,63349.0
2024-06-24 14:30:00,45.49,45.55,45.48,45.49,59877.0,44.3317,44.3902,44.322,44.3317,59877.0
2024-06-24 15:00:00,45.49,45.68,45.44,45.45,196322.0,44.3317,44.5169,44.283,44.2927,196322.0
2024-06-24 15:30:00,45.45,45.48,45.3,45.3,234273.0,44.2927,44.322,44.1465,44.1465,234273.0
2024-06-25 09:30:00,45.1,45.32,44.99,45.05,125480.0,43.9516,44.166,43.8444,43.9029,125480.0
2024-06-25 10:00:00,45.04,45.12,45.03,45.04,51627.0,43.8932,43.9711,43.8834,43.8932,51627.0
2024-06-25 10:30:00,45.05,45.06,44.89,45.0,32796.0,43.9029,43.9127,43.747,43.8542,32796.0
2024-06-25 11:00:00,44.99,44.99,44.84,44.84,27880.0,43.8444,43.8444,43.6983,43.6983,27880.0
2024-06-25 11:30:00,44.83,44.91,44.81,44.82,24230.0,43.6885,43.7665,43.669,43.6788,24230.0
2024-06-25 12:00:00,44.81,44.85,44.76,44.8,30531.0,43.669,43.708,43.6203,43.6593,30531.0
2024-06-25 12:30:00,44.79,44.84,44.72,44.84,28603.0,43.6495,43.6983,43.5813,43.6983,28603.0
2024-06-25 13:00:00,44.84,44.93,44.83,44.93,21473.0,43.6983,43.786,43.6885,43.786,21473.0
2024-06-25 13:30:00,44.92,44.93,44.84,44.85,18734.0,43.7762,43.786,43.6983,43.708,18734.0
2024-06-25 14:00:00,44.84,44.91,44.83,44.9,24869.0,43.6983,43.7665,43.6885,43.7567,24869.0
2024-06-25 14:30:00,44.9,44.91,44.78,44.8,50664.0,43.7567,43.7665,43.6398,43.6593,50664.0
2024-06-25 15:00:00,44.8,44.87,44.75,44.83,41634.0,43.6593,43.7275,43.6105,43.6885,41634.0
2024-06-25 15:30:00,44.82,44.83,44.72,44.73,149195.0,43.6788,43.6885,43.5813,43.5911,149195.0
2024-06-26 09:30:00,44.56,44.61,44.39,44.49,110190.0,43.4254,43.4741,43.2597,43.3572,110190.0
2024-06-26 10:00:00,44.48,44.48,44.35,44.41,47282.0,43.3474,43.3474,43.2207,43.2792,47282.0
2024-06-26 10:30:00,44.4,44.45,44.28,44.45,92681.0,43.2695,43.3182,43.1525,43.3182,92681.0
2024-06-26 11:00:00,44.45,44.49,44.42,44.48,23589.0,43.3182,43.3572,43.2889,43.3474,23589.0
2024-06-26 11:30:00,44.48,44.64,44.48,44.59,21549.0,43.3474,43.5033,43.3474,43.4546,21549.0
2024-06-26 12:00:00,44.58,44.61,44.52,44.55,18245.0,43.4449,43.4741,43.3864,43.4156,18245.0
2024-06-26 12:30:00,44.54,44.57,44.5,44.54,18132.0,43.4059,43.4351,43.3669,43.4059,18132.0
2024-06-26 13:00:00,44.53,44.56,44.49,44.51,15196.0,43.3961,43.4254,43.3572,43.3767,15196.0
2024-06-26 13:30:00,44.51,44.57,44.48,44.57,20514.0,43.3767,43.4351,43.3474,43.4351,20514.0
2024-06-26 14:00:00,44.57,44.67,44.56,44.66,29256.0,43.4351,43.5326,43.4254,43.5228,29256.0
2024-06-26 14:30:00,44.66,44.79,44.66,44.78,33228.0,43.5228,43.6495,43.5228,43.6398,33228.0
2024-06-26 15:00:00,44.79,44.85,44.78,44.85,20829.0,43.6495,43.708,43.6398,43.708,20829.0
2024-06-26 15:30:00,44.84,44.87,44.73,44.77,148805.0,43.6983,43.7275,43.5911,43.63,148805.0
2024-06-27 09:30:00,44.63,44.94,44.48,44.83,170343.0,43.4936,43.7957,43.3474,43.6885,170343.0
2024-06-27 10:00:00,44.84,45.0,44.79,44.97,96163.0,43.6983,43.8542,43.6495,43.8249,96163.0
2024-06-27 10:30:00,44.97,45.08,44.96,44.98,42310.0,43.8249,43.9321,43.8152,43.8347,42310.0
2024-06-27 11:00:00,44.98,44.99,44.88,44.93,29520.0,43.8347,43.8444,43.7372,43.786,29520.0
2024-06-27 11:30:00,44.95,45.02,44.92,44.98,40348.0,43.8055,43.8737,43.7762,43.8347,40348.0
2024-06-27 12:00:00,44.98,45.0,44.91,44.96,33621.0,43.8347,43.8542,43.7665,43.8152,33621.0
2024-06-27 12:30:00,44.96,45.05,44.91,44.99,26880.0,43.8152,43.9029,43.7665,43.8444,26880.0
2024-06-27 13:00:00,44.99,45.09,44.99,45.05,17761.0,43.8444,43.9419,43.8444,43.9029,17761.0
2024-06-27 13:30:00,45.04,45.11,45.02,45.08,26787.0,43.8932,43.9614,43.8737,43.9321,26787.0
2024-06-27 14:00:00,45.07,45.07,44.94,44.95,24722.0,43.9224,43.9224,43.7957,43.8055,24722.0
2024-06-27 14:30:00,44.94,45.0,44.91,44.98,43307.0,43.7957,43.8542,43.7665,43.8347,43307.0
2024-06-27 15:00:00,44.99,45.06,44.98,45.06,27208.0,43.8444,43.9127,43.8347,43.9127,27208.0
2024-06-27 15:30:00,45.07,45.23,45.05,45.22,103563.0,43.9224,44.0783,43.9029,44.0686,103563.0
2024-06-28 09:30:00,45.49,46.08,45.49,45.78,142563.0,44.3317,44.9067,44.3317,44.6143,142563.0
2024-06-28 10:00:00,45.79,46.2,45.79,46.15,169832.0,44.6241,45.0236,44.6241,44.9749,169832.0
2024-06-28 10:30:00,46.15,46.53,46.15,46.4,171058.0,44.9749,45.3452,44.9749,45.2185,171058.0
2024-06-28 11:00:00,46.39,46.39,46.23,46.33,61952.0,45.2088,45.2088,45.0529,45.1503,61952.0
2024-06-28 11:30:00,46.33,46.36,46.2,46.21,51778.0,45.1503,45.1796,45.0236,45.0334,51778.0
2024-06-28 12:00:00,46.21,46.33,46.11,46.33,102351.0,45.0334,45.1503,44.9359,45.1503,102351.0
2024-06-28 12:30:00,46.32,46.38,46.16,46.18,67383.0,45.1406,45.199,44.9846,45.0041,67383.0
2024-06-28 13:00:00,46.17,46.28,46.14,46.18,97656.0,44.9944,45.1016,44.9652,45.0041,97656.0
2024-06-28 13:30:00,46.18,46.21,46.1,46.18,51100.0,45.0041,45.0334,44.9262,45.0041,51100.0
2024-06-28 14:00:00,46.17,46.26,46.16,46.19,62620.0,44.9944,45.0821,44.9846,45.0139,62620.0
2024-06-28 14:30:00,46.19,46.23,46.1,46.1,76503.0,45.0139,45.0529,44.9262,44.9262,76503.0
2024-06-28 15:00:00,46.09,46.16,46.0,46.14,173564.0,44.9164,44.9846,44.8287,44.9652,173564.0
2024-06-28 15:30:00,46.15,46.41,46.03,46.38,366733.0,44.9749,45.2283,44.858,45.199,366733.0
2024-07-01 09:30:00,46.39,46.72,46.36,46.65,135396.0,45.2088,45.5304,45.1796,45.4622,135396.0
2024-07-01 10:00:00,46.67,46.8,46.12,46.15,95999.0,45.4817,45.6083,44.9457,44.9749,95999.0
2024-07-01 10:30:00,46.15,46.24,46.08,46.15,53913.0,44.9749,45.0626,44.9067,44.9749,53913.0
2024-07-01 11:00:00,46.14,46.26,45.99,46.07,61903.0,44.9652,45.0821,44.819,44.8969,61903.0
2024-07-01 11:30:00,46.07,46.27,46.07,46.23,30514.0,44.8969,45.0918,44.8969,45.0529,30514.0
2024-07-01 12:00:00,46.23,46.3,46.18,46.29,26166.0,45.0529,45.1211,45.0041,45.1113,26166.0
2024-07-01 12:30:00,46.27,46.29,46.2,46.23,23635.0,45.0918,45.1113,45.0236,45.0529,23635.0
2024-07-01 13:00:00,46.23,46.42,46.22,46.36,20440.0,45.0529,45.238,45.0431,45.1796,20440.0
2024-07-01 13:30:00,46.35,46.35,46.28,46.3,28555.0,45.1698,45.1698,45.1016,45.1211,28555.0
2024-07-01 14:00:00,46.3,46.34,46.2,46.24,23710.0,45.1211,45.1601,45.0236,45.0626,23710.0
2024-07-01 14:30:00,46.23,46.28,46.18,46.28,42848.0,45.0529,45.1016,45.0041,45.1016,42848.0
2024-07-01 15:00:00,46.28,46.28,46.17,46.22,33717.0,45.1016,45.1016,44.9944,45.0431,33717.0
2024-07-01 15:30:00,46.22,46.25,46.14,46.16,164438.0,45.0431,45.0724,44.9652,44.9846,164438.0
2024-07-02 09:30:00,46.04,46.51,46.04,46.48,106697.0,44.8677,45.3257,44.8677,45.2965,106697.0
2024-07-02 10:00:00,46.48,46.55,46.36,46.36,37632.0,45.2965,45.3647,45.1796,45.1796,37632.0
2024-07-02 10:30:00,46.34,46.42,46.28,46.35,23893.0,45.1601,45.238,45.1016,45.1698,23893.0
2024-07-02 11:00:00,46.35,46.42,46.27,46.41,38193.0,45.1698,45.238,45.0918,45.2283,38193.0
2024-07-02 11:30:00,46.41,46.49,46.39,46.48,16038.0,45.2283,45.3062,45.2088,45.2965,16038.0
2024-07-02 12:00:00,46.48,46.54,46.45,46.52,12507.0,45.2965,45.355,45.2673,45.3355,12507.0
2024-07-02 12:30:00,46.51,46.53,46.46,46.46,13442.0,45.3257,45.3452,45.277,45.277,13442.0
2024-07-02 13:00:00,46.47,46.61,46.47,46.58,21720.0,45.2868,45.4232,45.2868,45.394,21720.0
2024-07-02 13:30:00,46.58,46.59,46.52,46.57,18235.0,45.394,45.4037,45.3355,45.3842,18235.0
2024-07-02 14:00:00,46.57,46.68,46.56,46.67,10720.0,45.3842,45.4914,45.3745,45.4817,10720.0
2024-07-02 14:30:00,46.65,46.69,46.62,46.62,28789.0,45.4622,45.5011,45.4329,45.4329,28789.0
2024-07-02 15:00:00,46.61,46.76,46.59,46.76,29275.0,45.4232,45.5694,45.4037,45.5694,29275.0
2024-07-02 15:30:00,46.75,46.8,46.71,46.74,162175.0,45.5596,45.6083,45.5206,45.5499,162175.0
2024-07-03 09:30:00,46.65,46.71,46.35,46.5,63414.0,45.4622,45.5206,45.1698,45.316,63414.0
2024-07-03 10:00:00,46.52,46.79,46.52,46.67,33750.0,45.3355,45.5986,45.3355,45.4817,33750.0
2024-07-03 10:30:00,46.67,46.7,46.26,46.33,82208.0,45.4817,45.5109,45.0821,45.1503,82208.0
2024-07-03 11:00:00,46.32,46.45,46.31,46.4,227336.0,45.1406,45.2673,45.1308,45.2185,227336.0
2024-07-03 11:30:00,46.38,46.39,46.28,46.31,33334.0,45.199,45.2088,45.1016,45.1308,33334.0
2024-07-03 12:00:00,46.31,46.32,46.23,46.23,29841.0,45.1308,45.1406,45.0529,45.0529,29841.0
2024-07-03 12:30:00,46.21,46.3,46.12,46.13,71131.0,45.0334,45.1211,44.9457,44.9554,71131.0
2024-07-05 09:30:00,46.05,46.11,45.77,45.83,90375.0,44.8774,44.9359,44.6046,44.663,90375.0
2024-07-05 10:00:00,45.8,45.88,45.71,45.73,50451.0,44.6338,44.7118,44.5461,44.5656,50451.0
2024-07-05 10:30:00,45.73,45.91,45.73,45.81,25460.0,44.5656,44.741,44.5656,44.6436,25460.0
2024-07-05 11:00:00,45.78,45.79,45.59,45.65,25693.0,44.6143,44.6241,44.4292,44.4876,25693.0
2024-07-05 11:30:00,45.64,45.64,45.57,45.6,13652.0,44.4779,44.4779,44.4097,44.4389,13652.0
2024-07-05 12:00:00,45.59,45.67,45.51,45.52,173944.0,44.4292,44.5071,44.3512,44.3609,173944.0
2024-07-05 12:30:00,45.51,45.54,45.48,45.52,22051.0,44.3512,44.3804,44.322,44.3609,22051.0
2024-07-05 13:00:00,45.52,45.52,45.44,45.48,28821.0,44.3609,44.3609,44.283,44.322,28821.0
2024-07-05 13:30:00,45.49,45.66,45.49,45.65,24353.0,44.3317,44.4974,44.3317,44.4876,24353.0
2024-07-05 14:00:00,45.65,45.65,45.51,45.57,18654.0,44.4876,44.4876,44.3512,44.4097,18654.0
2024-07-05 14:30:00,45.56,45.57,45.51,45.54,17127.0,44.3999,44.4097,44.3512,44.3804,17127.0
2024-07-05 15:00:00,45.53,45.54,45.44,45.44,21785.0,44.3707,44.3804,44.283,44.283,21785.0
2024-07-05 15:30:00,45.43,45.65,45.41,45.5,99818.0,44.2732,44.4876,44.2537,44.3415,99818.0
2024-07-08 09:30:00,45.73,46.13,45.73,45.97,117080.0,44.5656,44.9554,44.5656,44.7995,117080.0
2024-07-08 10:00:00,45.97,46.05,45.87,45.88,50149.0,44.7995,44.8774,44.702,44.7118,50149.0
2024-07-08 10:30:00,45.84,45.96,45.77,45.89,35413.0,44.6728,44.7897,44.6046,44.7215,35413.0
2024-07-08 11:00:00,45.88,45.88,45.65,45.65,19854.0,44.7118,44.7118,44.4876,44.4876,19854.0
2024-07-08 11:30:00,45.62,45.64,45.52,45.54,37577.0,44.4584,44.4779,44.3609,44.3804,37577.0
2024-07-08 12:00:00,45.53,45.61,45.48,45.61,36914.0,44.3707,44.4486,44.322,44.4486,36914.0
2024-07-08 12:30:00,45.61,45.63,45.5,45.55,29225.0,44.4486,44.4681,44.3415,44.3902,29225.0
2024-07-08 13:00:00,45.54,45.55,45.41,45.42,16648.0,44.3804,44.3902,44.2537,44.2635,16648.0
2024-07-08 13:30:00,45.42,45.55,45.42,45.55,23968.0,44.2635,44.3902,44.2635,44.3902,23968.0
2024-07-08 14:00:00,45.55,45.57,45.49,45.51,34841.0,44.3902,44.4097,44.3317,44.3512,34841.0
2024-07-08 14:30:00,45.51,45.6,45.47,45.57,38998.0,44.3512,44.4389,44.3122,44.4097,38998.0
2024-07-08 15:00:00,45.57,45.68,45.53,45.59,46916.0,44.4097,44.5169,44.3707,44.4292,46916.0
2024-07-08 15:30:00,45.58,45.59,45.47,45.5,187244.0,44.4194,44.4292,44.3122,44.3415,187244.0
2024-07-09 09:30:00,45.35,45.59,45.28,45.49,96739.0,44.1953,44.4292,44.1271,44.3317,96739.0
2024-07-09 10:00:00,45.5,45.6,45.39,45.48,60539.0,44.3415,44.4389,44.2343,44.322,60539.0
2024-07-09 10:30:00,45.46,45.59,45.44,45.55,41586.0,44.3025,44.4292,44.283,44.3902,41586.0
2024-07-09 11:00:00,45.56,45.67,45.56,45.63,58778.0,44.3999,44.5071,44.3999,44.4681,58778.0
2024-07-09 11:30:00,45.64,45.95,45.64,45.94,99343.0,44.4779,44.78,44.4779,44.7702,99343.0
2024-07-09 12:00:00,45.95,46.08,45.94,46.04,78105.0,44.78,44.9067,44.7702,44.8677,78105.0
2024-07-09 12:30:00,46.05,46.13,46.04,46.11,95580.0,44.8774,44.9554,44.8677,44.9359,95580.0
2024-07-09 13:00:00,46.11,46.32,46.1,46.25,95846.0,44.9359,45.1406,44.9262,45.0724,95846.0
2024-07-09 13:30:00,46.25,46.34,46.23,46.24,52575.0,45.0724,45.1601,45.0529,45.0626,52575.0
2024-07-09 14:00:00,46.23,46.24,46.1,46.11,62162.0,45.0529,45.0626,44.9262,44.9359,62162.0
2024-07-09 14:30:00,46.11,46.18,46.05,46.05,42472.0,44.9359,45.0041,44.8774,44.8774,42472.0
2024-07-09 15:00:00,46.05,46.14,45.99,46.13,51240.0,44.8774,44.9652,44.819,44.9554,51240.0
2024-07-09 15:30:00,46.13,46.22,46.09,46.2,213353.0,44.9554,45.0431,44.9164,45.0236,213353.0
2024-07-10 09:30:00,46.26,46.51,46.2,46.26,87061.0,45.0821,45.3257,45.0236,45.0821,87061.0
2024-07-10 10:00:00,46.26,46.42,46.24,46.27,108786.0,45.0821,45.238,45.0626,45.0918,108786.0
2024-07-10 10:30:00,46.26,46.53,46.25,46.52,32119.0,45.0821,45.3452,45.0724,45.3355,32119.0
2024-07-10 11:00:00,46.52,46.68,46.46,46.67,34223.0,45.3355,45.4914,45.277,45.4817,34223.0
2024-07-10 11:30:00,46.66,46.74,46.6,46.69,88261.0,45.4719,45.5499,45.4134,45.5011,88261.0
2024-07-10 12:00:00,46.69,46.86,46.69,46.77,89615.0,45.5011,45.6668,45.5011,45.5791,89615.0
2024-07-10 12:30:00,46.77,46.83,46.69,46.8,157220.0,45.5791,45.6376,45.5011,45.6083,157220.0
2024-07-10 13:00:00,46.8,46.87,46.76,46.86,110238.0,45.6083,45.6766,45.5694,45.6668,110238.0
2024-07-10 13:30:00,46.86,46.87,46.83,46.85,58037.0,45.6668,45.6766,45.6376,45.6571,58037.0
2024-07-10 14:00:00,46.86,46.95,46.85,46.95,91525.0,45.6668,45.7545,45.6571,45.7545,91525.0
2024-07-10 14:30:00,46.94,47.04,46.94,46.98,118411.0,45.7448,45.8422,45.7448,45.7838,118411.0
2024-07-10 15:00:00,46.98,47.02,46.94,47.02,86315.0,45.7838,45.8227,45.7448,45.8227,86315.0
2024-07-10 15:30:00,47.02,47.18,46.99,47.18,240248.0,45.8227,45.9787,45.7935,45.9787,240248.0
2024-07-11 09:30:00,47.8,48.03,47.7,47.98,280764.0,46.5829,46.807,46.4854,46.7583,280764.0
2024-07-11 10:00:00,48.0,48.54,47.99,48.35,115490.0,46.7778,47.304,46.768,47.1189,115490.0
2024-07-11 10:30:00,48.34,48.62,48.34,48.62,99141.0,47.1091,47.382,47.1091,47.382,99141.0
2024-07-11 11:00:00,48.63,48.68,48.48,48.61,82000.0,47.3918,47.4405,47.2456,47.3723,82000.0
2024-07-11 11:30:00,48.62,48.71,48.47,48.47,86455.0,47.382,47.4697,47.2358,47.2358,86455.0
2024-07-11 12:00:00,48.47,48.59,48.41,48.46,99430.0,47.2358,47.3528,47.1774,47.2261,99430.0
2024-07-11 12:30:00,48.46,48.65,48.44,48.62,48628.0,47.2261,47.4112,47.2066,47.382,48628.0
2024-07-11 13:00:00,48.64,48.76,48.59,48.76,59006.0,47.4015,47.5184,47.3528,47.5184,59006.0
2024-07-11 13:30:00,48.75,48.87,48.71,48.84,56357.0,47.5087,47.6256,47.4697,47.5964,56357.0
2024-07-11 14:00:00,48.85,48.93,48.81,48.88,66486.0,47.6062,47.6841,47.5672,47.6354,66486.0
2024-07-11 14:30:00,48.87,48.91,48.82,48.83,83260.0,47.6256,47.6646,47.5769,47.5867,83260.0
2024-07-11 15:00:00,48.83,48.89,48.76,48.86,91342.0,47.5867,47.6451,47.5184,47.6159,91342.0
2024-07-11 15:30:00,48.86,48.97,48.85,48.86,280758.0,47.6159,47.7231,47.6062,47.6159,280758.0
2024-07-12 09:30:00,49.03,49.1,48.72,48.84,444549.0,47.7816,47.8498,47.4795,47.5964,444549.0
2024-07-12 10:00:00,48.84,49.39,48.84,49.32,179055.0,47.5964,48.1324,47.5964,48.0642,179055.0
2024-07-12 10:30:00,49.29,49.31,48.95,49.22,162351.0,48.0349,48.0544,47.7036,47.9667,162351.0
2024-07-12 11:00:00,49.25,49.29,49.15,49.25,100951.0,47.996,48.0349,47.8985,47.996,100951.0
2024-07-12 11:30:00,49.25,49.26,49.15,49.18,76576.0,47.996,48.0057,47.8985,47.9277,76576.0
2024-07-12 12:00:00,49.17,49.25,49.12,49.15,52378.0,47.918,47.996,47.8693,47.8985,52378.0
2024-07-12 12:30:00,49.15,49.18,49.03,49.16,58011.0,47.8985,47.9277,47.7816,47.9083,58011.0
2024-07-12 13:00:00,49.16,49.19,49.11,49.15,47698.0,47.9083,47.9375,47.8595,47.8985,47698.0
2024-07-12 13:30:00,49.15,49.15,49.04,49.05,46180.0,47.8985,47.8985,47.7913,47.8011,46180.0
2024-07-12 14:00:00,49.05,49.12,49.02,49.09,67945.0,47.8011,47.8693,47.7718,47.84,67945.0
2024-07-12 14:30:00,49.1,49.21,49.04,49.2,106826.0,47.8498,47.957,47.7913,47.9472,106826.0
2024-07-12 15:00:00,49.2,49.23,49.15,49.19,306669.0,47.9472,47.9765,47.8985,47.9375,306669.0
2024-07-12 15:30:00,49.19,49.23,48.94,48.97,662453.0,47.9375,47.9765,47.6939,47.7231,662453.0
2024-07-15 09:30:00,49.6,49.97,49.39,49.81,309613.0,48.3371,48.6976,48.1324,48.5417,309613.0
2024-07-15 10:00:00,49.82,50.14,49.82,50.09,64314.0,48.5515,48.8633,48.5515,48.8146,64314.0
2024-07-15 10:30:00,50.09,50.28,50.03,50.19,70045.0,48.8146,48.9997,48.7561,48.912,70045.0
2024-07-15 11:00:00,50.18,50.55,50.18,50.51,281740.0,48.9023,49.2629,48.9023,49.2239,281740.0
2024-07-15 11:30:00,50.5,50.71,50.46,50.66,56706.0,49.2141,49.4188,49.1752,49.3701,56706.0
2024-07-15 12:00:00,50.66,50.68,50.52,50.58,90744.0,49.3701,49.3896,49.2336,49.2921,90744.0
2024-07-15 12:30:00,50.58,50.58,50.2,50.37,132865.0,49.2921,49.2921,48.9218,49.0874,132865.0
2024-07-15 13:00:00,50.37,50.42,50.29,50.35,64735.0,49.0874,49.1362,49.0095,49.068,64735.0
2024-07-15 13:30:00,50.34,50.48,50.25,50.44,70332.0,49.0582,49.1946,48.9705,49.1557,70332.0
2024-07-15 14:00:00,50.44,50.53,50.42,50.46,77899.0,49.1557,49.2434,49.1362,49.1752,77899.0
2024-07-15 14:30:00,50.46,50.54,50.29,50.37,118662.0,49.1752,49.2531,49.0095,49.0874,118662.0
2024-07-15 15:00:00,50.36,50.46,50.3,50.31,136793.0,49.0777,49.1752,49.0192,49.029,136793.0
2024-07-15 15:30:00,50.32,50.35,50.22,50.29,470305.0,49.0387,49.068,48.9413,49.0095,470305.0
2024-07-16 09:30:00,50.73,51.44,50.54,51.44,448153.0,49.4383,50.1302,49.2531,50.1302,448153.0
2024-07-16 10:00:00,51.44,51.78,51.32,51.76,257941.0,50.1302,50.4615,50.0133,50.4421,257941.0
2024-07-16 10:30:00,51.76,51.91,51.62,51.81,109529.0,50.4421,50.5882,50.3056,50.4908,109529.0
2024-07-16 11:00:00,51.81,51.99,51.77,51.84,91750.0,50.4908,50.6662,50.4518,50.52,91750.0
2024-07-16 11:30:00,51.84,51.84,51.57,51.66,104671.0,50.52,50.52,50.2569,50.3446,104671.0
2024-07-16 12:00:00,51.67,51.84,51.64,51.73,89131.0,50.3543,50.52,50.3251,50.4128,89131.0
2024-07-16 12:30:00,51.72,51.88,51.71,51.83,90037.0,50.4031,50.559,50.3933,50.5103,90037.0
2024-07-16 13:00:00,51.83,51.95,51.81,51.86,104487.0,50.5103,50.6272,50.4908,50.5395,104487.0
2024-07-16 13:30:00,51.85,52.01,51.83,52.0,87274.0,50.5298,50.6857,50.5103,50.6759,87274.0
2024-07-16 14:00:00,52.0,52.18,51.99,52.12,97729.0,50.6759,50.8514,50.6662,50.7929,97729.0
2024-07-16 14:30:00,52.12,52.25,52.12,52.24,143614.0,50.7929,50.9196,50.7929,50.9098,143614.0
2024-07-16 15:00:00,52.24,52.38,52.18,52.27,180497.0,50.9098,51.0463,50.8514,50.9391,180497.0
2024-07-16 15:30:00,52.27,52.37,52.22,52.34,433510.0,50.9391,51.0365,50.8903,51.0073,433510.0
2024-07-17 09:30:00,51.67,53.19,51.67,53.07,276453.0,50.3543,51.8356,50.3543,51.7187,276453.0
2024-07-17 10:00:00,53.05,53.16,52.75,53.0,92036.0,51.6992,51.8064,51.4068,51.6505,92036.0
2024-07-17 10:30:00,52.98,53.05,52.65,52.76,4804502.0,51.631,51.6992,51.3094,51.4166,4804502.0
2024-07-17 11:00:00,52.73,53.02,52.71,52.93,39424.0,51.3874,51.67,51.3679,51.5823,39424.0
2024-07-17 11:30:00,52.92,53.1,52.88,53.05,52333.0,51.5725,51.7479,51.5335,51.6992,52333.0
2024-07-17 12:00:00,53.05,53.09,52.77,52.95,68615.0,51.6992,51.7382,51.4263,51.6018,68615.0
2024-07-17 12:30:00,52.96,53.15,52.95,53.01,85374.0,51.6115,51.7967,51.6018,51.6602,85374.0
2024-07-17 13:00:00,53.0,53.01,52.58,52.8,85627.0,51.6505,51.6602,51.2412,51.4556,85627.0
2024-07-17 13:30:00,52.81,52.87,52.74,52.77,35973.0,51.4653,51.5238,51.3971,51.4263,35973.0
2024-07-17 14:00:00,52.77,52.94,52.71,52.88,66283.0,51.4263,51.592,51.3679,51.5335,66283.0
2024-07-17 14:30:00,52.87,52.98,52.8,52.83,86811.0,51.5238,51.631,51.4556,51.4848,86811.0
2024-07-17 15:00:00,52.81,53.03,52.81,53.0,45935.0,51.4653,51.6797,51.4653,51.6505,45935.0
2024-07-17 15:30:00,53.01,53.04,52.82,52.83,186126.0,51.6602,51.6895,51.4751,51.4848,186126.0
2024-07-18 09:30:00,52.35,53.05,52.35,53.02,180589.0,51.017,51.6992,51.017,51.67,180589.0
2024-07-18 10:00:00,53.01,53.57,52.98,53.47,105250.0,51.6602,52.206,51.631,52.1085,105250.0
2024-07-18 10:30:00,53.47,53.51,52.95,53.18,235379.0,52.1085,52.1475,51.6018,51.8259,235379.0
2024-07-18 11:00:00,53.2,53.4,53.07,53.08,118102.0,51.8454,52.0403,51.7187,51.7284,118102.0
2024-07-18 11:30:00,53.09,53.1,52.49,52.69,153806.0,51.7382,51.7479,51.1535,51.3484,153806.0
2024-07-18 12:00:00,52.68,52.81,52.41,52.45,136111.0,51.3386,51.4653,51.0755,51.1145,136111.0
2024-07-18 12:30:00,52.44,52.6,52.44,52.57,236751.0,51.1047,51.2607,51.1047,51.2314,236751.0
2024-07-18 13:00:00,52.57,52.62,52.43,52.52,235457.0,51.2314,51.2802,51.095,51.1827,235457.0
2024-07-18 13:30:00,52.51,52.55,52.09,52.15,355190.0,51.173,51.2119,50.7637,50.8221,355190.0
2024-07-18 14:00:00,52.14,52.22,51.87,51.88,478363.0,50.8124,50.8903,50.5493,50.559,478363.0
2024-07-18 14:30:00,51.86,52.0,51.67,51.75,604814.0,50.5395,50.6759,50.3543,50.4323,604814.0
2024-07-18 15:00:00,51.77,51.98,51.67,51.73,219924.0,50.4518,50.6565,50.3543,50.4128,219924.0
2024-07-18 15:30:00,51.73,52.1,51.71,51.92,1831865.0,50.4128,50.7734,50.3933,50.598,1831865.0
2024-07-19 09:30:00,51.87,52.62,51.65,52.61,148336.0,50.5493,51.2802,50.3349,51.2704,148336.0
2024-07-19 10:00:00,52.59,52.69,52.01,52.13,70251.0,51.2509,51.3484,50.6857,50.8026,70251.0
2024-07-19 10:30:00,52.13,52.18,51.73,51.93,66268.0,50.8026,50.8514,50.4128,50.6077,66268.0
2024-07-19 11:00:00,51.96,52.06,51.85,51.89,57210.0,50.637,50.7344,50.5298,50.5687,57210.0
2024-07-19 11:30:00,51.89,52.09,51.85,52.09,63643.0,50.5687,50.7637,50.5298,50.7637,63643.0
2024-07-19 12:00:00,52.09,52.33,52.09,52.14,60790.0,50.7637,50.9975,50.7637,50.8124,60790.0
2024-07-19 12:30:00,52.14,52.22,52.05,52.15,42457.0,50.8124,50.8903,50.7247,50.8221,42457.0
2024-07-19 13:00:00,52.12,52.15,51.99,52.12,54593.0,50.7929,50.8221,50.6662,50.7929,54593.0
2024-07-19 13:30:00,52.12,52.35,52.09,52.34,23168.0,50.7929,51.017,50.7637,51.0073,23168.0
2024-07-19 14:00:00,52.35,52.35,52.2,52.22,31318.0,51.017,51.017,50.8709,50.8903,31318.0
2024-07-19 14:30:00,52.21,52.28,52.1,52.14,71207.0,50.8806,50.9488,50.7734,50.8124,71207.0
2024-07-19 15:00:00,52.15,52.31,52.14,52.22,64853.0,50.8221,50.978,50.8124,50.8903,64853.0
2024-07-19 15:30:00,52.21,52.21,51.94,52.04,180185.0,50.8806,50.8806,50.6175,50.7149,180185.0
2024-07-22 09:30:00,51.88,52.25,51.58,51.59,292275.0,50.559,50.9196,50.2666,50.2764,292275.0
2024-07-22 10:00:00,51.57,51.89,51.39,51.86,68529.0,50.2569,50.5687,50.0815,50.5395,68529.0
2024-07-22 10:30:00,51.85,52.21,51.84,52.18,48611.0,50.5298,50.8806,50.52,50.8514,48611.0
2024-07-22 11:00:00,52.23,52.48,52.17,52.36,37487.0,50.9001,51.1437,50.8416,51.0268,37487.0
2024-07-22 11:30:00,52.33,52.48,52.3,52.38,23658.0,50.9975,51.1437,50.9683,51.0463,23658.0
2024-07-22 12:00:00,52.38,52.67,52.38,52.52,157082.0,51.0463,51.3289,51.0463,51.1827,157082.0
2024-07-22 12:30:00,52.51,52.58,52.4,52.5,49730.0,51.173,51.2412,51.0658,51.1632,49730.0
2024-07-22 13:00:00,52.54,52.63,52.5,52.5,40187.0,51.2022,51.2899,51.1632,51.1632,40187.0
2024-07-22 13:30:00,52.51,52.61,52.49,52.56,35994.0,51.173,51.2704,51.1535,51.2217,35994.0
2024-07-22 14:00:00,52.55,52.63,52.51,52.6,190708.0,51.2119,51.2899,51.173,51.2607,190708.0
2024-07-22 14:30:00,52.6,52.85,52.6,52.82,135667.0,51.2607,51.5043,51.2607,51.4751,135667.0
2024-07-22 15:00:00,52.78,52.9,52.72,52.87,139498.0,51.4361,51.553,51.3776,51.5238,139498.0
2024-07-22 15:30:00,52.87,52.99,52.83,52.84,178306.0,51.5238,51.6407,51.4848,51.4946,178306.0
2024-07-23 09:30:00,52.56,52.84,52.33,52.84,88250.0,51.2217,51.4946,50.9975,51.4946,88250.0
2024-07-23 10:00:00,52.84,53.59,52.82,53.45,148077.0,51.4946,52.2255,51.4751,52.089,148077.0
2024-07-23 10:30:00,53.42,53.55,53.16,53.41,99117.0,52.0598,52.1865,51.8064,52.05,99117.0
2024-07-23 11:00:00,53.41,53.64,53.41,53.59,68241.0,52.05,52.2742,52.05,52.2255,68241.0
2024-07-23 11:30:00,53.59,53.87,53.59,53.71,88831.0,52.2255,52.4983,52.2255,52.3424,88831.0
2024-07-23 12:00:00,53.71,53.8,53.49,53.53,70665.0,52.3424,52.4301,52.128,52.167,70665.0
2024-07-23 12:30:00,53.52,53.54,53.4,53.46,37596.0,52.1572,52.1767,52.0403,52.0988,37596.0
2024-07-23 13:00:00,53.44,53.52,53.4,53.45,185370.0,52.0793,52.1572,52.0403,52.089,185370.0
2024-07-23 13:30:00,53.45,53.67,53.43,53.63,37179.0,52.089,52.3034,52.0695,52.2644,37179.0
2024-07-23 14:00:00,53.65,53.81,53.64,53.8,52745.0,52.2839,52.4399,52.2742,52.4301,52745.0
2024-07-23 14:30:00,53.82,53.84,53.71,53.79,37486.0,52.4496,52.4691,52.3424,52.4204,37486.0
2024-07-23 15:00:00,53.78,53.78,53.64,53.72,134713.0,52.4106,52.4106,52.2742,52.3521,134713.0
2024-07-23 15:30:00,53.72,53.72,53.52,53.54,227896.0,52.3521,52.3521,52.1572,52.1767,227896.0
2024-07-24 09:30:00,53.18,53.85,53.13,53.28,307883.0,51.8259,52.4788,51.7772,51.9234,307883.0
2024-07-24 10:00:00,53.26,53.42,52.98,53.34,133398.0,51.9039,52.0598,51.631,51.9818,133398.0
2024-07-24 10:30:00,53.3,53.6,53.29,53.48,84052.0,51.9428,52.2352,51.9331,52.1183,84052.0
2024-07-24 11:00:00,53.47,53.54,53.32,53.51,132887.0,52.1085,52.1767,51.9623,52.1475,132887.0
2024-07-24 11:30:00,53.51,53.69,53.48,53.68,122642.0,52.1475,52.3229,52.1183,52.3132,122642.0
2024-07-24 12:00:00,53.68,53.88,53.63,53.84,123144.0,52.3132,52.5081,52.2644,52.4691,123144.0
2024-07-24 12:30:00,53.83,53.86,53.57,53.58,118006.0,52.4593,52.4886,52.206,52.2157,118006.0
2024-07-24 13:00:00,53.57,53.62,53.32,53.32,139756.0,52.206,52.2547,51.9623,51.9623,139756.0
2024-07-24 13:30:00,53.32,53.48,53.28,53.33,129171.0,51.9623,52.1183,51.9234,51.9721,129171.0
2024-07-24 14:00:00,53.34,53.35,53.03,53.1,132315.0,51.9818,51.9916,51.6797,51.7479,132315.0
2024-07-24 14:30:00,53.1,53.19,52.88,53.01,128780.0,51.7479,51.8356,51.5335,51.6602,128780.0
2024-07-24 15:00:00,52.99,53.03,52.82,52.84,116123.0,51.6407,51.6797,51.4751,51.4946,116123.0
2024-07-24 15:30:00,52.83,52.96,52.55,52.59,458329.0,51.4848,51.6115,51.2119,51.2509,458329.0
2024-07-25 09:30:00,52.62,53.42,52.5,53.39,218162.0,51.2802,52.0598,51.1632,52.0305,218162.0
2024-07-25 10:00:00,53.37,53.55,53.05,53.48,139888.0,52.0111,52.1865,51.6992,52.1183,139888.0
2024-07-25 10:30:00,53.48,53.82,53.36,53.82,59832.0,52.1183,52.4496,52.0013,52.4496,59832.0
2024-07-25 11:00:00,53.84,54.0,53.81,53.84,72702.0,52.4691,52.625,52.4399,52.4691,72702.0
2024-07-25 11:30:00,53.84,54.1,53.8,54.08,262412.0,52.4691,52.7225,52.4301,52.703,262412.0
2024-07-25 12:00:00,54.08,54.15,53.93,54.13,225641.0,52.703,52.7712,52.5568,52.7517,225641.0
2024-07-25 12:30:00,54.12,54.35,54.06,54.34,109623.0,52.742,52.9661,52.6835,52.9564,109623.0
2024-07-25 13:00:00,54.35,54.51,54.24,54.28,95354.0,52.9661,53.122,52.8589,52.8979,95354.0
2024-07-25 13:30:00,54.27,54.32,54.14,54.25,106015.0,52.8881,52.9369,52.7615,52.8687,106015.0
2024-07-25 14:00:00,54.24,54.24,54.0,54.08,58414.0,52.8589,52.8589,52.625,52.703,58414.0
2024-07-25 14:30:00,54.08,54.19,53.86,53.94,162168.0,52.703,52.8102,52.4886,52.5665,162168.0
2024-07-25 15:00:00,53.94,54.14,53.92,54.1,178497.0,52.5665,52.7615,52.5471,52.7225,178497.0
2024-07-25 15:30:00,54.1,54.11,53.83,53.84,178111.0,52.7225,52.7322,52.4593,52.4691,178111.0
2024-07-26 09:30:00,54.2,54.8,54.17,54.5,256654.0,52.8199,53.4046,52.7907,53.1123,256654.0
2024-07-26 10:00:00,54.45,54.74,54.45,54.6,83933.0,53.0636,53.3462,53.0636,53.2097,83933.0
2024-07-26 10:30:00,54.61,54.61,54.27,54.34,323904.0,53.2195,53.2195,52.8881,52.9564,323904.0
2024-07-26 11:00:00,54.34,54.37,54.19,54.26,67388.0,52.9564,52.9856,52.8102,52.8784,67388.0
2024-07-26 11:30:00,54.26,54.52,54.23,54.49,179580.0,52.8784,53.1318,52.8492,53.1025,179580.0
2024-07-26 12:00:00,54.51,54.54,54.38,54.47,43146.0,53.122,53.1513,52.9953,53.0831,43146.0
2024-07-26 12:30:00,54.45,54.49,54.28,54.44,151409.0,53.0636,53.1025,52.8979,53.0538,151409.0
2024-07-26 13:00:00,54.45,54.49,54.29,54.46,151766.0,53.0636,53.1025,52.9076,53.0733,151766.0
2024-07-26 13:30:00,54.45,54.45,54.25,54.4,56446.0,53.0636,53.0636,52.8687,53.0148,56446.0
2024-07-26 14:00:00,54.4,54.56,54.39,54.5,46802.0,53.0148,53.1708,53.0051,53.1123,46802.0
2024-07-26 14:30:00,54.5,54.58,54.44,54.5,89853.0,53.1123,53.1902,53.0538,53.1123,89853.0
2024-07-26 15:00:00,54.49,54.67,54.42,54.63,77731.0,53.1025,53.278,53.0343,53.239,77731.0
2024-07-26 15:30:00,54.63,54.81,54.49,54.73,298354.0,53.239,53.4144,53.1025,53.3364,298354.0
2024-07-29 09:30:00,54.86,55.03,54.23,54.34,238395.0,53.4631,53.6288,52.8492,52.9564,238395.0
2024-07-29 10:00:00,54.37,54.52,53.99,54.01,100021.0,52.9856,53.1318,52.6153,52.6348,100021.0
2024-07-29 10:30:00,54.0,54.03,53.78,53.89,80699.0,52.625,52.6543,52.4106,52.5178,80699.0
2024-07-29 11:00:00,53.88,54.18,53.86,54.04,74157.0,52.5081,52.8004,52.4886,52.664,74157.0
2024-07-29 11:30:00,54.05,54.06,53.88,54.06,39504.0,52.6737,52.6835,52.5081,52.6835,39504.0
2024-07-29 12:00:00,54.02,54.06,53.85,53.87,24420.0,52.6445,52.6835,52.4788,52.4983,24420.0
2024-07-29 12:30:00,53.87,53.97,53.8,53.87,52479.0,52.4983,52.5958,52.4301,52.4983,52479.0
2024-07-29 13:00:00,53.88,53.96,53.82,53.84,105083.0,52.5081,52.586,52.4496,52.4691,105083.0
2024-07-29 13:30:00,53.83,53.91,53.73,53.91,40722.0,52.4593,52.5373,52.3619,52.5373,40722.0
2024-07-29 14:00:00,53.9,54.0,53.83,53.89,42227.0,52.5276,52.625,52.4593,52.5178,42227.0
2024-07-29 14:30:00,53.87,53.89,53.76,53.85,45341.0,52.4983,52.5178,52.3911,52.4788,45341.0
2024-07-29 15:00:00,53.84,53.91,53.77,53.78,341024.0,52.4691,52.5373,52.4009,52.4106,341024.0
2024-07-29 15:30:00,53.78,53.85,53.67,53.71,1141412.0,52.4106,52.4788,52.3034,52.3424,1141412.0
2024-07-30 09:30:00,53.93,54.36,53.93,54.23,126890.0,52.5568,52.9759,52.5568,52.8492,126890.0
2024-07-30 10:00:00,54.18,54.2,53.81,54.03,79282.0,52.8004,52.8199,52.4399,52.6543,79282.0
2024-07-30 10:30:00,54.01,54.22,53.98,54.06,57630.0,52.6348,52.8394,52.6055,52.6835,57630.0
2024-07-30 11:00:00,54.05,54.27,53.93,54.12,89093.0,52.6737,52.8881,52.5568,52.742,89093.0
2024-07-30 11:30:00,54.13,54.28,54.12,54.22,67936.0,52.7517,52.8979,52.742,52.8394,67936.0
2024-07-30 12:00:00,54.22,54.23,53.99,54.1,50462.0,52.8394,52.8492,52.6153,52.7225,50462.0
2024-07-30 12:30:00,54.11,54.22,54.08,54.1,60851.0,52.7322,52.8394,52.703,52.7225,60851.0
2024-07-30 13:00:00,54.09,54.12,53.93,54.0,60270.0,52.7127,52.742,52.5568,52.625,60270.0
2024-07-30 13:30:00,54.01,54.14,53.99,54.05,27095.0,52.6348,52.7615,52.6153,52.6737,27095.0
2024-07-30 14:00:00,54.06,54.13,53.98,54.04,44401.0,52.6835,52.7517,52.6055,52.664,44401.0
2024-07-30 14:30:00,54.03,54.03,53.91,53.97,62453.0,52.6543,52.6543,52.5373,52.5958,62453.0
2024-07-30 15:00:00,53.97,54.09,53.95,54.05,64875.0,52.5958,52.7127,52.5763,52.6737,64875.0
2024-07-30 15:30:00,54.04,54.32,54.02,54.15,160453.0,52.664,52.9369,52.6445,52.7712,160453.0
2024-07-31 09:30:00,54.22,54.27,53.72,53.82,210400.0,52.8394,52.8881,52.3521,52.4496,210400.0
2024-07-31 10:00:00,53.82,54.02,53.8,53.97,160173.0,52.4496,52.6445,52.4301,52.5958,160173.0
2024-07-31 10:30:00,53.95,54.2,53.93,54.2,108259.0,52.5763,52.8199,52.5568,52.8199,108259.0
2024-07-31 11:00:00,54.21,54.25,54.02,54.08,57124.0,52.8297,52.8687,52.6445,52.703,57124.0
2024-07-31 11:30:00,54.07,54.38,54.06,54.32,62660.0,52.6932,52.9953,52.6835,52.9369,62660.0
2024-07-31 12:00:00,54.33,54.54,54.3,54.52,68470.0,52.9466,53.1513,52.9174,53.1318,68470.0
2024-07-31 12:30:00,54.53,54.6,54.43,54.46,53863.0,53.1415,53.2097,53.0441,53.0733,53863.0
2024-07-31 13:00:00,54.44,54.53,54.25,54.32,57973.0,53.0538,53.1415,52.8687,52.9369,57973.0
2024-07-31 13:30:00,54.31,54.32,54.17,54.27,43951.0,52.9271,52.9369,52.7907,52.8881,43951.0
2024-07-31 14:00:00,54.28,54.3,54.08,54.23,139680.0,52.8979,52.9174,52.703,52.8492,139680.0
2024-07-31 14:30:00,54.26,55.01,54.2,55.01,117770.0,52.8784,53.6093,52.8199,53.6093,117770.0
2024-07-31 15:00:00,55.01,55.05,54.24,54.27,192245.0,53.6093,53.6483,52.8589,52.8881,192245.0
2024-07-31 15:30:00,54.25,54.32,53.91,53.94,566911.0,52.8687,52.9369,52.5373,52.5665,566911.0
2024-08-01 09:30:00,53.9,54.02,52.88,52.91,415428.0,52.5276,52.6445,51.5335,51.5628,415428.0
2024-08-01 10:00:00,52.9,53.16,52.41,52.41,251192.0,51.553,51.8064,51.0755,51.0755,251192.0
2024-08-01 10:30:00,52.41,52.44,51.82,51.82,328925.0,51.0755,51.1047,50.5005,50.5005,328925.0
2024-08-01 11:00:00,51.83,51.89,51.51,51.7,232206.0,50.5103,50.5687,50.1984,50.3836,232206.0
2024-08-01 11:30:00,51.71,51.94,51.62,51.88,111534.0,50.3933,50.6175,50.3056,50.559,111534.0
2024-08-01 12:00:00,51.87,52.01,51.73,51.88,99835.0,50.5493,50.6857,50.4128,50.559,99835.0
2024-08-01 12:30:00,51.87,51.88,51.4,51.69,79557.0,50.5493,50.559,50.0912,50.3738,79557.0
2024-08-01 13:00:00,51.72,51.74,51.59,51.69,79394.0,50.4031,50.4226,50.2764,50.3738,79394.0
2024-08-01 13:30:00,51.65,51.8,51.58,51.8,66972.0,50.3349,50.481,50.2666,50.481,66972.0
2024-08-01 14:00:00,51.78,51.81,51.57,51.72,72545.0,50.4615,50.4908,50.2569,50.4031,72545.0
2024-08-01 14:30:00,51.73,51.75,51.52,51.54,83473.0,50.4128,50.4323,50.2082,50.2277,83473.0
2024-08-01 15:00:00,51.54,51.71,51.46,51.64,180122.0,50.2277,50.3933,50.1497,50.3251,180122.0
2024-08-01 15:30:00,51.65,51.78,51.55,51.72,450392.0,50.3349,50.4615,50.2374,50.4031,450392.0
2024-08-02 09:30:00,50.22,50.34,49.3,49.83,522009.0,48.9413,49.0582,48.0447,48.5612,522009.0
2024-08-02 10:00:00,49.83,49.95,49.13,49.25,429422.0,48.5612,48.6781,47.879,47.996,429422.0
2024-08-02 10:30:00,49.25,49.63,49.24,49.34,234272.0,47.996,48.3663,47.9862,48.0837,234272.0
2024-08-02 11:00:00,49.35,49.38,49.02,49.18,728894.0,48.0934,48.1227,47.7718,47.9277,728894.0
2024-08-02 11:30:00,49.18,49.65,49.18,49.54,358254.0,47.9277,48.3858,47.9277,48.2786,358254.0
2024-08-02 12:00:00,49.54,49.93,49.52,49.91,324978.0,48.2786,48.6587,48.2591,48.6392,324978.0
2024-08-02 12:30:00,49.91,49.99,49.69,49.94,133651.0,48.6392,48.7171,48.4248,48.6684,133651.0
2024-08-02 13:00:00,49.94,49.95,49.64,49.73,161214.0,48.6684,48.6781,48.376,48.4637,161214.0
2024-08-02 13:30:00,49.75,49.84,49.63,49.66,155716.0,48.4832,48.5709,48.3663,48.3955,155716.0
2024-08-02 14:00:00,49.65,49.82,49.55,49.78,155850.0,48.3858,48.5515,48.2883,48.5125,155850.0
2024-08-02 14:30:00,49.77,49.86,49.68,49.76,139866.0,48.5027,48.5904,48.415,48.493,139866.0
2024-08-02 15:00:00,49.75,49.9,49.66,49.87,159086.0,48.4832,48.6294,48.3955,48.6002,159086.0
2024-08-02 15:30:00,49.87,50.0,49.8,49.95,527282.0,48.6002,48.7269,48.532,48.6781,527282.0
2024-08-05 09:30:00,48.09,48.09,47.02,47.08,565892.0,46.8655,46.8655,45.8227,45.8812,565892.0
2024-08-05 10:00:00,47.1,48.24,47.1,47.81,262034.0,45.9007,47.0117,45.9007,46.5926,262034.0
2024-08-05 10:30:00,47.86,48.27,47.81,48.05,201985.0,46.6414,47.0409,46.5926,46.8265,201985.0
2024-08-05 11:00:00,48.04,48.59,47.91,48.41,155254.0,46.8168,47.3528,46.6901,47.1774,155254.0
2024-08-05 11:30:00,48.39,48.93,48.37,48.7,211374.0,47.1579,47.6841,47.1384,47.46,211374.0
2024-08-05 12:00:00,48.7,49.12,48.64,49.04,98518.0,47.46,47.8693,47.4015,47.7913,98518.0
2024-08-05 12:30:00,49.03,49.07,48.6,48.71,116380.0,47.7816,47.8205,47.3625,47.4697,116380.0
2024-08-05 13:00:00,48.7,48.79,48.51,48.7,173030.0,47.46,47.5477,47.2748,47.46,173030.0
2024-08-05 13:30:00,48.69,48.84,48.6,48.65,88231.0,47.4502,47.5964,47.3625,47.4112,88231.0
2024-08-05 14:00:00,48.63,48.73,48.57,48.67,122767.0,47.3918,47.4892,47.3333,47.4307,122767.0
2024-08-05 14:30:00,48.67,48.67,48.43,48.43,243404.0,47.4307,47.4307,47.1968,47.1968,243404.0
2024-08-05 15:00:00,48.44,48.51,48.32,48.48,319932.0,47.2066,47.2748,47.0896,47.2456,319932.0
2024-08-05 15:30:00,48.49,48.6,48.36,48.53,680210.0,47.2553,47.3625,47.1286,47.2943,680210.0
2024-08-06 09:30:00,48.57,48.97,48.04,48.97,238960.0,47.3333,47.7231,46.8168,47.7231,238960.0
2024-08-06 10:00:00,48.96,49.17,48.84,49.0,90318.0,47.7133,47.918,47.5964,47.7523,90318.0
2024-08-06 10:30:00,49.01,49.36,48.89,49.04,125449.0,47.7621,48.1032,47.6451,47.7913,125449.0
2024-08-06 11:00:00,49.05,49.11,48.58,48.58,94008.0,47.8011,47.8595,47.343,47.343,94008.0
2024-08-06 11:30:00,48.59,48.87,48.58,48.85,45564.0,47.3528,47.6256,47.343,47.6062,45564.0
2024-08-06 12:00:00,48.87,49.11,48.87,49.08,64175.0,47.6256,47.8595,47.6256,47.8303,64175.0
2024-08-06 12:30:00,49.08,49.08,48.91,49.03,67067.0,47.8303,47.8303,47.6646,47.7816,67067.0
2024-08-06 13:00:00,49.01,49.2,49.01,49.19,125145.0,47.7621,47.9472,47.7621,47.9375,125145.0
2024-08-06 13:30:00,49.19,49.3,49.14,49.26,93035.0,47.9375,48.0447,47.8888,48.0057,93035.0
2024-08-06 14:00:00,49.27,49.39,49.19,49.33,118821.0,48.0155,48.1324,47.9375,48.0739,118821.0
2024-08-06 14:30:00,49.34,49.54,49.25,49.26,226564.0,48.0837,48.2786,47.996,48.0057,226564.0
2024-08-06 15:00:00,49.26,49.29,48.99,49.18,99102.0,48.0057,48.0349,47.7426,47.9277,99102.0
2024-08-06 15:30:00,49.19,49.29,48.71,48.78,227760.0,47.9375,48.0349,47.4697,47.5379,227760.0
2024-08-07 09:30:00,49.65,49.86,49.41,49.83,182047.0,48.3858,48.5904,48.1519,48.5612,182047.0
2024-08-07 10:00:00,49.82,49.83,49.23,49.23,148408.0,48.5515,48.5612,47.9765,47.9765,148408.0
2024-08-07 10:30:00,49.23,49.53,49.22,49.32,70593.0,47.9765,48.2688,47.9667,48.0642,70593.0
2024-08-07 11:00:00,49.3,49.47,49.19,49.29,70231.0,48.0447,48.2104,47.9375,48.0349,70231.0
2024-08-07 11:30:00,49.3,49.33,49.0,49.12,85276.0,48.0447,48.0739,47.7523,47.8693,85276.0
2024-08-07 12:00:00,49.11,49.17,48.96,49.16,193840.0,47.8595,47.918,47.7133,47.9083,193840.0
2024-08-07 12:30:00,49.15,49.16,48.8,48.87,29979.0,47.8985,47.9083,47.5574,47.6256,29979.0
2024-08-07 13:00:00,48.89,48.91,48.55,48.76,52942.0,47.6451,47.6646,47.3138,47.5184,52942.0
2024-08-07 13:30:00,48.77,48.9,48.62,48.69,37228.0,47.5282,47.6549,47.382,47.4502,37228.0
2024-08-07 14:00:00,48.68,48.73,48.43,48.5,100575.0,47.4405,47.4892,47.1968,47.2651,100575.0
2024-08-07 14:30:00,48.49,48.63,48.48,48.57,68701.0,47.2553,47.3918,47.2456,47.3333,68701.0
2024-08-07 15:00:00,48.58,48.76,48.56,48.74,89139.0,47.343,47.5184,47.3235,47.499,89139.0
2024-08-07 15:30:00,48.74,48.89,48.47,48.51,232571.0,47.499,47.6451,47.2358,47.2748,232571.0
2024-08-08 09:30:00,49.3,49.42,49.06,49.29,178129.0,48.0447,48.1616,47.8108,48.0349,178129.0
2024-08-08 10:00:00,49.31,49.49,49.15,49.38,48578.0,48.0544,48.2299,47.8985,48.1227,48578.0
2024-08-08 10:30:00,49.36,49.36,49.18,49.35,35356.0,48.1032,48.1032,47.9277,48.0934,35356.0
2024-08-08 11:00:00,49.34,49.34,49.11,49.17,38366.0,48.0837,48.0837,47.8595,47.918,38366.0
2024-08-08 11:30:00,49.17,49.2,49.06,49.11,38839.0,47.918,47.9472,47.8108,47.8595,38839.0
2024-08-08 12:00:00,49.11,49.24,48.97,49.04,30894.0,47.8595,47.9862,47.7231,47.7913,30894.0
2024-08-08 12:30:00,49.05,49.12,48.88,49.08,28094.0,47.8011,47.8693,47.6354,47.8303,28094.0
2024-08-08 13:00:00,49.08,49.25,48.92,49.24,40110.0,47.8303,47.996,47.6744,47.9862,40110.0
2024-08-08 13:30:00,49.24,49.32,49.15,49.17,41320.0,47.9862,48.0642,47.8985,47.918,41320.0
2024-08-08 14:00:00,49.16,49.28,49.14,49.22,37051.0,47.9083,48.0252,47.8888,47.9667,37051.0
2024-08-08 14:30:00,49.23,49.36,49.21,49.32,67138.0,47.9765,48.1032,47.957,48.0642,67138.0
2024-08-08 15:00:00,49.3,49.47,49.29,49.45,290377.0,48.0447,48.2104,48.0349,48.1909,290377.0
2024-08-08 15:30:00,49.44,49.56,49.26,49.47,809868.0,48.1811,48.2981,48.0057,48.2104,809868.0
2024-08-09 09:30:00,49.43,49.5,49.2,49.37,154938.0,48.1714,48.2396,47.9472,48.1129,154938.0
2024-08-09 10:00:00,49.37,49.48,49.22,49.31,91461.0,48.1129,48.2201,47.9667,48.0544,91461.0
2024-08-09 10:30:00,49.32,49.32,49.12,49.14,33644.0,48.0642,48.0642,47.8693,47.8888,33644.0
2024-08-09 11:00:00,49.16,49.37,49.15,49.19,46841.0,47.9083,48.1129,47.8985,47.9375,46841.0
2024-08-09 11:30:00,49.19,49.23,49.07,49.09,33783.0,47.9375,47.9765,47.8205,47.84,33783.0
2024-08-09 12:00:00,49.11,49.24,49.04,49.23,16653.0,47.8595,47.9862,47.7913,47.9765,16653.0
2024-08-09 12:30:00,49.23,49.42,49.23,49.34,41473.0,47.9765,48.1616,47.9765,48.0837,41473.0
2024-08-09 13:00:00,49.34,49.53,49.32,49.53,43659.0,48.0837,48.2688,48.0642,48.2688,43659.0
2024-08-09 13:30:00,49.53,49.57,49.32,49.35,54150.0,48.2688,48.3078,48.0642,48.0934,54150.0
2024-08-09 14:00:00,49.34,49.44,49.32,49.37,39477.0,48.0837,48.1811,48.0642,48.1129,39477.0
2024-08-09 14:30:00,49.37,49.5,49.32,49.41,36681.0,48.1129,48.2396,48.0642,48.1519,36681.0
2024-08-09 15:00:00,49.42,49.47,49.34,49.43,46355.0,48.1616,48.2104,48.0837,48.1714,46355.0
2024-08-09 15:30:00,49.43,49.49,49.23,49.39,248997.0,48.1714,48.2299,47.9765,48.1324,248997.0
2024-08-12 09:30:00,49.82,50.42,49.58,49.64,496939.0,48.5515,49.1362,48.3176,48.376,496939.0
2024-08-12 10:00:00,49.6,49.8,49.53,49.61,72670.0,48.3371,48.532,48.2688,48.3468,72670.0
2024-08-12 10:30:00,49.61,49.61,49.44,49.53,73620.0,48.3468,48.3468,48.1811,48.2688,73620.0
2024-08-12 11:00:00,49.53,49.53,49.12,49.18,80073.0,48.2688,48.2688,47.8693,47.9277,80073.0
2024-08-12 11:30:00,49.17,49.17,48.96,49.12,50719.0,47.918,47.918,47.7133,47.8693,50719.0
2024-08-12 12:00:00,49.11,49.13,48.88,48.9,29488.0,47.8595,47.879,47.6354,47.6549,29488.0
2024-08-12 12:30:00,48.89,48.93,48.79,48.82,39835.0,47.6451,47.6841,47.5477,47.5769,39835.0
2024-08-12 13:00:00,48.78,48.93,48.73,48.87,28781.0,47.5379,47.6841,47.4892,47.6256,28781.0
2024-08-12 13:30:00,48.88,48.96,48.84,48.87,29074.0,47.6354,47.7133,47.5964,47.6256,29074.0
2024-08-12 14:00:00,48.85,49.01,48.84,48.95,55431.0,47.6062,47.7621,47.5964,47.7036,55431.0
2024-08-12 14:30:00,48.96,49.07,48.9,48.99,54917.0,47.7133,47.8205,47.6549,47.7426,54917.0
2024-08-12 15:00:00,49.0,49.0,48.9,48.97,40469.0,47.7523,47.7523,47.6549,47.7231,40469.0
2024-08-12 15:30:00,48.97,49.05,48.8,48.91,177406.0,47.7231,47.8011,47.5574,47.6646,177406.0
2024-08-13 09:30:00,49.35,49.37,48.95,49.02,203960.0,48.0934,48.1129,47.7036,47.7718,203960.0
2024-08-13 10:00:00,48.99,49.05,48.65,49.0,87611.0,47.7426,47.8011,47.4112,47.7523,87611.0
2024-08-13 10:30:00,48.97,49.17,48.87,49.17,62843.0,47.7231,47.918,47.6256,47.918,62843.0
2024-08-13 11:00:00,49.17,49.2,49.07,49.15,52250.0,47.918,47.9472,47.8205,47.8985,52250.0
2024-08-13 11:30:00,49.17,49.17,49.03,49.11,22032.0,47.918,47.918,47.7816,47.8595,22032.0
2024-08-13 12:00:00,49.1,49.38,49.09,49.24,47158.0,47.8498,48.1227,47.84,47.9862,47158.0
2024-08-13 12:30:00,49.24,49.37,49.18,49.32,52974.0,47.9862,48.1129,47.9277,48.0642,52974.0
2024-08-13 13:00:00,49.34,49.36,49.26,49.3,58938.0,48.0837,48.1032,48.0057,48.0447,58938.0
2024-08-13 13:30:00,49.29,49.31,49.16,49.31,28716.0,48.0349,48.0544,47.9083,48.0544,28716.0
2024-08-13 14:00:00,49.3,49.39,49.28,49.32,38814.0,48.0447,48.1324,48.0252,48.0642,38814.0
2024-08-13 14:30:00,49.32,49.48,49.3,49.36,42181.0,48.0642,48.2201,48.0447,48.1032,42181.0
2024-08-13 15:00:00,49.36,49.46,49.32,49.38,211025.0,48.1032,48.2006,48.0642,48.1227,211025.0
2024-08-13 15:30:00,49.37,49.6,49.35,49.52,994769.0,48.1129,48.3371,48.0934,48.2591,994769.0
2024-08-14 09:30:00,49.78,49.78,49.24,49.24,215852.0,48.5125,48.5125,47.9862,47.9862,215852.0
2024-08-14 10:00:00,49.24,49.37,49.18,49.27,38279.0,47.9862,48.1129,47.9277,48.0155,38279.0
2024-08-14 10:30:00,49.27,49.29,49.0,49.19,76839.0,48.0155,48.0349,47.7523,47.9375,76839.0
2024-08-14 11:00:00,49.21,49.35,49.15,49.35,29422.0,47.957,48.0934,47.8985,48.0934,29422.0
2024-08-14 11:30:00,49.36,49.47,49.35,49.41,54083.0,48.1032,48.2104,48.0934,48.1519,54083.0
2024-08-14 12:00:00,49.4,49.49,49.22,49.22,39878.0,48.1421,48.2299,47.9667,47.9667,39878.0
2024-08-14 12:30:00,49.21,49.33,49.18,49.29,27967.0,47.957,48.0739,47.9277,48.0349,27967.0
2024-08-14 13:00:00,49.28,49.34,49.21,49.26,26466.0,48.0252,48.0837,47.957,48.0057,26466.0
2024-08-14 13:30:00,49.26,49.4,49.21,49.39,17091.0,48.0057,48.1421,47.957,48.1324,17091.0
2024-08-14 14:00:00,49.4,49.4,49.24,49.29,14786.0,48.1421,48.1421,47.9862,48.0349,14786.0
2024-08-14 14:30:00,49.31,49.39,49.31,49.37,29207.0,48.0544,48.1324,48.0544,48.1129,29207.0
2024-08-14 15:00:00,49.36,49.45,49.3,49.34,71211.0,48.1032,48.1909,48.0447,48.0837,71211.0
2024-08-14 15:30:00,49.34,49.49,49.31,49.44,162406.0,48.0837,48.2299,48.0544,48.1811,162406.0
2024-08-15 09:30:00,50.46,50.93,50.37,50.72,388819.0,49.1752,49.6332,49.0874,49.4285,388819.0
2024-08-15 10:00:00,50.73,50.82,50.49,50.56,108613.0,49.4383,49.526,49.2044,49.2726,108613.0
2024-08-15 10:30:00,50.58,50.85,50.58,50.84,55221.0,49.2921,49.5552,49.2921,49.5455,55221.0
2024-08-15 11:00:00,50.84,51.07,50.8,50.92,92919.0,49.5455,49.7696,49.5065,49.6234,92919.0
2024-08-15 11:30:00,50.91,50.97,50.83,50.89,98009.0,49.6137,49.6722,49.5357,49.5942,98009.0
2024-08-15 12:00:00,50.9,51.06,50.87,51.03,49066.0,49.604,49.7599,49.5747,49.7306,49066.0
2024-08-15 12:30:00,51.02,51.08,50.91,50.98,46569.0,49.7209,49.7794,49.6137,49.6819,46569.0
2024-08-15 13:00:00,50.98,50.99,50.77,50.86,233901.0,49.6819,49.6917,49.4773,49.565,233901.0
2024-08-15 13:30:00,50.86,50.91,50.8,50.83,34615.0,49.565,49.6137,49.5065,49.5357,34615.0
2024-08-15 14:00:00,50.81,50.91,50.79,50.87,80843.0,49.5162,49.6137,49.4968,49.5747,80843.0
2024-08-15 14:30:00,50.85,50.97,50.84,50.88,54240.0,49.5552,49.6722,49.5455,49.5845,54240.0
2024-08-15 15:00:00,50.87,50.87,50.69,50.76,94490.0,49.5747,49.5747,49.3993,49.4675,94490.0
2024-08-15 15:30:00,50.75,50.8,50.4,50.52,269365.0,49.4578,49.5065,49.1167,49.2336,269365.0
2024-08-16 09:30:00,50.35,51.38,50.35,51.34,137727.0,49.068,50.0717,49.068,50.0327,137727.0
2024-08-16 10:00:00,51.35,51.51,51.04,51.06,145965.0,50.0425,50.1984,49.7404,49.7599,145965.0
2024-08-16 10:30:00,51.06,51.06,50.8,50.86,107908.0,49.7599,49.7599,49.5065,49.565,107908.0
2024-08-16 11:00:00,50.84,50.87,50.72,50.85,24974.0,49.5455,49.5747,49.4285,49.5552,24974.0
2024-08-16 11:30:00,50.86,50.96,50.83,50.9,26914.0,49.565,49.6624,49.5357,49.604,26914.0
2024-08-16 12:00:00,50.91,51.08,50.9,51.01,16948.0,49.6137,49.7794,49.604,49.7112,16948.0
2024-08-16 12:30:00,51.01,51.2,51.01,51.16,19433.0,49.7112,49.8963,49.7112,49.8573,19433.0
2024-08-16 13:00:00,51.17,51.18,51.07,51.08,27905.0,49.8671,49.8768,49.7696,49.7794,27905.0
2024-08-16 13:30:00,51.07,51.16,51.04,51.13,19551.0,49.7696,49.8573,49.7404,49.8281,19551.0
2024-08-16 14:00:00,51.13,51.18,51.08,51.17,21066.0,49.8281,49.8768,49.7794,49.8671,21066.0
2024-08-16 14:30:00,51.18,51.29,51.16,51.29,18850.0,49.8768,49.984,49.8573,49.984,18850.0
2024-08-16 15:00:00,51.28,51.34,51.17,51.18,73952.0,49.9743,50.0327,49.8671,49.8768,73952.0
2024-08-16 15:30:00,51.18,51.34,51.16,51.26,328224.0,49.8768,50.0327,49.8573,49.9548,328224.0
2024-08-19 09:30:00,51.27,51.52,51.22,51.27,151051.0,49.9645,50.2082,49.9158,49.9645,151051.0
2024-08-19 10:00:00,51.27,51.39,51.21,51.33,48288.0,49.9645,50.0815,49.9061,50.023,48288.0
2024-08-19 10:30:00,51.33,51.4,51.27,51.33,50937.0,50.023,50.0912,49.9645,50.023,50937.0
2024-08-19 11:00:00,51.33,51.43,51.27,51.33,57562.0,50.023,50.1205,49.9645,50.023,57562.0
2024-08-19 11:30:00,51.35,51.51,51.35,51.46,51340.0,50.0425,50.1984,50.0425,50.1497,51340.0
2024-08-19 12:00:00,51.46,51.55,51.44,51.54,63491.0,50.1497,50.2374,50.1302,50.2277,63491.0
2024-08-19 12:30:00,51.53,51.59,51.52,51.54,40831.0,50.2179,50.2764,50.2082,50.2277,40831.0
2024-08-19 13:00:00,51.53,51.58,51.49,51.54,63309.0,50.2179,50.2666,50.1789,50.2277,63309.0
2024-08-19 13:30:00,51.54,51.61,51.49,51.58,44351.0,50.2277,50.2959,50.1789,50.2666,44351.0
2024-08-19 14:00:00,51.59,51.66,51.58,51.62,48409.0,50.2764,50.3446,50.2666,50.3056,48409.0
2024-08-19 14:30:00,51.63,51.71,51.6,51.65,93055.0,50.3154,50.3933,50.2861,50.3349,93055.0
2024-08-19 15:00:00,51.65,51.67,51.6,51.64,264619.0,50.3349,50.3543,50.2861,50.3251,264619.0
2024-08-19 15:30:00,51.64,51.76,51.57,51.75,714334.0,50.3251,50.4421,50.2569,50.4323,714334.0
2024-08-20 09:30:00,51.54,51.56,51.05,51.17,186083.0,50.2277,50.2471,49.7501,49.8671,186083.0
2024-08-20 10:00:00,51.22,51.31,51.16,51.18,55945.0,49.9158,50.0035,49.8573,49.8768,55945.0
2024-08-20 10:30:00,51.18,51.28,50.97,50.97,63496.0,49.8768,49.9743,49.6722,49.6722,63496.0
2024-08-20 11:00:00,50.97,51.0,50.84,50.85,40704.0,49.6722,49.7014,49.5455,49.5552,40704.0
2024-08-20 11:30:00,50.85,51.04,50.81,51.02,70596.0,49.5552,49.7404,49.5162,49.7209,70596.0
2024-08-20 12:00:00,51.02,51.04,50.97,50.99,50061.0,49.7209,49.7404,49.6722,49.6917,50061.0
2024-08-20 12:30:00,50.98,51.04,50.94,50.98,95277.0,49.6819,49.7404,49.6429,49.6819,95277.0
2024-08-20 13:00:00,50.98,51.07,50.93,51.01,51933.0,49.6819,49.7696,49.6332,49.7112,51933.0
2024-08-20 13:30:00,51.01,51.01,50.94,50.96,40745.0,49.7112,49.7112,49.6429,49.6624,40745.0
2024-08-20 14:00:00,50.95,51.12,50.95,51.09,57904.0,49.6527,49.8184,49.6527,49.7891,57904.0
2024-08-20 14:30:00,51.09,51.16,51.07,51.08,58881.0,49.7891,49.8573,49.7696,49.7794,58881.0
2024-08-20 15:00:00,51.09,51.1,51.02,51.03,55654.0,49.7891,49.7989,49.7209,49.7306,55654.0
2024-08-20 15:30:00,51.03,51.03,50.84,50.87,194640.0,49.7306,49.7306,49.5455,49.5747,194640.0
2024-08-21 09:30:00,51.09,51.21,50.64,50.79,157730.0,49.7891,49.9061,49.3506,49.4968,157730.0
2024-08-21 10:00:00,50.79,50.88,50.63,50.83,58119.0,49.4968,49.5845,49.3408,49.5357,58119.0
2024-08-21 10:30:00,50.81,50.97,50.63,50.68,68686.0,49.5162,49.6722,49.3408,49.3896,68686.0
2024-08-21 11:00:00,50.65,50.74,50.59,50.74,43363.0,49.3603,49.448,49.3018,49.448,43363.0
2024-08-21 11:30:00,50.73,50.82,50.64,50.67,48153.0,49.4383,49.526,49.3506,49.3798,48153.0
2024-08-21 12:00:00,50.66,50.75,50.64,50.75,12164.0,49.3701,49.4578,49.3506,49.4578,12164.0
2024-08-21 12:30:00,50.73,50.78,50.72,50.75,8441.0,49.4383,49.487,49.4285,49.4578,8441.0
2024-08-21 13:00:00,50.73,50.82,50.73,50.81,14845.0,49.4383,49.526,49.4383,49.5162,14845.0
2024-08-21 13:30:00,50.8,50.97,50.76,50.9,29398.0,49.5065,49.6722,49.4675,49.604,29398.0
2024-08-21 14:00:00,50.91,50.99,50.86,50.89,30558.0,49.6137,49.6917,49.565,49.5942,30558.0
2024-08-21 14:30:00,50.89,50.97,50.88,50.93,82689.0,49.5942,49.6722,49.5845,49.6332,82689.0
2024-08-21 15:00:00,50.93,50.96,50.82,50.94,202194.0,49.6332,49.6624,49.526,49.6429,202194.0
2024-08-21 15:30:00,50.93,51.1,50.87,51.09,926863.0,49.6332,49.7989,49.5747,49.7891,926863.0
2024-08-22 09:30:00,51.09,51.61,50.99,51.26,519206.0,49.7891,50.2959,49.6917,49.9548,519206.0
2024-08-22 10:00:00,51.25,51.29,51.01,51.09,116169.0,49.945,49.984,49.7112,49.7891,116169.0
2024-08-22 10:30:00,51.08,51.32,51.02,51.29,86423.0,49.7794,50.0133,49.7209,49.984,86423.0
2024-08-22 11:00:00,51.28,51.37,51.12,51.29,109959.0,49.9743,50.062,49.8184,49.984,109959.0
2024-08-22 11:30:00,51.29,51.4,51.28,51.32,74346.0,49.984,50.0912,49.9743,50.0133,74346.0
2024-08-22 12:00:00,51.32,51.45,51.31,51.43,50857.0,50.0133,50.1399,50.0035,50.1205,50857.0
2024-08-22 12:30:00,51.42,51.46,51.31,51.33,43052.0,50.1107,50.1497,50.0035,50.023,43052.0
2024-08-22 13:00:00,51.33,51.42,51.28,51.28,93448.0,50.023,50.1107,49.9743,49.9743,93448.0
2024-08-22 13:30:00,51.27,51.32,51.18,51.25,52262.0,49.9645,50.0133,49.8768,49.945,52262.0
2024-08-22 14:00:00,51.25,51.47,51.21,51.45,90946.0,49.945,50.1594,49.9061,50.1399,90946.0
2024-08-22 14:30:00,51.43,51.48,51.38,51.39,90241.0,50.1205,50.1692,50.0717,50.0815,90241.0
2024-08-22 15:00:00,51.39,51.48,51.35,51.37,83776.0,50.0815,50.1692,50.0425,50.062,83776.0
2024-08-22 15:30:00,51.37,51.42,51.16,51.29,286356.0,50.062,50.1107,49.8573,49.984,286356.0
2024-08-23 09:30:00,51.49,51.99,51.49,51.82,168244.0,50.1789,50.6662,50.1789,50.5005,168244.0
2024-08-23 10:00:00,51.83,53.0,51.83,52.99,364786.0,50.5103,51.6505,50.5103,51.6407,364786.0
2024-08-23 10:30:00,53.0,53.36,52.75,53.12,272935.0,51.6505,52.0013,51.4068,51.7674,272935.0
2024-08-23 11:00:00,53.11,53.87,53.03,53.87,212548.0,51.7577,52.4983,51.6797,52.4983,212548.0
2024-08-23 11:30:00,53.88,54.03,53.37,53.37,260755.0,52.5081,52.6543,52.0111,52.0111,260755.0
2024-08-23 12:00:00,53.37,53.4,53.1,53.26,138805.0,52.0111,52.0403,51.7479,51.9039,138805.0
2024-08-23 12:30:00,53.25,53.4,53.12,53.32,79374.0,51.8941,52.0403,51.7674,51.9623,79374.0
2024-08-23 13:00:00,53.3,53.37,53.28,53.34,58545.0,51.9428,52.0111,51.9234,51.9818,58545.0
2024-08-23 13:30:00,53.31,53.42,53.28,53.33,94324.0,51.9526,52.0598,51.9234,51.9721,94324.0
2024-08-23 14:00:00,53.33,53.48,53.32,53.44,68926.0,51.9721,52.1183,51.9623,52.0793,68926.0
2024-08-23 14:30:00,53.44,53.47,53.34,53.38,92575.0,52.0793,52.1085,51.9818,52.0208,92575.0
2024-08-23 15:00:00,53.38,53.38,53.22,53.37,125102.0,52.0208,52.0208,51.8649,52.0111,125102.0
2024-08-23 15:30:00,53.36,53.52,53.28,53.5,386661.0,52.0013,52.1572,51.9234,52.1377,386661.0
2024-08-26 09:30:00,53.87,54.08,53.61,53.93,315372.0,52.4983,52.703,52.2449,52.5568,315372.0
2024-08-26 10:00:00,53.94,53.98,53.68,53.8,93980.0,52.5665,52.6055,52.3132,52.4301,93980.0
2024-08-26 10:30:00,53.76,53.85,53.54,53.55,78657.0,52.3911,52.4788,52.1767,52.1865,78657.0
2024-08-26 11:00:00,53.53,53.64,53.35,53.41,37794.0,52.167,52.2742,51.9916,52.05,37794.0
2024-08-26 11:30:00,53.43,53.5,53.38,53.46,27913.0,52.0695,52.1377,52.0208,52.0988,27913.0
2024-08-26 12:00:00,53.44,53.54,53.41,53.51,25572.0,52.0793,52.1767,52.05,52.1475,25572.0
2024-08-26 12:30:00,53.52,53.57,53.47,53.56,24137.0,52.1572,52.206,52.1085,52.1962,24137.0
2024-08-26 13:00:00,53.56,53.63,53.54,53.56,21188.0,52.1962,52.2644,52.1767,52.1962,21188.0
2024-08-26 13:30:00,53.55,53.56,53.33,53.37,32665.0,52.1865,52.1962,51.9721,52.0111,32665.0
2024-08-26 14:00:00,53.38,53.45,53.32,53.44,37675.0,52.0208,52.089,51.9623,52.0793,37675.0
2024-08-26 14:30:00,53.44,53.47,53.34,53.42,53725.0,52.0793,52.1085,51.9818,52.0598,53725.0
2024-08-26 15:00:00,53.41,53.49,53.36,53.36,95915.0,52.05,52.128,52.0013,52.0013,95915.0
2024-08-26 15:30:00,53.36,53.45,53.12,53.17,269079.0,52.0013,52.089,51.7674,51.8162,269079.0
2024-08-27 09:30:00,52.92,52.92,52.46,52.49,147678.0,51.5725,51.5725,51.1242,51.1535,147678.0
2024-08-27 10:00:00,52.49,52.85,52.46,52.83,56798.0,51.1535,51.5043,51.1242,51.4848,56798.0
2024-08-27 10:30:00,52.83,53.08,52.83,53.08,45235.0,51.4848,51.7284,51.4848,51.7284,45235.0
2024-08-27 11:00:00,53.06,53.07,52.8,52.85,21996.0,51.709,51.7187,51.4556,51.5043,21996.0
2024-08-27 11:30:00,52.84,52.89,52.72,52.78,26041.0,51.4946,51.5433,51.3776,51.4361,26041.0
2024-08-27 12:00:00,52.8,52.8,52.69,52.73,14969.0,51.4556,51.4556,51.3484,51.3874,14969.0
2024-08-27 12:30:00,52.73,52.79,52.66,52.76,11687.0,51.3874,51.4458,51.3191,51.4166,11687.0
2024-08-27 13:00:00,52.75,52.92,52.75,52.9,23113.0,51.4068,51.5725,51.4068,51.553,23113.0
2024-08-27 13:30:00,52.9,52.94,52.82,52.83,95626.0,51.553,51.592,51.4751,51.4848,95626.0
2024-08-27 14:00:00,52.82,52.9,52.78,52.83,24095.0,51.4751,51.553,51.4361,51.4848,24095.0
2024-08-27 14:30:00,52.83,52.94,52.81,52.84,55305.0,51.4848,51.592,51.4653,51.4946,55305.0
2024-08-27 15:00:00,52.84,52.94,52.83,52.94,54442.0,51.4946,51.592,51.4848,51.592,54442.0
2024-08-27 15:30:00,52.93,52.93,52.82,52.83,230431.0,51.5823,51.5823,51.4751,51.4848,230431.0
2024-08-28 09:30:00,52.62,53.29,52.62,53.15,181961.0,51.2802,51.9331,51.2802,51.7967,181961.0
2024-08-28 10:00:00,53.15,53.24,53.03,53.15,59197.0,51.7967,51.8844,51.6797,51.7967,59197.0
2024-08-28 10:30:00,53.19,53.5,53.19,53.47,33932.0,51.8356,52.1377,51.8356,52.1085,33932.0
2024-08-28 11:00:00,53.46,53.57,53.22,53.27,90565.0,52.0988,52.206,51.8649,51.9136,90565.0
2024-08-28 11:30:00,53.27,53.34,53.18,53.31,39759.0,51.9136,51.9818,51.8259,51.9526,39759.0
2024-08-28 12:00:00,53.3,53.31,53.01,53.03,41868.0,51.9428,51.9526,51.6602,51.6797,41868.0
2024-08-28 12:30:00,53.01,53.12,52.98,53.07,37256.0,51.6602,51.7674,51.631,51.7187,37256.0
2024-08-28 13:00:00,53.07,53.13,53.04,53.09,33938.0,51.7187,51.7772,51.6895,51.7382,33938.0
2024-08-28 13:30:00,53.09,53.14,52.9,52.91,30499.0,51.7382,51.7869,51.553,51.5628,30499.0
2024-08-28 14:00:00,52.91,52.96,52.74,52.78,125768.0,51.5628,51.6115,51.3971,51.4361,125768.0
2024-08-28 14:30:00,52.78,53.04,52.76,53.04,82058.0,51.4361,51.6895,51.4166,51.6895,82058.0
2024-08-28 15:00:00,53.05,53.21,52.97,53.21,75953.0,51.6992,51.8551,51.6212,51.8551,75953.0
2024-08-28 15:30:00,53.2,53.27,53.11,53.22,113402.0,51.8454,51.9136,51.7577,51.8649,113402.0
2024-08-29 09:30:00,53.55,53.65,52.81,53.11,240372.0,52.1865,52.2839,51.4653,51.7577,240372.0
2024-08-29 10:00:00,53.13,53.65,53.12,53.6,95908.0,51.7772,52.2839,51.7674,52.2352,95908.0
2024-08-29 10:30:00,53.59,53.59,53.16,53.2,78211.0,52.2255,52.2255,51.8064,51.8454,78211.0
2024-08-29 11:00:00,53.22,53.34,53.14,53.33,57521.0,51.8649,51.9818,51.7869,51.9721,57521.0
2024-08-29 11:30:00,53.35,53.55,53.35,53.51,64968.0,51.9916,52.1865,51.9916,52.1475,64968.0
2024-08-29 12:00:00,53.52,53.68,53.52,53.63,90115.0,52.1572,52.3132,52.1572,52.2644,90115.0
2024-08-29 12:30:00,53.63,53.64,53.55,53.61,39300.0,52.2644,52.2742,52.1865,52.2449,39300.0
2024-08-29 13:00:00,53.59,53.64,53.53,53.61,31453.0,52.2255,52.2742,52.167,52.2449,31453.0
2024-08-29 13:30:00,53.62,53.8,53.61,53.75,27210.0,52.2547,52.4301,52.2449,52.3814,27210.0
2024-08-29 14:00:00,53.73,53.79,53.6,53.66,42967.0,52.3619,52.4204,52.2352,52.2937,42967.0
2024-08-29 14:30:00,53.64,53.69,53.37,53.48,83485.0,52.2742,52.3229,52.0111,52.1183,83485.0
2024-08-29 15:00:00,53.48,53.69,53.44,53.68,51440.0,52.1183,52.3229,52.0793,52.3132,51440.0
2024-08-29 15:30:00,53.69,53.71,53.32,53.36,162491.0,52.3229,52.3424,51.9623,52.0013,162491.0
2024-08-30 09:30:00,53.56,53.71,53.46,53.64,172785.0,52.1962,52.3424,52.0988,52.2742,172785.0
2024-08-30 10:00:00,53.65,53.81,53.61,53.73,91541.0,52.2839,52.4399,52.2449,52.3619,91541.0
2024-08-30 10:30:00,53.72,53.76,53.54,53.54,241325.0,52.3521,52.3911,52.1767,52.1767,241325.0
2024-08-30 11:00:00,53.54,53.61,53.33,53.37,60107.0,52.1767,52.2449,51.9721,52.0111,60107.0
2024-08-30 11:30:00,53.38,53.39,53.22,53.25,55382.0,52.0208,52.0305,51.8649,51.8941,55382.0
2024-08-30 12:00:00,53.23,53.38,53.19,53.25,50534.0,51.8746,52.0208,51.8356,51.8941,50534.0
2024-08-30 12:30:00,53.25,53.33,53.14,53.3,108810.0,51.8941,51.9721,51.7869,51.9428,108810.0
2024-08-30 13:00:00,53.31,53.35,53.24,53.25,36729.0,51.9526,51.9916,51.8844,51.8941,36729.0
2024-08-30 13:30:00,53.25,53.31,53.21,53.28,89953.0,51.8941,51.9526,51.8551,51.9234,89953.0
2024-08-30 14:00:00,53.28,53.43,53.28,53.37,31180.0,51.9234,52.0695,51.9234,52.0111,31180.0
2024-08-30 14:30:00,53.37,53.55,53.36,53.47,65994.0,52.0111,52.1865,52.0013,52.1085,65994.0
2024-08-30 15:00:00,53.47,53.6,53.4,53.59,49216.0,52.1085,52.2352,52.0403,52.2255,49216.0
2024-08-30 15:30:00,53.58,53.92,53.53,53.86,176474.0,52.2157,52.5471,52.167,52.4886,176474.0
2024-09-03 09:30:00,53.39,54.04,53.34,53.63,291958.0,52.0305,52.664,51.9818,52.2644,291958.0
2024-09-03 10:00:00,53.61,53.61,53.1,53.17,241559.0,52.2449,52.2449,51.7479,51.8162,241559.0
2024-09-03 10:30:00,53.14,53.25,52.98,53.25,52561.0,51.7869,51.8941,51.631,51.8941,52561.0
2024-09-03 11:00:00,53.25,53.57,53.25,53.54,44121.0,51.8941,52.206,51.8941,52.1767,44121.0
2024-09-03 11:30:00,53.55,53.59,53.45,53.55,25749.0,52.1865,52.2255,52.089,52.1865,25749.0
2024-09-03 12:00:00,53.55,53.59,53.44,53.47,74399.0,52.1865,52.2255,52.0793,52.1085,74399.0
2024-09-03 12:30:00,53.45,53.46,53.34,53.35,41611.0,52.089,52.0988,51.9818,51.9916,41611.0
2024-09-03 13:00:00,53.37,53.44,53.31,53.36,39576.0,52.0111,52.0793,51.9526,52.0013,39576.0
2024-09-03 13:30:00,53.34,53.38,53.21,53.22,56947.0,51.9818,52.0208,51.8551,51.8649,56947.0
2024-09-03 14:00:00,53.22,53.25,53.11,53.14,36192.0,51.8649,51.8941,51.7577,51.7869,36192.0
2024-09-03 14:30:00,53.12,53.18,53.0,53.01,74545.0,51.7674,51.8259,51.6505,51.6602,74545.0
2024-09-03 15:00:00,53.01,53.08,52.97,53.04,54433.0,51.6602,51.7284,51.6212,51.6895,54433.0
2024-09-03 15:30:00,53.05,53.15,52.91,53.13,342873.0,51.6992,51.7967,51.5628,51.7772,342873.0
2024-09-04 09:30:00,53.03,53.46,52.94,53.36,209306.0,51.6797,52.0988,51.592,52.0013,209306.0
2024-09-04 10:00:00,53.31,53.31,52.93,53.06,229052.0,51.9526,51.9526,51.5823,51.709,229052.0
2024-09-04 10:30:00,53.06,53.34,52.98,53.3,66097.0,51.709,51.9818,51.631,51.9428,66097.0
2024-09-04 11:00:00,53.32,53.33,52.94,52.94,42640.0,51.9623,51.9721,51.592,51.592,42640.0
2024-09-04 11:30:00,52.93,52.93,52.79,52.85,43138.0,51.5823,51.5823,51.4458,51.5043,43138.0
2024-09-04 12:00:00,52.84,52.96,52.8,52.91,27751.0,51.4946,51.6115,51.4556,51.5628,27751.0
2024-09-04 12:30:00,52.91,52.99,52.86,52.89,13780.0,51.5628,51.6407,51.514,51.5433,13780.0
2024-09-04 13:00:00,52.89,52.9,52.7,52.72,28881.0,51.5433,51.553,51.3581,51.3776,28881.0
2024-09-04 13:30:00,52.71,52.72,52.52,52.54,23892.0,51.3679,51.3776,51.1827,51.2022,23892.0
2024-09-04 14:00:00,52.53,52.56,52.39,52.54,34993.0,51.1924,51.2217,51.056,51.2022,34993.0
2024-09-04 14:30:00,52.53,52.57,52.41,52.48,40067.0,51.1924,51.2314,51.0755,51.1437,40067.0
2024-09-04 15:00:00,52.45,52.56,52.42,52.55,86295.0,51.1145,51.2217,51.0852,51.2119,86295.0
2024-09-04 15:30:00,52.54,52.69,52.4,52.64,181380.0,51.2022,51.3484,51.0658,51.2996,181380.0
2024-09-05 09:30:00,53.05,53.2,52.48,52.56,174087.0,51.6992,51.8454,51.1437,51.2217,174087.0
2024-09-05 10:00:00,52.57,52.95,52.57,52.72,63336.0,51.2314,51.6018,51.2314,51.3776,63336.0
2024-09-05 10:30:00,52.72,52.82,52.31,52.32,62357.0,51.3776,51.4751,50.978,50.9878,62357.0
2024-09-05 11:00:00,52.34,52.47,51.99,51.99,68033.0,51.0073,51.134,50.6662,50.6662,68033.0
2024-09-05 11:30:00,51.98,52.1,51.96,51.96,67945.0,50.6565,50.7734,50.637,50.637,67945.0
2024-09-05 12:00:00,51.96,52.09,51.94,52.04,46881.0,50.637,50.7637,50.6175,50.7149,46881.0
2024-09-05 12:30:00,52.04,52.15,51.98,52.12,33711.0,50.7149,50.8221,50.6565,50.7929,33711.0
2024-09-05 13:00:00,52.1,52.21,51.99,52.14,68504.0,50.7734,50.8806,50.6662,50.8124,68504.0
2024-09-05 13:30:00,52.13,52.4,52.1,52.37,45120.0,50.8026,51.0658,50.7734,51.0365,45120.0
2024-09-05 14:00:00,52.37,52.43,52.32,52.34,44540.0,51.0365,51.095,50.9878,51.0073,44540.0
2024-09-05 14:30:00,52.33,52.47,52.33,52.36,50186.0,50.9975,51.134,50.9975,51.0268,50186.0
2024-09-05 15:00:00,52.35,52.35,52.2,52.26,58319.0,51.017,51.017,50.8709,50.9293,58319.0
2024-09-05 15:30:00,52.26,52.32,52.1,52.18,236238.0,50.9293,50.9878,50.7734,50.8514,236238.0
2024-09-06 09:30:00,52.25,52.66,52.24,52.54,174784.0,50.9196,51.3191,50.9098,51.2022,174784.0
2024-09-06 10:00:00,52.54,52.54,51.83,51.86,110708.0,51.2022,51.2022,50.5103,50.5395,110708.0
2024-09-06 10:30:00,51.89,51.94,51.55,51.59,72012.0,50.5687,50.6175,50.2374,50.2764,72012.0
2024-09-06 11:00:00,51.58,52.02,51.2,51.25,96457.0,50.2666,50.6954,49.8963,49.945,96457.0
2024-09-06 11:30:00,51.25,51.41,51.13,51.26,68769.0,49.945,50.101,49.8281,49.9548,68769.0
2024-09-06 12:00:00,51.26,51.39,51.17,51.18,50024.0,49.9548,50.0815,49.8671,49.8768,50024.0
2024-09-06 12:30:00,51.19,51.3,50.99,51.21,64102.0,49.8866,49.9938,49.6917,49.9061,64102.0
2024-09-06 13:00:00,51.2,51.45,51.17,51.39,173874.0,49.8963,50.1399,49.8671,50.0815,173874.0
2024-09-06 13:30:00,51.38,51.39,51.3,51.32,75162.0,50.0717,50.0815,49.9938,50.0133,75162.0
2024-09-06 14:00:00,51.34,51.35,51.09,51.11,57641.0,50.0327,50.0425,49.7891,49.8086,57641.0
2024-09-06 14:30:00,51.11,51.16,50.96,51.15,50543.0,49.8086,49.8573,49.6624,49.8476,50543.0
2024-09-06 15:00:00,51.17,51.34,51.17,51.29,67130.0,49.8671,50.0327,49.8671,49.984,67130.0
2024-09-06 15:30:00,51.28,51.3,51.08,51.16,331376.0,49.9743,49.9938,49.7794,49.8573,331376.0
2024-09-09 09:30:00,51.41,51.61,51.06,51.23,233679.0,50.101,50.2959,49.7599,49.9255,233679.0
2024-09-09 10:00:00,51.25,51.78,51.25,51.53,82015.0,49.945,50.4615,49.945,50.2179,82015.0
2024-09-09 10:30:00,51.54,51.64,51.36,51.37,103813.0,50.2277,50.3251,50.0522,50.062,103813.0
2024-09-09 11:00:00,51.36,51.39,51.26,51.38,94035.0,50.0522,50.0815,49.9548,50.0717,94035.0
2024-09-09 11:30:00,51.39,51.56,51.31,51.49,47351.0,50.0815,50.2471,50.0035,50.1789,47351.0
2024-09-09 12:00:00,51.49,51.73,51.45,51.63,67201.0,50.1789,50.4128,50.1399,50.3154,67201.0
2024-09-09 12:30:00,51.63,51.76,51.63,51.69,60030.0,50.3154,50.4421,50.3154,50.3738,60030.0
2024-09-09 13:00:00,51.71,51.74,51.62,51.65,35545.0,50.3933,50.4226,50.3056,50.3349,35545.0
2024-09-09 13:30:00,51.65,51.65,51.51,51.53,31619.0,50.3349,50.3349,50.1984,50.2179,31619.0
2024-09-09 14:00:00,51.52,51.65,51.5,51.57,48135.0,50.2082,50.3349,50.1887,50.2569,48135.0
2024-09-09 14:30:00,51.58,51.59,51.47,51.49,60935.0,50.2666,50.2764,50.1594,50.1789,60935.0
2024-09-09 15:00:00,51.48,51.64,51.39,51.57,165536.0,50.1692,50.3251,50.0815,50.2569,165536.0
2024-09-09 15:30:00,51.57,51.63,51.38,51.5,344373.0,50.2569,50.3154,50.0717,50.1887,344373.0
2024-09-10 09:30:00,51.6,51.68,51.12,51.15,173603.0,50.2861,50.3641,49.8184,49.8476,173603.0
2024-09-10 10:00:00,51.15,51.22,50.34,50.49,187918.0,49.8476,49.9158,49.0582,49.2044,187918.0
2024-09-10 10:30:00,50.45,50.68,50.32,50.62,77342.0,49.1654,49.3896,49.0387,49.3311,77342.0
2024-09-10 11:00:00,50.6,50.73,50.56,50.63,34295.0,49.3116,49.4383,49.2726,49.3408,34295.0
2024-09-10 11:30:00,50.63,50.68,50.24,50.25,295983.0,49.3408,49.3896,48.9608,48.9705,295983.0
2024-09-10 12:00:00,50.24,50.31,50.07,50.09,107715.0,48.9608,49.029,48.7951,48.8146,107715.0
2024-09-10 12:30:00,50.07,50.29,50.06,50.2,53563.0,48.7951,49.0095,48.7853,48.9218,53563.0
2024-09-10 13:00:00,50.17,50.45,50.16,50.41,83026.0,48.8925,49.1654,48.8828,49.1264,83026.0
2024-09-10 13:30:00,50.42,50.64,50.42,50.63,91065.0,49.1362,49.3506,49.1362,49.3408,91065.0
2024-09-10 14:00:00,50.64,50.94,50.64,50.93,87900.0,49.3506,49.6429,49.3506,49.6332,87900.0
2024-09-10 14:30:00,50.93,51.09,50.91,51.02,79999.0,49.6332,49.7891,49.6137,49.7209,79999.0
2024-09-10 15:00:00,51.02,51.07,50.92,51.02,47998.0,49.7209,49.7696,49.6234,49.7209,47998.0
2024-09-10 15:30:00,50.99,51.09,50.77,51.06,238315.0,49.6917,49.7891,49.4773,49.7599,238315.0
2024-09-11 09:30:00,50.58,50.61,49.88,49.89,388085.0,49.2921,49.3213,48.6099,48.6197,388085.0
2024-09-11 10:00:00,49.86,49.88,49.42,49.45,142260.0,48.5904,48.6099,48.1616,48.1909,142260.0
2024-09-11 10:30:00,49.4,49.57,49.3,49.57,138449.0,48.1421,48.3078,48.0447,48.3078,138449.0
2024-09-11 11:00:00,49.58,49.79,49.53,49.74,53686.0,48.3176,48.5222,48.2688,48.4735,53686.0
2024-09-11 11:30:00,49.75,49.91,49.7,49.8,119358.0,48.4832,48.6392,48.4345,48.532,119358.0
2024-09-11 12:00:00,49.79,50.05,49.79,50.05,72175.0,48.5222,48.7756,48.5222,48.7756,72175.0
2024-09-11 12:30:00,50.06,50.14,50.01,50.07,102235.0,48.7853,48.8633,48.7366,48.7951,102235.0
2024-09-11 13:00:00,50.06,50.32,50.06,50.16,52873.0,48.7853,49.0387,48.7853,48.8828,52873.0
2024-09-11 13:30:00,50.19,50.31,50.16,50.21,62771.0,48.912,49.029,48.8828,48.9315,62771.0
2024-09-11 14:00:00,50.2,50.29,50.16,50.27,52171.0,48.9218,49.0095,48.8828,48.99,52171.0
2024-09-11 14:30:00,50.27,50.52,50.26,50.38,52490.0,48.99,49.2336,48.9802,49.0972,52490.0
2024-09-11 15:00:00,50.38,50.6,50.3,50.55,80671.0,49.0972,49.3116,49.0192,49.2629,80671.0
2024-09-11 15:30:00,50.56,50.68,50.42,50.54,264027.0,49.2726,49.3896,49.1362,49.2531,264027.0
2024-09-12 09:30:00,50.71,51.05,50.21,50.41,114600.0,49.4188,49.7501,48.9315,49.1264,114600.0
2024-09-12 10:00:00,50.43,50.67,50.32,50.67,21555.0,49.1459,49.3798,49.0387,49.3798,21555.0
2024-09-12 10:30:00,50.71,50.87,50.6,50.6,29782.0,49.4188,49.5747,49.3116,49.3116,29782.0
2024-09-12 11:00:00,50.57,50.78,50.57,50.73,28915.0,49.2824,49.487,49.2824,49.4383,28915.0
2024-09-12 11:30:00,50.74,50.85,50.64,50.66,110061.0,49.448,49.5552,49.3506,49.3701,110061.0
2024-09-12 12:00:00,50.66,50.72,50.62,50.65,9812.0,49.3701,49.4285,49.3311,49.3603,9812.0
2024-09-12 12:30:00,50.63,50.81,50.58,50.77,13840.0,49.3408,49.5162,49.2921,49.4773,13840.0
2024-09-12 13:00:00,50.78,50.8,50.67,50.73,17022.0,49.487,49.5065,49.3798,49.4383,17022.0
2024-09-12 13:30:00,50.77,50.97,50.77,50.92,119738.0,49.4773,49.6722,49.4773,49.6234,119738.0
2024-09-12 14:00:00,50.93,50.98,50.52,50.66,72488.0,49.6332,49.6819,49.2336,49.3701,72488.0
2024-09-12 14:30:00,50.67,50.68,50.44,50.59,60315.0,49.3798,49.3896,49.1557,49.3018,60315.0
2024-09-12 15:00:00,50.58,50.67,50.56,50.66,95425.0,49.2921,49.3798,49.2726,49.3701,95425.0
2024-09-12 15:30:00,50.64,50.81,50.58,50.81,320089.0,49.3506,49.5162,49.2921,49.5162,320089.0
2024-09-13 09:30:00,51.33,51.84,51.31,51.8,199206.0,50.023,50.52,50.0035,50.481,199206.0
2024-09-13 10:00:00,51.83,52.03,51.59,51.9,142424.0,50.5103,50.7052,50.2764,50.5785,142424.0
2024-09-13 10:30:00,51.9,51.92,51.63,51.66,106498.0,50.5785,50.598,50.3154,50.3446,106498.0
2024-09-13 11:00:00,51.66,51.69,51.52,51.65,80652.0,50.3446,50.3738,50.2082,50.3349,80652.0
2024-09-13 11:30:00,51.66,51.84,51.64,51.8,271132.0,50.3446,50.52,50.3251,50.481,271132.0
2024-09-13 12:00:00,51.81,51.89,51.78,51.79,124039.0,50.4908,50.5687,50.4615,50.4713,124039.0
2024-09-13 12:30:00,51.79,51.8,51.68,51.7,90681.0,50.4713,50.481,50.3641,50.3836,90681.0
2024-09-13 13:00:00,51.7,51.79,51.7,51.75,18985.0,50.3836,50.4713,50.3836,50.4323,18985.0
2024-09-13 13:30:00,51.77,51.84,51.72,51.72,29980.0,50.4518,50.52,50.4031,50.4031,29980.0
2024-09-13 14:00:00,51.73,51.76,51.6,51.63,53861.0,50.4128,50.4421,50.2861,50.3154,53861.0
2024-09-13 14:30:00,51.61,51.75,51.57,51.62,70941.0,50.2959,50.4323,50.2569,50.3056,70941.0
2024-09-13 15:00:00,51.61,51.81,51.56,51.81,116531.0,50.2959,50.4908,50.2471,50.4908,116531.0
2024-09-13 15:30:00,51.8,52.07,51.76,52.05,667176.0,50.481,50.7442,50.4421,50.7247,667176.0
2024-09-16 09:30:00,52.21,52.51,51.79,52.09,195422.0,50.8806,51.173,50.4713,50.7637,195422.0
2024-09-16 10:00:00,52.11,52.56,52.05,52.35,81119.0,50.7831,51.2217,50.7247,51.017,81119.0
2024-09-16 10:30:00,52.35,52.49,52.2,52.49,50065.0,51.017,51.1535,50.8709,51.1535,50065.0
2024-09-16 11:00:00,52.48,52.68,52.44,52.44,97315.0,51.1437,51.3386,51.1047,51.1047,97315.0
2024-09-16 11:30:00,52.44,52.77,52.41,52.74,91248.0,51.1047,51.4263,51.0755,51.3971,91248.0
2024-09-16 12:00:00,52.73,52.94,52.72,52.91,93133.0,51.3874,51.592,51.3776,51.5628,93133.0
2024-09-16 12:30:00,52.91,52.93,52.85,52.87,109714.0,51.5628,51.5823,51.5043,51.5238,109714.0
2024-09-16 13:00:00,52.89,52.89,52.77,52.84,72314.0,51.5433,51.5433,51.4263,51.4946,72314.0
2024-09-16 13:30:00,52.82,52.87,52.68,52.7,73396.0,51.4751,51.5238,51.3386,51.3581,73396.0
2024-09-16 14:00:00,52.69,52.77,52.64,52.77,71391.0,51.3484,51.4263,51.2996,51.4263,71391.0
2024-09-16 14:30:00,52.77,52.82,52.69,52.82,110827.0,51.4263,51.4751,51.3484,51.4751,110827.0
2024-09-16 15:00:00,52.81,52.83,52.72,52.77,151027.0,51.4653,51.4848,51.3776,51.4263,151027.0
2024-09-16 15:30:00,52.77,52.8,52.67,52.72,452834.0,51.4263,51.4556,51.3289,51.3776,452834.0
2024-09-17 09:30:00,53.04,53.21,52.79,52.93,143157.0,51.6895,51.8551,51.4458,51.5823,143157.0
2024-09-17 10:00:00,52.94,53.53,52.87,53.41,128753.0,51.592,52.167,51.5238,52.05,128753.0
2024-09-17 10:30:00,53.42,53.58,53.4,53.48,33315.0,52.0598,52.2157,52.0403,52.1183,33315.0
2024-09-17 11:00:00,53.49,53.86,53.49,53.85,43364.0,52.128,52.4886,52.128,52.4788,43364.0
2024-09-17 11:30:00,53.84,54.0,53.64,53.66,188678.0,52.4691,52.625,52.2742,52.2937,188678.0
2024-09-17 12:00:00,53.65,53.69,53.58,53.68,124856.0,52.2839,52.3229,52.2157,52.3132,124856.0
2024-09-17 12:30:00,53.66,53.69,53.16,53.17,117245.0,52.2937,52.3229,51.8064,51.8162,117245.0
2024-09-17 13:00:00,53.19,53.28,53.1,53.2,102453.0,51.8356,51.9234,51.7479,51.8454,102453.0
2024-09-17 13:30:00,53.19,53.35,53.06,53.31,75524.0,51.8356,51.9916,51.709,51.9526,75524.0
2024-09-17 14:00:00,53.3,53.35,53.15,53.2,121818.0,51.9428,51.9916,51.7967,51.8454,121818.0
2024-09-17 14:30:00,53.2,53.27,53.13,53.2,73918.0,51.8454,51.9136,51.7772,51.8454,73918.0
2024-09-17 15:00:00,53.19,53.22,52.96,53.03,76714.0,51.8356,51.8649,51.6115,51.6797,76714.0
2024-09-17 15:30:00,53.02,53.1,52.92,53.09,281127.0,51.67,51.7479,51.5725,51.7382,281127.0
2024-09-18 09:30:00,53.21,53.34,52.78,53.0,81135.0,51.8551,51.9818,51.4361,51.6505,81135.0
2024-09-18 10:00:00,52.99,53.02,52.67,52.79,36715.0,51.6407,51.67,51.3289,51.4458,36715.0
2024-09-18 10:30:00,52.73,52.84,52.57,52.84,32846.0,51.3874,51.4946,51.2314,51.4946,32846.0
2024-09-18 11:00:00,52.83,52.95,52.83,52.91,16933.0,51.4848,51.6018,51.4848,51.5628,16933.0
2024-09-18 11:30:00,52.9,52.94,52.82,52.82,130157.0,51.553,51.592,51.4751,51.4751,130157.0
2024-09-18 12:00:00,52.8,52.85,52.74,52.81,31719.0,51.4556,51.5043,51.3971,51.4653,31719.0
2024-09-18 12:30:00,52.81,52.84,52.74,52.79,20738.0,51.4653,51.4946,51.3971,51.4458,20738.0
2024-09-18 13:00:00,52.78,52.94,52.75,52.93,20142.0,51.4361,51.592,51.4068,51.5823,20142.0
2024-09-18 13:30:00,52.96,53.07,52.92,53.01,70891.0,51.6115,51.7187,51.5725,51.6602,70891.0
2024-09-18 14:00:00,53.01,54.2,52.91,54.2,530109.0,51.6602,52.8199,51.5628,52.8199,530109.0
2024-09-18 14:30:00,54.21,54.72,53.76,53.77,626317.0,52.8297,53.3267,52.3911,52.4009,626317.0
2024-09-18 15:00:00,53.74,54.06,53.33,53.86,353557.0,52.3716,52.6835,51.9721,52.4886,353557.0
2024-09-18 15:30:00,53.88,53.91,53.25,53.29,395541.0,52.5081,52.5373,51.8941,51.9331,395541.0
2024-09-19 09:30:00,54.33,54.5,53.65,54.34,235004.0,52.9466,53.1123,52.2839,52.9564,235004.0
2024-09-19 10:00:00,54.33,54.7,54.13,54.7,137607.0,52.9466,53.3072,52.7517,53.3072,137607.0
2024-09-19 10:30:00,54.7,54.81,54.24,54.26,90155.0,53.3072,53.4144,52.8589,52.8784,90155.0
2024-09-19 11:00:00,54.27,54.38,54.19,54.34,81974.0,52.8881,52.9953,52.8102,52.9564,81974.0
2024-09-19 11:30:00,54.32,54.32,54.13,54.19,76329.0,52.9369,52.9369,52.7517,52.8102,76329.0
2024-09-19 12:00:00,54.19,54.38,54.16,54.32,43562.0,52.8102,52.9953,52.7809,52.9369,43562.0
2024-09-19 12:30:00,54.32,54.47,54.25,54.46,58013.0,52.9369,53.0831,52.8687,53.0733,58013.0
2024-09-19 13:00:00,54.46,54.56,54.39,54.44,44387.0,53.0733,53.1708,53.0051,53.0538,44387.0
2024-09-19 13:30:00,54.44,54.62,54.43,54.52,46600.0,53.0538,53.2292,53.0441,53.1318,46600.0
2024-09-19 14:00:00,54.52,54.58,54.32,54.48,67111.0,53.1318,53.1902,52.9369,53.0928,67111.0
2024-09-19 14:30:00,54.48,54.64,54.48,54.58,124883.0,53.0928,53.2487,53.0928,53.1902,124883.0
2024-09-19 15:00:00,54.58,54.67,54.51,54.52,164208.0,53.1902,53.278,53.122,53.1318,164208.0
2024-09-19 15:30:00,54.52,54.7,54.47,54.62,396531.0,53.1318,53.3072,53.0831,53.2292,396531.0
2024-09-20 09:30:00,54.28,54.35,53.93,54.02,109754.0,52.8979,52.9661,52.5568,52.6445,109754.0
2024-09-20 10:00:00,53.99,54.17,53.91,54.04,65600.0,52.6153,52.7907,52.5373,52.664,65600.0
2024-09-20 10:30:00,54.01,54.21,54.01,54.1,41229.0,52.6348,52.8297,52.6348,52.7225,41229.0
2024-09-20 11:00:00,54.1,54.14,53.86,53.88,44649.0,52.7225,52.7615,52.4886,52.5081,44649.0
2024-09-20 11:30:00,53.87,54.08,53.71,53.86,153271.0,52.4983,52.703,52.3424,52.4886,153271.0
2024-09-20 12:00:00,53.85,53.95,53.74,53.93,156233.0,52.4788,52.5763,52.3716,52.5568,156233.0
2024-09-20 12:30:00,53.92,54.04,53.9,53.97,32734.0,52.5471,52.664,52.5276,52.5958,32734.0
2024-09-20 13:00:00,53.99,54.12,53.97,54.01,34964.0,52.6153,52.742,52.5958,52.6348,34964.0
2024-09-20 13:30:00,54.0,54.15,53.99,54.07,45824.0,52.625,52.7712,52.6153,52.6932,45824.0
2024-09-20 14:00:00,54.07,54.09,53.92,53.94,50393.0,52.6932,52.7127,52.5471,52.5665,50393.0
2024-09-20 14:30:00,53.92,53.95,53.81,53.86,28471.0,52.5471,52.5763,52.4399,52.4886,28471.0
2024-09-20 15:00:00,53.84,53.95,53.76,53.91,36324.0,52.4691,52.5763,52.3911,52.5373,36324.0
2024-09-20 15:30:00,53.91,53.97,53.67,53.7,384098.0,52.5373,52.5958,52.3034,52.3327,384098.0
2024-09-23 09:30:00,53.51,53.82,53.21,53.4,140009.0,52.4655,52.7695,52.1714,52.3577,140009.0
2024-09-23 10:00:00,53.39,53.6,53.31,53.5,41075.0,52.3479,52.5538,52.2694,52.4557,41075.0
2024-09-23 10:30:00,53.51,53.51,53.25,53.27,29495.0,52.4655,52.4655,52.2106,52.2302,29495.0
2024-09-23 11:00:00,53.27,53.27,52.96,53.02,43366.0,52.2302,52.2302,51.9263,51.9851,43366.0
2024-09-23 11:30:00,53.04,53.17,53.0,53.16,26542.0,52.0047,52.1322,51.9655,52.1224,26542.0
2024-09-23 12:00:00,53.15,53.15,53.02,53.02,26674.0,52.1126,52.1126,51.9851,51.9851,26674.0
2024-09-23 12:30:00,53.02,53.17,52.96,53.16,83114.0,51.9851,52.1322,51.9263,52.1224,83114.0
2024-09-23 13:00:00,53.15,53.28,53.12,53.26,27878.0,52.1126,52.24,52.0831,52.2204,27878.0
2024-09-23 13:30:00,53.27,53.33,53.27,53.27,20124.0,52.2302,52.2891,52.2302,52.2302,20124.0
2024-09-23 14:00:00,53.26,53.29,53.17,53.25,23686.0,52.2204,52.2498,52.1322,52.2106,23686.0
2024-09-23 14:30:00,53.24,53.28,53.15,53.16,21459.0,52.2008,52.24,52.1126,52.1224,21459.0
2024-09-23 15:00:00,53.17,53.3,53.15,53.28,112943.0,52.1322,52.2596,52.1126,52.24,112943.0
2024-09-23 15:30:00,53.28,53.34,53.21,53.22,151834.0,52.24,52.2989,52.1714,52.1812,151834.0
2024-09-24 09:30:00,53.25,53.51,53.07,53.3,91042.0,52.2106,52.4655,52.0341,52.2596,91042.0
2024-09-24 10:00:00,53.3,53.3,52.99,53.03,66924.0,52.2596,52.2596,51.9557,51.9949,66924.0
2024-09-24 10:30:00,53.03,53.04,52.76,52.84,77966.0,51.9949,52.0047,51.7302,51.8086,77966.0
2024-09-24 11:00:00,52.83,52.84,52.67,52.74,87681.0,51.7988,51.8086,51.6419,51.7106,87681.0
2024-09-24 11:30:00,52.74,52.78,52.57,52.58,39180.0,51.7106,51.7498,51.5439,51.5537,39180.0
2024-09-24 12:00:00,52.6,52.63,52.43,52.47,37558.0,51.5733,51.6027,51.4066,51.4458,37558.0
2024-09-24 12:30:00,52.45,52.6,52.41,52.56,115458.0,51.4262,51.5733,51.387,51.5341,115458.0
2024-09-24 13:00:00,52.56,52.81,52.56,52.73,41682.0,51.5341,51.7792,51.5341,51.7008,41682.0
2024-09-24 13:30:00,52.72,52.81,52.69,52.69,32780.0,51.691,51.7792,51.6615,51.6615,32780.0
2024-09-24 14:00:00,52.69,52.73,52.62,52.63,53392.0,51.6615,51.7008,51.5929,51.6027,53392.0
2024-09-24 14:30:00,52.64,52.7,52.56,52.63,70374.0,51.6125,51.6713,51.5341,51.6027,70374.0
2024-09-24 15:00:00,52.62,52.67,52.59,52.64,61216.0,51.5929,51.6419,51.5635,51.6125,61216.0
2024-09-24 15:30:00,52.63,52.69,52.49,52.54,261665.0,51.6027,51.6615,51.4654,51.5145,261665.0
2024-09-25 09:30:00,52.52,52.62,52.06,52.09,158705.0,51.4949,51.5929,51.0438,51.0733,158705.0
2024-09-25 10:00:00,52.1,52.25,51.98,52.06,151151.0,51.0831,51.2301,50.9654,51.0438,151151.0
2024-09-25 10:30:00,52.06,52.32,52.01,52.23,105917.0,51.0438,51.2988,50.9948,51.2105,105917.0
2024-09-25 11:00:00,52.24,52.27,52.12,52.18,48753.0,51.2203,51.2497,51.1027,51.1615,48753.0
2024-09-25 11:30:00,52.18,52.2,52.1,52.17,37512.0,51.1615,51.1811,51.0831,51.1517,37512.0
2024-09-25 12:00:00,52.16,52.27,52.08,52.08,51469.0,51.1419,51.2497,51.0634,51.0634,51469.0
2024-09-25 12:30:00,52.08,52.09,51.95,51.96,31577.0,51.0634,51.0733,50.936,50.9458,31577.0
2024-09-25 13:00:00,51.96,52.0,51.87,51.89,46711.0,50.9458,50.985,50.8575,50.8772,46711.0
2024-09-25 13:30:00,51.88,51.92,51.75,51.9,45361.0,50.8674,50.9066,50.7399,50.887,45361.0
2024-09-25 14:00:00,51.9,51.91,51.8,51.9,93444.0,50.887,50.8968,50.7889,50.887,93444.0
2024-09-25 14:30:00,51.9,52.01,51.87,51.88,111947.0,50.887,50.9948,50.8575,50.8674,111947.0
2024-09-25 15:00:00,51.88,52.0,51.87,51.94,127693.0,50.8674,50.985,50.8575,50.9262,127693.0
2024-09-25 15:30:00,51.93,51.93,51.8,51.86,316617.0,50.9164,50.9164,50.7889,50.8477,316617.0
2024-09-26 09:30:00,52.4,52.58,52.07,52.29,189404.0,51.3772,51.5537,51.0536,51.2694,189404.0
2024-09-26 10:00:00,52.3,52.59,52.06,52.31,104134.0,51.2792,51.5635,51.0438,51.289,104134.0
2024-09-26 10:30:00,52.32,52.55,52.29,52.32,226619.0,51.2988,51.5243,51.2694,51.2988,226619.0
2024-09-26 11:00:00,52.32,52.58,52.25,52.48,160915.0,51.2988,51.5537,51.2301,51.4556,160915.0
2024-09-26 11:30:00,52.48,52.59,52.47,52.54,82906.0,51.4556,51.5635,51.4458,51.5145,82906.0
2024-09-26 12:00:00,52.54,52.55,52.42,52.43,116434.0,51.5145,51.5243,51.3968,51.4066,116434.0
2024-09-26 12:30:00,52.42,52.53,52.39,52.47,80127.0,51.3968,51.5047,51.3674,51.4458,80127.0
2024-09-26 13:00:00,52.46,52.54,52.37,52.49,144239.0,51.436,51.5145,51.3478,51.4654,144239.0
2024-09-26 13:30:00,52.5,52.56,52.48,52.55,109508.0,51.4753,51.5341,51.4556,51.5243,109508.0
2024-09-26 14:00:00,52.54,52.59,52.5,52.54,148698.0,51.5145,51.5635,51.4753,51.5145,148698.0
2024-09-26 14:30:00,52.53,52.54,52.4,52.44,44840.0,51.5047,51.5145,51.3772,51.4164,44840.0
2024-09-26 15:00:00,52.43,52.52,52.41,52.42,53271.0,51.4066,51.4949,51.387,51.3968,53271.0
2024-09-26 15:30:00,52.42,52.42,52.26,52.31,238050.0,51.3968,51.3968,51.2399,51.289,238050.0
2024-09-27 09:30:00,52.75,52.91,52.26,52.37,126875.0,51.7204,51.8772,51.2399,51.3478,126875.0
2024-09-27 10:00:00,52.38,52.7,52.21,52.63,146693.0,51.3576,51.6713,51.1909,51.6027,146693.0
2024-09-27 10:30:00,52.65,52.85,52.63,52.8,154013.0,51.6223,51.8184,51.6027,51.7694,154013.0
2024-09-27 11:00:00,52.8,52.94,52.8,52.91,117342.0,51.7694,51.9067,51.7694,51.8772,117342.0
2024-09-27 11:30:00,52.89,52.99,52.77,52.77,74074.0,51.8576,51.9557,51.74,51.74,74074.0
2024-09-27 12:00:00,52.76,52.76,52.62,52.62,39797.0,51.7302,51.7302,51.5929,51.5929,39797.0
2024-09-27 12:30:00,52.61,52.62,52.49,52.54,27062.0,51.5831,51.5929,51.4654,51.5145,27062.0
2024-09-27 13:00:00,52.54,52.56,52.42,52.53,26597.0,51.5145,51.5341,51.3968,51.5047,26597.0
2024-09-27 13:30:00,52.55,52.57,52.46,52.48,21001.0,51.5243,51.5439,51.436,51.4556,21001.0
2024-09-27 14:00:00,52.47,52.48,52.27,52.28,64959.0,51.4458,51.4556,51.2497,51.2595,64959.0
2024-09-27 14:30:00,52.29,52.41,52.19,52.41,30021.0,51.2694,51.387,51.1713,51.387,30021.0
2024-09-27 15:00:00,52.4,52.43,52.31,52.35,29455.0,51.3772,51.4066,51.289,51.3282,29455.0
2024-09-27 15:30:00,52.33,52.41,52.24,52.33,138188.0,51.3086,51.387,51.2203,51.3086,138188.0
2024-09-30 09:30:00,52.19,52.38,52.04,52.36,78791.0,51.1713,51.3576,51.0242,51.338,78791.0
2024-09-30 10:00:00,52.34,52.65,52.3,52.55,65970.0,51.3184,51.6223,51.2792,51.5243,65970.0
2024-09-30 10:30:00,52.56,52.87,52.56,52.8,72657.0,51.5341,51.838,51.5341,51.7694,72657.0
2024-09-30 11:00:00,52.8,53.03,52.79,52.93,25241.0,51.7694,51.9949,51.7596,51.8969,25241.0
2024-09-30 11:30:00,52.92,52.99,52.88,52.97,25968.0,51.8871,51.9557,51.8478,51.9361,25968.0
2024-09-30 12:00:00,52.96,53.09,52.94,53.08,24206.0,51.9263,52.0537,51.9067,52.0439,24206.0
2024-09-30 12:30:00,53.07,53.12,53.03,53.12,23521.0,52.0341,52.0831,51.9949,52.0831,23521.0
2024-09-30 13:00:00,53.11,53.18,52.97,52.98,24692.0,52.0733,52.142,51.9361,51.9459,24692.0
2024-09-30 13:30:00,52.96,53.01,52.78,52.78,38577.0,51.9263,51.9753,51.7498,51.7498,38577.0
2024-09-30 14:00:00,52.77,52.77,52.29,52.42,43438.0,51.74,51.74,51.2694,51.3968,43438.0
2024-09-30 14:30:00,52.43,52.65,52.35,52.57,31610.0,51.4066,51.6223,51.3282,51.5439,31610.0
2024-09-30 15:00:00,52.54,52.65,52.47,52.65,31246.0,51.5145,51.6223,51.4458,51.6223,31246.0
2024-09-30 15:30:00,52.65,52.95,52.64,52.87,134422.0,51.6223,51.9165,51.6125,51.838,134422.0
2024-10-01 09:30:00,52.69,52.69,51.45,51.61,234573.0,51.6615,51.6615,50.4457,50.6026,234573.0
2024-10-01 10:00:00,51.59,51.7,51.07,51.2,322900.0,50.583,50.6909,50.0732,50.2006,322900.0
2024-10-01 10:30:00,51.16,51.59,51.09,51.59,79811.0,50.1614,50.583,50.0928,50.583,79811.0
2024-10-01 11:00:00,51.59,51.76,51.37,51.75,83642.0,50.583,50.7497,50.3673,50.7399,83642.0
2024-10-01 11:30:00,51.73,51.95,51.73,51.75,113783.0,50.7203,50.936,50.7203,50.7399,113783.0
2024-10-01 12:00:00,51.74,51.92,51.68,51.9,55512.0,50.7301,50.9066,50.6713,50.887,55512.0
2024-10-01 12:30:00,51.9,51.9,51.62,51.77,66231.0,50.887,50.887,50.6124,50.7595,66231.0
2024-10-01 13:00:00,51.75,51.77,51.48,51.49,31777.0,50.7399,50.7595,50.4752,50.485,31777.0
2024-10-01 13:30:00,51.49,51.75,51.48,51.75,26645.0,50.485,50.7399,50.4752,50.7399,26645.0
2024-10-01 14:00:00,51.75,51.85,51.74,51.79,44874.0,50.7399,50.8379,50.7301,50.7791,44874.0
2024-10-01 14:30:00,51.77,51.84,51.69,51.71,53097.0,50.7595,50.8281,50.6811,50.7007,53097.0
2024-10-01 15:00:00,51.72,51.72,51.61,51.66,179615.0,50.7105,50.7105,50.6026,50.6516,179615.0
2024-10-01 15:30:00,51.64,51.65,51.32,51.42,627616.0,50.632,50.6418,50.3183,50.4163,627616.0
2024-10-02 09:30:00,51.29,51.96,51.25,51.69,133133.0,50.2889,50.9458,50.2497,50.6811,133133.0
2024-10-02 10:00:00,51.67,51.97,51.64,51.69,43924.0,50.6615,50.9556,50.632,50.6811,43924.0
2024-10-02 10:30:00,51.66,51.68,51.45,51.47,58666.0,50.6516,50.6713,50.4457,50.4654,58666.0
2024-10-02 11:00:00,51.45,51.56,51.42,51.56,24863.0,50.4457,50.5536,50.4163,50.5536,24863.0
2024-10-02 11:30:00,51.59,51.64,51.54,51.64,18478.0,50.583,50.632,50.534,50.632,18478.0
2024-10-02 12:00:00,51.63,51.63,51.45,51.46,36476.0,50.6222,50.6222,50.4457,50.4556,36476.0
2024-10-02 12:30:00,51.43,51.45,51.39,51.4,15131.0,50.4261,50.4457,50.3869,50.3967,15131.0
2024-10-02 13:00:00,51.4,51.45,51.36,51.38,15131.0,50.3967,50.4457,50.3575,50.3771,15131.0
2024-10-02 13:30:00,51.37,51.44,51.32,51.43,45677.0,50.3673,50.4359,50.3183,50.4261,45677.0
2024-10-02 14:00:00,51.42,51.45,51.27,51.33,20586.0,50.4163,50.4457,50.2693,50.3281,20586.0
2024-10-02 14:30:00,51.33,51.37,51.3,51.34,11617.0,50.3281,50.3673,50.2987,50.3379,11617.0
2024-10-02 15:00:00,51.35,51.38,51.25,51.26,20388.0,50.3477,50.3771,50.2497,50.2595,20388.0
2024-10-02 15:30:00,51.25,51.35,51.18,51.32,116588.0,50.2497,50.3477,50.181,50.3183,116588.0
2024-10-03 09:30:00,51.07,51.15,50.68,50.9,98232.0,50.0732,50.1516,49.6908,49.9065,98232.0
2024-10-03 10:00:00,50.92,51.28,50.92,51.03,65854.0,49.9261,50.2791,49.9261,50.0339,65854.0
2024-10-03 10:30:00,50.99,51.1,50.84,51.02,75713.0,49.9947,50.1026,49.8477,50.0241,75713.0
2024-10-03 11:00:00,51.0,51.26,50.96,51.21,26097.0,50.0045,50.2595,49.9653,50.2104,26097.0
2024-10-03 11:30:00,51.26,51.4,51.19,51.34,27280.0,50.2595,50.3967,50.1908,50.3379,27280.0
2024-10-03 12:00:00,51.33,51.54,51.32,51.48,74187.0,50.3281,50.534,50.3183,50.4752,74187.0
2024-10-03 12:30:00,51.46,51.47,51.18,51.2,72788.0,50.4556,50.4654,50.181,50.2006,72788.0
2024-10-03 13:00:00,51.2,51.23,51.13,51.14,53809.0,50.2006,50.23,50.132,50.1418,53809.0
2024-10-03 13:30:00,51.14,51.35,51.13,51.33,34926.0,50.1418,50.3477,50.132,50.3281,34926.0
2024-10-03 14:00:00,51.32,51.41,51.27,51.37,30334.0,50.3183,50.4065,50.2693,50.3673,30334.0
2024-10-03 14:30:00,51.36,51.36,51.26,51.26,53593.0,50.3575,50.3575,50.2595,50.2595,53593.0
2024-10-03 15:00:00,51.25,51.31,51.19,51.29,27538.0,50.2497,50.3085,50.1908,50.2889,27538.0
2024-10-03 15:30:00,51.27,51.42,51.24,51.41,113655.0,50.2693,50.4163,50.2398,50.4065,113655.0
2024-10-04 09:30:00,52.25,52.66,52.25,52.47,113189.0,51.2301,51.6321,51.2301,51.4458,113189.0
2024-10-04 10:00:00,52.47,52.47,52.05,52.14,67035.0,51.4458,51.4458,51.034,51.1223,67035.0
2024-10-04 10:30:00,52.11,52.28,51.9,52.18,114213.0,51.0929,51.2595,50.887,51.1615,114213.0
2024-10-04 11:00:00,52.18,52.34,51.99,52.02,45980.0,51.1615,51.3184,50.9752,51.0046,45980.0
2024-10-04 11:30:00,52.01,52.11,51.98,52.1,28150.0,50.9948,51.0929,50.9654,51.0831,28150.0
2024-10-04 12:00:00,52.13,52.25,52.12,52.14,38327.0,51.1125,51.2301,51.1027,51.1223,38327.0
2024-10-04 12:30:00,52.13,52.26,52.08,52.24,31995.0,51.1125,51.2399,51.0634,51.2203,31995.0
2024-10-04 13:00:00,52.23,52.31,52.21,52.25,19612.0,51.2105,51.289,51.1909,51.2301,19612.0
2024-10-04 13:30:00,52.23,52.36,52.12,52.18,43166.0,51.2105,51.338,51.1027,51.1615,43166.0
2024-10-04 14:00:00,52.16,52.29,52.15,52.28,40492.0,51.1419,51.2694,51.1321,51.2595,40492.0
2024-10-04 14:30:00,52.27,52.33,52.22,52.33,35041.0,51.2497,51.3086,51.2007,51.3086,35041.0
2024-10-04 15:00:00,52.32,52.34,52.25,52.33,53238.0,51.2988,51.3184,51.2301,51.3086,53238.0
2024-10-04 15:30:00,52.32,52.39,52.27,52.35,161400.0,51.2988,51.3674,51.2497,51.3282,161400.0
2024-10-07 09:30:00,52.08,52.3,51.94,52.01,104612.0,51.0634,51.2792,50.9262,50.9948,104612.0
2024-10-07 10:00:00,52.01,52.21,51.97,52.06,59448.0,50.9948,51.1909,50.9556,51.0438,59448.0
2024-10-07 10:30:00,52.05,52.09,51.91,51.99,67412.0,51.034,51.0733,50.8968,50.9752,67412.0
2024-10-07 11:00:00,51.98,52.24,51.94,52.22,48133.0,50.9654,51.2203,50.9262,51.2007,48133.0
2024-10-07 11:30:00,52.2,52.2,52.09,52.13,55936.0,51.1811,51.1811,51.0733,51.1125,55936.0
2024-10-07 12:00:00,52.14,52.21,52.08,52.19,25068.0,51.1223,51.1909,51.0634,51.1713,25068.0
2024-10-07 12:30:00,52.2,52.2,52.12,52.16,27178.0,51.1811,51.1811,51.1027,51.1419,27178.0
2024-10-07 13:00:00,52.16,52.17,52.07,52.08,18442.0,51.1419,51.1517,51.0536,51.0634,18442.0
2024-10-07 13:30:00,52.06,52.07,51.94,51.97,18414.0,51.0438,51.0536,50.9262,50.9556,18414.0
2024-10-07 14:00:00,51.94,51.98,51.9,51.91,21078.0,50.9262,50.9654,50.887,50.8968,21078.0
2024-10-07 14:30:00,51.81,51.91,51.65,51.77,73428.0,50.7987,50.8968,50.6418,50.7595,73428.0
2024-10-07 15:00:00,51.77,52.01,51.77,52.0,40474.0,50.7595,50.9948,50.7595,50.985,40474.0
2024-10-07 15:30:00,52.0,52.12,51.9,52.07,95195.0,50.985,51.1027,50.887,51.0536,95195.0
2024-10-08 09:30:00,52.19,52.38,52.02,52.2,68687.0,51.1713,51.3576,51.0046,51.1811,68687.0
2024-10-08 10:00:00,52.2,52.28,51.91,51.97,71800.0,51.1811,51.2595,50.8968,50.9556,71800.0
2024-10-08 10:30:00,51.96,52.22,51.81,52.16,111510.0,50.9458,51.2007,50.7987,51.1419,111510.0
2024-10-08 11:00:00,52.19,52.26,52.17,52.19,39738.0,51.1713,51.2399,51.1517,51.1713,39738.0
2024-10-08 11:30:00,52.2,52.24,52.11,52.23,29471.0,51.1811,51.2203,51.0929,51.2105,29471.0
2024-10-08 12:00:00,52.23,52.32,52.21,52.29,29040.0,51.2105,51.2988,51.1909,51.2694,29040.0
2024-10-08 12:30:00,52.29,52.31,52.18,52.19,24521.0,51.2694,51.289,51.1615,51.1713,24521.0
2024-10-08 13:00:00,52.19,52.2,52.04,52.09,13237.0,51.1713,51.1811,51.0242,51.0733,13237.0
2024-10-08 13:30:00,52.09,52.13,52.03,52.13,15553.0,51.0733,51.1125,51.0144,51.1125,15553.0
2024-10-08 14:00:00,52.14,52.14,52.05,52.08,20387.0,51.1223,51.1223,51.034,51.0634,20387.0
2024-10-08 14:30:00,52.09,52.22,52.09,52.2,27854.0,51.0733,51.2007,51.0733,51.1811,27854.0
2024-10-08 15:00:00,52.2,52.2,52.08,52.16,43801.0,51.1811,51.1811,51.0634,51.1419,43801.0
2024-10-08 15:30:00,52.16,52.17,51.95,51.96,130830.0,51.1419,51.1517,50.936,50.9458,130830.0
2024-10-09 09:30:00,51.9,52.45,51.71,52.37,120264.0,50.887,51.4262,50.7007,51.3478,120264.0
2024-10-09 10:00:00,52.4,52.47,52.25,52.25,39708.0,51.3772,51.4458,51.2301,51.2301,39708.0
2024-10-09 10:30:00,52.26,52.52,52.17,52.47,65954.0,51.2399,51.4949,51.1517,51.4458,65954.0
2024-10-09 11:00:00,52.51,52.77,52.48,52.76,26506.0,51.4851,51.74,51.4556,51.7302,26506.0
2024-10-09 11:30:00,52.76,52.91,52.75,52.77,47344.0,51.7302,51.8772,51.7204,51.74,47344.0
2024-10-09 12:00:00,52.74,52.79,52.71,52.71,15270.0,51.7106,51.7596,51.6812,51.6812,15270.0
2024-10-09 12:30:00,52.71,52.71,52.62,52.67,27376.0,51.6812,51.6812,51.5929,51.6419,27376.0
2024-10-09 13:00:00,52.66,52.69,52.58,52.63,22558.0,51.6321,51.6615,51.5537,51.6027,22558.0
2024-10-09 13:30:00,52.63,52.67,52.54,52.66,33222.0,51.6027,51.6419,51.5145,51.6321,33222.0
2024-10-09 14:00:00,52.65,52.72,52.51,52.54,19268.0,51.6223,51.691,51.4851,51.5145,19268.0
2024-10-09 14:30:00,52.48,52.56,52.46,52.47,27359.0,51.4556,51.5341,51.436,51.4458,27359.0
2024-10-09 15:00:00,52.47,52.54,52.42,52.53,31285.0,51.4458,51.5145,51.3968,51.5047,31285.0
2024-10-09 15:30:00,52.53,52.61,52.46,52.55,137803.0,51.5047,51.5831,51.436,51.5243,137803.0
2024-10-10 09:30:00,52.25,52.33,51.95,52.26,105241.0,51.2301,51.3086,50.936,51.2399,105241.0
2024-10-10 10:00:00,52.26,52.62,52.26,52.55,44515.0,51.2399,51.5929,51.2399,51.5243,44515.0
2024-10-10 10:30:00,52.55,52.67,52.26,52.26,38085.0,51.5243,51.6419,51.2399,51.2399,38085.0
2024-10-10 11:00:00,52.26,52.42,52.21,52.31,19139.0,51.2399,51.3968,51.1909,51.289,19139.0
2024-10-10 11:30:00,52.32,52.33,52.24,52.28,20717.0,51.2988,51.3086,51.2203,51.2595,20717.0
2024-10-10 12:00:00,52.3,52.38,52.23,52.38,10243.0,51.2792,51.3576,51.2105,51.3576,10243.0
2024-10-10 12:30:00,52.39,52.39,52.28,52.34,16831.0,51.3674,51.3674,51.2595,51.3184,16831.0
2024-10-10 13:00:00,52.34,52.41,52.24,52.38,16966.0,51.3184,51.387,51.2203,51.3576,16966.0
2024-10-10 13:30:00,52.39,52.43,52.14,52.27,29733.0,51.3674,51.4066,51.1223,51.2497,29733.0
2024-10-10 14:00:00,52.28,52.28,52.18,52.27,48310.0,51.2595,51.2595,51.1615,51.2497,48310.0
2024-10-10 14:30:00,52.26,52.27,52.17,52.23,41003.0,51.2399,51.2497,51.1517,51.2105,41003.0
2024-10-10 15:00:00,52.23,52.34,52.23,52.3,26655.0,51.2105,51.3184,51.2105,51.2792,26655.0
2024-10-10 15:30:00,52.31,52.53,52.28,52.5,209355.0,51.289,51.5047,51.2595,51.4753,209355.0
2024-10-11 09:30:00,52.91,53.95,52.89,53.93,256796.0,51.8772,52.8969,51.8576,52.8773,256796.0
2024-10-11 10:00:00,53.92,54.27,53.85,54.25,118526.0,52.8675,53.2107,52.7989,53.1911,118526.0
2024-10-11 10:30:00,54.22,54.33,54.05,54.1,84406.0,53.1617,53.2695,52.995,53.044,84406.0
2024-10-11 11:00:00,54.08,54.22,54.04,54.08,132378.0,53.0244,53.1617,52.9852,53.0244,132378.0
2024-10-11 11:30:00,54.08,54.1,53.92,53.95,117605.0,53.0244,53.044,52.8675,52.8969,117605.0
2024-10-11 12:00:00,53.95,54.05,53.71,53.76,139571.0,52.8969,52.995,52.6616,52.7107,139571.0
2024-10-11 12:30:00,53.76,53.83,53.75,53.76,131402.0,52.7107,52.7793,52.7009,52.7107,131402.0
2024-10-11 13:00:00,53.77,53.78,53.62,53.73,118998.0,52.7205,52.7303,52.5734,52.6812,118998.0
2024-10-11 13:30:00,53.72,53.93,53.66,53.91,197594.0,52.6714,52.8773,52.6126,52.8577,197594.0
2024-10-11 14:00:00,53.9,53.93,53.81,53.85,132793.0,52.8479,52.8773,52.7597,52.7989,132793.0
2024-10-11 14:30:00,53.86,53.87,53.79,53.84,126736.0,52.8087,52.8185,52.7401,52.7891,126736.0
2024-10-11 15:00:00,53.83,54.06,53.8,53.92,175488.0,52.7793,53.0048,52.7499,52.8675,175488.0
2024-10-11 15:30:00,53.91,54.17,53.89,54.06,305388.0,52.8577,53.1127,52.8381,53.0048,305388.0
2024-10-14 09:30:00,54.12,54.21,53.75,53.85,218726.0,53.0636,53.1519,52.7009,52.7989,218726.0
2024-10-14 10:00:00,53.86,54.19,53.82,54.15,63822.0,52.8087,53.1323,52.7695,53.093,63822.0
2024-10-14 10:30:00,54.18,54.37,54.15,54.37,49053.0,53.1225,53.3088,53.093,53.3088,49053.0
2024-10-14 11:00:00,54.37,54.52,54.29,54.43,43464.0,53.3088,53.4558,53.2303,53.3676,43464.0
2024-10-14 11:30:00,54.41,54.63,54.39,54.57,209294.0,53.348,53.5637,53.3284,53.5048,209294.0
2024-10-14 12:00:00,54.59,54.73,54.59,54.69,29874.0,53.5245,53.6617,53.5245,53.6225,29874.0
2024-10-14 12:30:00,54.68,54.69,54.62,54.66,30711.0,53.6127,53.6225,53.5539,53.5931,30711.0
2024-10-14 13:00:00,54.66,54.7,54.57,54.59,50445.0,53.5931,53.6323,53.5048,53.5245,50445.0
2024-10-14 13:30:00,54.59,54.7,54.55,54.7,16621.0,53.5245,53.6323,53.4852,53.6323,16621.0
2024-10-14 14:00:00,54.69,54.69,54.58,54.66,60086.0,53.6225,53.6225,53.5147,53.5931,60086.0
2024-10-14 14:30:00,54.66,54.68,54.59,54.59,19903.0,53.5931,53.6127,53.5245,53.5245,19903.0
2024-10-14 15:00:00,54.59,54.66,54.54,54.66,48242.0,53.5245,53.5931,53.4754,53.5931,48242.0
2024-10-14 15:30:00,54.65,54.75,54.56,54.58,168195.0,53.5833,53.6813,53.495,53.5147,168195.0
2024-10-15 09:30:00,54.79,55.13,54.53,55.06,299374.0,53.7206,54.0539,53.4656,53.9853,299374.0
2024-10-15 10:00:00,55.07,55.59,55.06,55.51,131773.0,53.9951,54.5049,53.9853,54.4265,131773.0
2024-10-15 10:30:00,55.49,55.71,55.23,55.64,225751.0,54.4069,54.6226,54.152,54.554,225751.0
2024-10-15 11:00:00,55.63,55.84,55.61,55.76,109674.0,54.5442,54.7501,54.5245,54.6716,109674.0
2024-10-15 11:30:00,55.76,55.78,55.62,55.63,65901.0,54.6716,54.6912,54.5344,54.5442,65901.0
2024-10-15 12:00:00,55.63,56.05,55.61,56.04,69386.0,54.5442,54.956,54.5245,54.9462,69386.0
2024-10-15 12:30:00,56.04,56.15,55.99,56.06,99355.0,54.9462,55.054,54.8971,54.9658,99355.0
2024-10-15 13:00:00,56.05,56.13,55.72,55.75,46836.0,54.956,55.0344,54.6324,54.6618,46836.0
2024-10-15 13:30:00,55.76,55.82,55.51,55.52,67279.0,54.6716,54.7304,54.4265,54.4363,67279.0
2024-10-15 14:00:00,55.55,55.64,55.26,55.32,507850.0,54.4657,54.554,54.1814,54.2402,507850.0
2024-10-15 14:30:00,55.32,55.48,55.31,55.44,46647.0,54.2402,54.3971,54.2304,54.3579,46647.0
2024-10-15 15:00:00,55.45,55.52,55.34,55.37,105872.0,54.3677,54.4363,54.2598,54.2892,105872.0
2024-10-15 15:30:00,55.36,55.37,55.05,55.09,278257.0,54.2794,54.2892,53.9755,54.0147,278257.0
2024-10-16 09:30:00,55.66,55.98,55.4,55.98,120239.0,54.5736,54.8873,54.3186,54.8873,120239.0
2024-10-16 10:00:00,55.97,56.16,55.86,56.06,159998.0,54.8775,55.0638,54.7697,54.9658,159998.0
2024-10-16 10:30:00,56.05,56.29,55.98,56.02,69508.0,54.956,55.1913,54.8873,54.9265,69508.0
2024-10-16 11:00:00,56.03,56.12,55.85,55.97,120359.0,54.9363,55.0246,54.7599,54.8775,120359.0
2024-10-16 11:30:00,55.95,56.12,55.92,56.11,136059.0,54.8579,55.0246,54.8285,55.0148,136059.0
2024-10-16 12:00:00,56.12,56.21,56.08,56.16,68336.0,55.0246,55.1128,54.9854,55.0638,68336.0
2024-10-16 12:30:00,56.16,56.17,56.0,56.05,45629.0,55.0638,55.0736,54.9069,54.956,45629.0
2024-10-16 13:00:00,56.05,56.06,55.91,55.98,87740.0,54.956,54.9658,54.8187,54.8873,87740.0
2024-10-16 13:30:00,55.98,56.16,55.98,56.05,57807.0,54.8873,55.0638,54.8873,54.956,57807.0
2024-10-16 14:00:00,56.06,56.13,56.0,56.05,54867.0,54.9658,55.0344,54.9069,54.956,54867.0
2024-10-16 14:30:00,56.04,56.05,55.92,55.96,66380.0,54.9462,54.956,54.8285,54.8677,66380.0
2024-10-16 15:00:00,55.98,56.05,55.93,55.98,52586.0,54.8873,54.956,54.8383,54.8873,52586.0
2024-10-16 15:30:00,55.98,56.03,55.84,55.89,420793.0,54.8873,54.9363,54.7501,54.7991,420793.0
2024-10-17 09:30:00,55.93,56.39,55.7,56.31,218886.0,54.8383,55.2893,54.6128,55.2109,218886.0
2024-10-17 10:00:00,56.31,56.41,55.82,55.87,114059.0,55.2109,55.3089,54.7304,54.7795,114059.0
2024-10-17 10:30:00,55.85,56.18,55.82,55.98,100800.0,54.7599,55.0834,54.7304,54.8873,100800.0
2024-10-17 11:00:00,56.01,56.03,55.87,55.98,119660.0,54.9167,54.9363,54.7795,54.8873,119660.0
2024-10-17 11:30:00,55.98,56.15,55.97,56.08,94815.0,54.8873,55.054,54.8775,54.9854,94815.0
2024-10-17 12:00:00,56.07,56.19,56.06,56.15,50576.0,54.9756,55.0932,54.9658,55.054,50576.0
2024-10-17 12:30:00,56.13,56.25,56.08,56.23,64441.0,55.0344,55.1521,54.9854,55.1324,64441.0
2024-10-17 13:00:00,56.23,56.29,56.16,56.26,80361.0,55.1324,55.1913,55.0638,55.1619,80361.0
2024-10-17 13:30:00,56.26,56.3,56.18,56.19,292088.0,55.1619,55.2011,55.0834,55.0932,292088.0
2024-10-17 14:00:00,56.2,56.25,56.09,56.22,67996.0,55.103,55.1521,54.9952,55.1226,67996.0
2024-10-17 14:30:00,56.23,56.28,56.21,56.25,57360.0,55.1324,55.1815,55.1128,55.1521,57360.0
2024-10-17 15:00:00,56.28,56.4,56.26,56.36,204910.0,55.1815,55.2991,55.1619,55.2599,204910.0
2024-10-17 15:30:00,56.35,56.39,56.26,56.33,247638.0,55.2501,55.2893,55.1619,55.2305,247638.0
2024-10-18 09:30:00,56.32,56.38,55.84,55.92,222088.0,55.2207,55.2795,54.7501,54.8285,222088.0
2024-10-18 10:00:00,55.91,55.97,55.63,55.85,61206.0,54.8187,54.8775,54.5442,54.7599,61206.0
2024-10-18 10:30:00,55.86,55.89,55.67,55.69,49591.0,54.7697,54.7991,54.5834,54.603,49591.0
2024-10-18 11:00:00,55.68,55.73,55.57,55.64,24215.0,54.5932,54.6422,54.4853,54.554,24215.0
2024-10-18 11:30:00,55.63,55.79,55.6,55.71,36714.0,54.5442,54.701,54.5147,54.6226,36714.0
2024-10-18 12:00:00,55.72,55.88,55.66,55.84,27857.0,54.6324,54.7893,54.5736,54.7501,27857.0
2024-10-18 12:30:00,55.84,55.89,55.76,55.76,14130.0,54.7501,54.7991,54.6716,54.6716,14130.0
2024-10-18 13:00:00,55.76,55.78,55.67,55.72,29918.0,54.6716,54.6912,54.5834,54.6324,29918.0
2024-10-18 13:30:00,55.72,55.82,55.72,55.8,15762.0,54.6324,54.7304,54.6324,54.7108,15762.0
2024-10-18 14:00:00,55.79,55.87,55.74,55.84,26703.0,54.701,54.7795,54.652,54.7501,26703.0
2024-10-18 14:30:00,55.85,55.88,55.76,55.77,27949.0,54.7599,54.7893,54.6716,54.6814,27949.0
2024-10-18 15:00:00,55.76,55.77,55.61,55.65,80303.0,54.6716,54.6814,54.5245,54.5638,80303.0
2024-10-18 15:30:00,55.64,55.74,55.55,55.63,344803.0,54.554,54.652,54.4657,54.5442,344803.0
2024-10-21 09:30:00,55.61,55.65,54.98,55.04,169835.0,54.5245,54.5638,53.9068,53.9657,169835.0
2024-10-21 10:00:00,55.03,55.13,54.69,54.69,278156.0,53.9559,54.0539,53.6225,53.6225,278156.0
2024-10-21 10:30:00,54.64,54.82,54.57,54.66,94719.0,53.5735,53.75,53.5048,53.5931,94719.0
2024-10-21 11:00:00,54.63,54.66,54.28,54.41,133785.0,53.5637,53.5931,53.2205,53.348,133785.0
2024-10-21 11:30:00,54.41,54.5,54.27,54.48,43946.0,53.348,53.4362,53.2107,53.4166,43946.0
2024-10-21 12:00:00,54.48,54.48,54.34,54.41,79558.0,53.4166,53.4166,53.2793,53.348,79558.0
2024-10-21 12:30:00,54.39,54.39,54.32,54.37,185007.0,53.3284,53.3284,53.2597,53.3088,185007.0
2024-10-21 13:00:00,54.37,54.47,54.34,54.38,47519.0,53.3088,53.4068,53.2793,53.3186,47519.0
2024-10-21 13:30:00,54.38,54.4,54.28,54.34,105566.0,53.3186,53.3382,53.2205,53.2793,105566.0
2024-10-21 14:00:00,54.33,54.37,54.17,54.36,64706.0,53.2695,53.3088,53.1127,53.2989,64706.0
2024-10-21 14:30:00,54.37,54.37,54.21,54.24,74774.0,53.3088,53.3088,53.1519,53.1813,74774.0
2024-10-21 15:00:00,54.24,54.27,54.11,54.13,117838.0,53.1813,53.2107,53.0538,53.0734,117838.0
2024-10-21 15:30:00,54.13,54.13,53.95,54.03,237704.0,53.0734,53.0734,52.8969,52.9754,237704.0
2024-10-22 09:30:00,54.02,54.24,53.86,54.1,167362.0,52.9656,53.1813,52.8087,53.044,167362.0
2024-10-22 10:00:00,54.08,54.17,53.82,53.97,120652.0,53.0244,53.1127,52.7695,52.9166,120652.0
2024-10-22 10:30:00,53.98,54.29,53.97,54.19,250236.0,52.9264,53.2303,52.9166,53.1323,250236.0
2024-10-22 11:00:00,54.16,54.32,54.09,54.29,48259.0,53.1028,53.2597,53.0342,53.2303,48259.0
2024-10-22 11:30:00,54.3,54.35,54.2,54.26,31195.0,53.2401,53.2891,53.1421,53.2009,31195.0
2024-10-22 12:00:00,54.24,54.31,54.18,54.31,32370.0,53.1813,53.2499,53.1225,53.2499,32370.0
2024-10-22 12:30:00,54.31,54.46,54.26,54.3,77845.0,53.2499,53.397,53.2009,53.2401,77845.0
2024-10-22 13:00:00,54.3,54.33,54.23,54.25,48184.0,53.2401,53.2695,53.1715,53.1911,48184.0
2024-10-22 13:30:00,54.25,54.33,54.22,54.31,38712.0,53.1911,53.2695,53.1617,53.2499,38712.0
2024-10-22 14:00:00,54.31,54.41,54.3,54.39,50298.0,53.2499,53.348,53.2401,53.3284,50298.0
2024-10-22 14:30:00,54.39,54.48,54.38,54.43,46507.0,53.3284,53.4166,53.3186,53.3676,46507.0
2024-10-22 15:00:00,54.42,54.5,54.38,54.46,66836.0,53.3578,53.4362,53.3186,53.397,66836.0
2024-10-22 15:30:00,54.47,54.57,54.45,54.51,195407.0,53.4068,53.5048,53.3872,53.446,195407.0
2024-10-23 09:30:00,54.29,54.61,54.27,54.44,198802.0,53.2303,53.5441,53.2107,53.3774,198802.0
2024-10-23 10:00:00,54.43,54.75,54.36,54.52,86427.0,53.3676,53.6813,53.2989,53.4558,86427.0
2024-10-23 10:30:00,54.51,54.53,54.36,54.44,45941.0,53.446,53.4656,53.2989,53.3774,45941.0
2024-10-23 11:00:00,54.43,54.46,54.34,54.38,29920.0,53.3676,53.397,53.2793,53.3186,29920.0
2024-10-23 11:30:00,54.38,54.49,54.34,54.48,31512.0,53.3186,53.4264,53.2793,53.4166,31512.0
2024-10-23 12:00:00,54.49,54.58,54.45,54.53,22943.0,53.4264,53.5147,53.3872,53.4656,22943.0
2024-10-23 12:30:00,54.52,54.62,54.44,54.45,23060.0,53.4558,53.5539,53.3774,53.3872,23060.0
2024-10-23 13:00:00,54.45,54.48,54.3,54.32,31029.0,53.3872,53.4166,53.2401,53.2597,31029.0
2024-10-23 13:30:00,54.32,54.32,54.13,54.13,42292.0,53.2597,53.2597,53.0734,53.0734,42292.0
2024-10-23 14:00:00,54.13,54.14,53.9,54.14,86487.0,53.0734,53.0832,52.8479,53.0832,86487.0
2024-10-23 14:30:00,54.14,54.36,54.14,54.32,33543.0,53.0832,53.2989,53.0832,53.2597,33543.0
2024-10-23 15:00:00,54.32,54.46,54.29,54.45,60458.0,53.2597,53.397,53.2303,53.3872,60458.0
2024-10-23 15:30:00,54.44,54.49,54.36,54.46,135814.0,53.3774,53.4264,53.2989,53.397,135814.0
2024-10-24 09:30:00,54.62,54.71,54.21,54.41,163017.0,53.5539,53.6421,53.1519,53.348,163017.0
2024-10-24 10:00:00,54.38,54.41,53.9,54.3,77856.0,53.3186,53.348,52.8479,53.2401,77856.0
2024-10-24 10:30:00,54.3,54.53,54.25,54.53,35644.0,53.2401,53.4656,53.1911,53.4656,35644.0
2024-10-24 11:00:00,54.53,54.58,54.41,54.46,37810.0,53.4656,53.5147,53.348,53.397,37810.0
2024-10-24 11:30:00,54.44,54.54,54.38,54.5,29263.0,53.3774,53.4754,53.3186,53.4362,29263.0
2024-10-24 12:00:00,54.48,54.48,54.28,54.41,41426.0,53.4166,53.4166,53.2205,53.348,41426.0
2024-10-24 12:30:00,54.42,54.53,54.41,54.48,18026.0,53.3578,53.4656,53.348,53.4166,18026.0
2024-10-24 13:00:00,54.49,54.52,54.44,54.48,24133.0,53.4264,53.4558,53.3774,53.4166,24133.0
2024-10-24 13:30:00,54.48,54.53,54.37,54.38,18383.0,53.4166,53.4656,53.3088,53.3186,18383.0
2024-10-24 14:00:00,54.38,54.48,54.33,54.44,17846.0,53.3186,53.4166,53.2695,53.3774,17846.0
2024-10-24 14:30:00,54.44,54.56,54.39,54.56,13810.0,53.3774,53.495,53.3284,53.495,13810.0
2024-10-24 15:00:00,54.53,54.73,54.52,54.72,33337.0,53.4656,53.6617,53.4558,53.6519,33337.0
2024-10-24 15:30:00,54.71,54.8,54.62,54.74,155471.0,53.6421,53.7304,53.5539,53.6715,155471.0
2024-10-25 09:30:00,54.93,55.2,54.32,54.44,137857.0,53.8578,54.1226,53.2597,53.3774,137857.0
2024-10-25 10:00:00,54.45,54.59,54.23,54.5,77457.0,53.3872,53.5245,53.1715,53.4362,77457.0
2024-10-25 10:30:00,54.51,54.54,54.2,54.21,62977.0,53.446,53.4754,53.1421,53.1519,62977.0
2024-10-25 11:00:00,54.21,54.25,53.95,54.0,46973.0,53.1519,53.1911,52.8969,52.946,46973.0
2024-10-25 11:30:00,53.98,54.04,53.89,54.04,33766.0,52.9264,52.9852,52.8381,52.9852,33766.0
2024-10-25 12:00:00,54.03,54.04,53.93,53.98,25989.0,52.9754,52.9852,52.8773,52.9264,25989.0
2024-10-25 12:30:00,53.98,54.03,53.89,53.93,24017.0,52.9264,52.9754,52.8381,52.8773,24017.0
2024-10-25 13:00:00,53.92,53.99,53.8,53.85,39715.0,52.8675,52.9362,52.7499,52.7989,39715.0
2024-10-25 13:30:00,53.84,53.84,53.6,53.72,60093.0,52.7891,52.7891,52.5538,52.6714,60093.0
2024-10-25 14:00:00,53.71,53.75,53.57,53.73,30728.0,52.6616,52.7009,52.5244,52.6812,30728.0
2024-10-25 14:30:00,53.72,53.87,53.69,53.85,43532.0,52.6714,52.8185,52.642,52.7989,43532.0
2024-10-25 15:00:00,53.84,53.89,53.71,53.8,46234.0,52.7891,52.8381,52.6616,52.7499,46234.0
2024-10-25 15:30:00,53.8,53.8,53.69,53.75,146868.0,52.7499,52.7499,52.642,52.7009,146868.0
2024-10-28 09:30:00,54.16,54.65,54.15,54.36,138265.0,53.1028,53.5833,53.093,53.2989,138265.0
2024-10-28 10:00:00,54.38,54.53,54.22,54.53,40034.0,53.3186,53.4656,53.1617,53.4656,40034.0
2024-10-28 10:30:00,54.51,54.82,54.51,54.8,115277.0,53.446,53.75,53.446,53.7304,115277.0
2024-10-28 11:00:00,54.8,54.96,54.74,54.94,226625.0,53.7304,53.8872,53.6715,53.8676,226625.0
2024-10-28 11:30:00,54.94,55.0,54.81,54.82,214975.0,53.8676,53.9265,53.7402,53.75,214975.0
2024-10-28 12:00:00,54.81,55.12,54.74,55.11,188398.0,53.7402,54.0441,53.6715,54.0343,188398.0
2024-10-28 12:30:00,55.1,55.12,54.97,55.0,176847.0,54.0245,54.0441,53.897,53.9265,176847.0
2024-10-28 13:00:00,54.99,55.13,54.96,55.12,224606.0,53.9166,54.0539,53.8872,54.0441,224606.0
2024-10-28 13:30:00,55.12,55.24,55.1,55.19,180975.0,54.0441,54.1618,54.0245,54.1127,180975.0
2024-10-28 14:00:00,55.19,55.23,55.11,55.2,161671.0,54.1127,54.152,54.0343,54.1226,161671.0
2024-10-28 14:30:00,55.21,55.3,55.19,55.23,157327.0,54.1324,54.2206,54.1127,54.152,157327.0
2024-10-28 15:00:00,55.23,55.35,55.19,55.29,160359.0,54.152,54.2696,54.1127,54.2108,160359.0
2024-10-28 15:30:00,55.3,55.42,55.24,55.25,520164.0,54.2206,54.3383,54.1618,54.1716,520164.0
2024-10-29 09:30:00,55.07,55.23,54.88,55.04,91332.0,53.9951,54.152,53.8088,53.9657,91332.0
2024-10-29 10:00:00,55.04,55.2,54.91,55.02,65842.0,53.9657,54.1226,53.8382,53.9461,65842.0
2024-10-29 10:30:00,55.02,55.1,54.92,54.98,29889.0,53.9461,54.0245,53.848,53.9068,29889.0
2024-10-29 11:00:00,54.99,55.01,54.77,54.97,31175.0,53.9166,53.9363,53.7009,53.897,31175.0
2024-10-29 11:30:00,54.98,55.13,54.97,54.99,59412.0,53.9068,54.0539,53.897,53.9166,59412.0
2024-10-29 12:00:00,54.98,55.02,54.9,54.95,35583.0,53.9068,53.9461,53.8284,53.8774,35583.0
2024-10-29 12:30:00,54.95,54.98,54.88,54.97,27723.0,53.8774,53.9068,53.8088,53.897,27723.0
2024-10-29 13:00:00,54.98,55.04,54.85,54.96,32851.0,53.9068,53.9657,53.7794,53.8872,32851.0
2024-10-29 13:30:00,54.97,55.0,54.85,54.98,84989.0,53.897,53.9265,53.7794,53.9068,84989.0
2024-10-29 14:00:00,54.97,55.01,54.94,54.95,42950.0,53.897,53.9363,53.8676,53.8774,42950.0
2024-10-29 14:30:00,54.94,55.04,54.94,55.02,48646.0,53.8676,53.9657,53.8676,53.9461,48646.0
2024-10-29 15:00:00,55.02,55.05,54.93,54.98,61165.0,53.9461,53.9755,53.8578,53.9068,61165.0
2024-10-29 15:30:00,54.98,55.05,54.86,54.99,219827.0,53.9068,53.9755,53.7892,53.9166,219827.0
2024-10-30 09:30:00,54.88,56.02,54.88,56.0,197274.0,53.8088,54.9265,53.8088,54.9069,197274.0
2024-10-30 10:00:00,55.99,56.33,55.98,56.03,155867.0,54.8971,55.2305,54.8873,54.9363,155867.0
2024-10-30 10:30:00,56.06,56.07,55.69,55.75,53522.0,54.9658,54.9756,54.603,54.6618,53522.0
2024-10-30 11:00:00,55.76,55.88,55.69,55.77,81922.0,54.6716,54.7893,54.603,54.6814,81922.0
2024-10-30 11:30:00,55.78,55.88,55.71,55.73,57474.0,54.6912,54.7893,54.6226,54.6422,57474.0
2024-10-30 12:00:00,55.73,55.74,55.66,55.68,50520.0,54.6422,54.652,54.5736,54.5932,50520.0
2024-10-30 12:30:00,55.68,55.71,55.62,55.68,25638.0,54.5932,54.6226,54.5344,54.5932,25638.0
2024-10-30 13:00:00,55.68,55.82,55.67,55.77,24552.0,54.5932,54.7304,54.5834,54.6814,24552.0
2024-10-30 13:30:00,55.76,55.76,55.59,55.63,24702.0,54.6716,54.6716,54.5049,54.5442,24702.0
2024-10-30 14:00:00,55.64,55.82,55.64,55.71,34145.0,54.554,54.7304,54.554,54.6226,34145.0
2024-10-30 14:30:00,55.71,55.74,55.62,55.72,21477.0,54.6226,54.652,54.5344,54.6324,21477.0
2024-10-30 15:00:00,55.7,55.75,55.61,55.71,46277.0,54.6128,54.6618,54.5245,54.6226,46277.0
2024-10-30 15:30:00,55.68,55.71,55.44,55.47,130772.0,54.5932,54.6226,54.3579,54.3873,130772.0
2024-10-31 09:30:00,55.54,55.67,55.18,55.54,212008.0,54.4559,54.5834,54.1029,54.4559,212008.0
2024-10-31 10:00:00,55.54,55.64,55.27,55.38,67823.0,54.4559,54.554,54.1912,54.299,67823.0
2024-10-31 10:30:00,55.35,55.43,55.0,55.04,51763.0,54.2696,54.3481,53.9265,53.9657,51763.0
2024-10-31 11:00:00,55.03,55.11,54.92,55.0,44892.0,53.9559,54.0343,53.848,53.9265,44892.0
2024-10-31 11:30:00,55.02,55.27,55.0,55.08,121968.0,53.9461,54.1912,53.9265,54.0049,121968.0
2024-10-31 12:00:00,55.08,55.28,55.04,55.27,21402.0,54.0049,54.201,53.9657,54.1912,21402.0
2024-10-31 12:30:00,55.26,55.29,55.1,55.15,18567.0,54.1814,54.2108,54.0245,54.0735,18567.0
2024-10-31 13:00:00,55.15,55.36,55.15,55.29,32497.0,54.0735,54.2794,54.0735,54.2108,32497.0
2024-10-31 13:30:00,55.28,55.28,55.0,55.09,18013.0,54.201,54.201,53.9265,54.0147,18013.0
2024-10-31 14:00:00,55.09,55.18,55.04,55.15,16501.0,54.0147,54.1029,53.9657,54.0735,16501.0
2024-10-31 14:30:00,55.13,55.21,55.02,55.12,25130.0,54.0539,54.1324,53.9461,54.0441,25130.0
2024-10-31 15:00:00,55.12,55.15,54.99,55.05,33249.0,54.0441,54.0735,53.9166,53.9755,33249.0
2024-10-31 15:30:00,55.02,55.03,54.65,54.65,143364.0,53.9461,53.9559,53.5833,53.5833,143364.0
2024-11-01 09:30:00,54.99,55.14,54.58,54.92,162845.0,53.9166,54.0637,53.5147,53.848,162845.0
2024-11-01 10:00:00,54.93,55.01,54.65,54.95,54425.0,53.8578,53.9363,53.5833,53.8774,54425.0
2024-11-01 10:30:00,54.97,54.97,54.45,54.59,65472.0,53.897,53.897,53.3872,53.5245,65472.0
2024-11-01 11:00:00,54.58,54.84,54.53,54.84,31094.0,53.5147,53.7696,53.4656,53.7696,31094.0
2024-11-01 11:30:00,54.84,54.84,54.59,54.59,39082.0,53.7696,53.7696,53.5245,53.5245,39082.0
2024-11-01 12:00:00,54.6,54.69,54.54,54.56,23100.0,53.5343,53.6225,53.4754,53.495,23100.0
2024-11-01 12:30:00,54.56,54.59,54.3,54.32,52586.0,53.495,53.5245,53.2401,53.2597,52586.0
2024-11-01 13:00:00,54.33,54.49,54.33,54.45,40900.0,53.2695,53.4264,53.2695,53.3872,40900.0
2024-11-01 13:30:00,54.45,54.45,54.24,54.31,131033.0,53.3872,53.3872,53.1813,53.2499,131033.0
2024-11-01 14:00:00,54.3,54.39,54.21,54.39,40525.0,53.2401,53.3284,53.1519,53.3284,40525.0
2024-11-01 14:30:00,54.38,54.46,54.36,54.39,29969.0,53.3186,53.397,53.2989,53.3284,29969.0
2024-11-01 15:00:00,54.39,54.41,54.22,54.25,114021.0,53.3284,53.348,53.1617,53.1911,114021.0
2024-11-01 15:30:00,54.25,54.29,54.1,54.23,173114.0,53.1911,53.2303,53.044,53.1715,173114.0
2024-11-04 09:30:00,54.12,54.12,53.3,53.51,320668.0,53.0636,53.0636,52.2596,52.4655,320668.0
2024-11-04 10:00:00,53.5,54.02,53.44,53.95,91492.0,52.4557,52.9656,52.3969,52.8969,91492.0
2024-11-04 10:30:00,53.98,54.12,53.85,53.98,69272.0,52.9264,53.0636,52.7989,52.9264,69272.0
2024-11-04 11:00:00,53.98,54.18,53.95,54.05,77579.0,52.9264,53.1225,52.8969,52.995,77579.0
2024-11-04 11:30:00,54.05,54.05,53.75,53.78,73127.0,52.995,52.995,52.7009,52.7303,73127.0
2024-11-04 12:00:00,53.79,54.11,53.76,54.09,55650.0,52.7401,53.0538,52.7107,53.0342,55650.0
2024-11-04 12:30:00,54.09,54.16,54.04,54.05,95712.0,53.0342,53.1028,52.9852,52.995,95712.0
2024-11-04 13:00:00,54.05,54.05,53.9,53.99,47216.0,52.995,52.995,52.8479,52.9362,47216.0
2024-11-04 13:30:00,53.98,54.09,53.97,54.05,68522.0,52.9264,53.0342,52.9166,52.995,68522.0
2024-11-04 14:00:00,54.07,54.1,53.95,53.96,61329.0,53.0146,53.044,52.8969,52.9068,61329.0
2024-11-04 14:30:00,53.95,53.98,53.76,53.84,96276.0,52.8969,52.9264,52.7107,52.7891,96276.0
2024-11-04 15:00:00,53.85,53.96,53.82,53.89,73864.0,52.7989,52.9068,52.7695,52.8381,73864.0
2024-11-04 15:30:00,53.88,53.93,53.7,53.82,177603.0,52.8283,52.8773,52.6518,52.7695,177603.0
2024-11-05 09:30:00,53.99,54.48,53.76,54.47,153834.0,52.9362,53.4166,52.7107,53.4068,153834.0
2024-11-05 10:00:00,54.51,54.68,54.4,54.47,61984.0,53.446,53.6127,53.3382,53.4068,61984.0
2024-11-05 10:30:00,54.47,54.76,54.43,54.5,64200.0,53.4068,53.6911,53.3676,53.4362,64200.0
2024-11-05 11:00:00,54.49,54.51,54.34,54.37,58901.0,53.4264,53.446,53.2793,53.3088,58901.0
2024-11-05 11:30:00,54.38,54.54,54.34,54.47,43371.0,53.3186,53.4754,53.2793,53.4068,43371.0
2024-11-05 12:00:00,54.47,54.51,54.37,54.4,65948.0,53.4068,53.446,53.3088,53.3382,65948.0
2024-11-05 12:30:00,54.41,54.46,54.37,54.41,84423.0,53.348,53.397,53.3088,53.348,84423.0
2024-11-05 13:00:00,54.42,54.49,54.29,54.37,138769.0,53.3578,53.4264,53.2303,53.3088,138769.0
2024-11-05 13:30:00,54.38,54.39,54.27,54.29,64848.0,53.3186,53.3284,53.2107,53.2303,64848.0
2024-11-05 14:00:00,54.29,54.4,54.28,54.36,117486.0,53.2303,53.3382,53.2205,53.2989,117486.0
2024-11-05 14:30:00,54.35,54.47,54.27,54.3,182813.0,53.2891,53.4068,53.2107,53.2401,182813.0
2024-11-05 15:00:00,54.27,54.44,54.27,54.38,143329.0,53.2107,53.3774,53.2107,53.3186,143329.0
2024-11-05 15:30:00,54.37,54.73,54.33,54.7,385135.0,53.3088,53.6617,53.2695,53.6323,385135.0
2024-11-06 09:30:00,58.48,59.99,58.48,59.57,999031.0,57.3385,58.8191,57.3385,58.4073,999031.0
2024-11-06 10:00:00,59.6,60.34,59.53,60.33,550104.0,58.4367,59.1622,58.368,59.1524,550104.0
2024-11-06 10:30:00,60.33,60.33,59.79,60.09,418052.0,59.1524,59.1524,58.623,58.9171,418052.0
2024-11-06 11:00:00,60.13,60.34,59.96,60.13,401666.0,58.9563,59.1622,58.7896,58.9563,401666.0
2024-11-06 11:30:00,60.14,60.33,59.97,60.32,558928.0,58.9661,59.1524,58.7994,59.1426,558928.0
2024-11-06 12:00:00,60.32,60.45,60.17,60.42,169794.0,59.1426,59.2701,58.9955,59.2407,169794.0
2024-11-06 12:30:00,60.41,60.69,60.37,60.69,206158.0,59.2309,59.5054,59.1916,59.5054,206158.0
2024-11-06 13:00:00,60.69,60.98,60.61,60.7,416681.0,59.5054,59.7897,59.427,59.5152,416681.0
2024-11-06 13:30:00,60.7,60.96,60.66,60.88,326044.0,59.5152,59.7701,59.476,59.6917,326044.0
2024-11-06 14:00:00,60.88,60.94,60.64,60.86,254468.0,59.6917,59.7505,59.4564,59.6721,254468.0
2024-11-06 14:30:00,60.87,60.95,60.66,60.78,401531.0,59.6819,59.7603,59.476,59.5936,401531.0
2024-11-06 15:00:00,60.79,61.21,60.76,61.15,489049.0,59.6034,60.0152,59.574,59.9564,489049.0
2024-11-06 15:30:00,61.17,61.25,61.0,61.19,642100.0,59.976,60.0545,59.8093,59.9956,642100.0
2024-11-07 09:30:00,60.53,60.55,59.66,59.83,589725.0,59.3485,59.3681,58.4955,58.6622,589725.0
2024-11-07 10:00:00,59.85,60.36,59.8,60.26,213638.0,58.6818,59.1818,58.6328,59.0838,213638.0
2024-11-07 10:30:00,60.26,60.47,60.15,60.17,141562.0,59.0838,59.2897,58.9759,58.9955,141562.0
2024-11-07 11:00:00,60.18,60.18,59.87,59.95,84926.0,59.0053,59.0053,58.7014,58.7798,84926.0
2024-11-07 11:30:00,59.96,60.14,59.89,60.08,61112.0,58.7896,58.9661,58.721,58.9073,61112.0
2024-11-07 12:00:00,60.09,60.15,60.02,60.11,72725.0,58.9171,58.9759,58.8485,58.9367,72725.0
2024-11-07 12:30:00,60.12,60.13,59.83,59.88,76128.0,58.9465,58.9563,58.6622,58.7112,76128.0
2024-11-07 13:00:00,59.88,59.97,59.85,59.87,73540.0,58.7112,58.7994,58.6818,58.7014,73540.0
2024-11-07 13:30:00,59.85,59.93,59.7,59.92,98798.0,58.6818,58.7602,58.5347,58.7504,98798.0
2024-11-07 14:00:00,59.93,60.11,59.54,59.66,122030.0,58.7602,58.9367,58.3778,58.4955,122030.0
2024-11-07 14:30:00,59.66,59.74,58.97,59.56,246377.0,58.4955,58.5739,57.819,58.3974,246377.0
2024-11-07 15:00:00,59.54,59.68,59.33,59.34,129388.0,58.3778,58.5151,58.1719,58.1817,129388.0
2024-11-07 15:30:00,59.34,59.44,59.14,59.2,328832.0,58.1817,58.2798,57.9856,58.0445,328832.0
2024-11-08 09:30:00,59.3,59.53,58.9,59.43,231760.0,58.1425,58.368,57.7503,58.27,231760.0
2024-11-08 10:00:00,59.43,59.74,59.28,59.42,133279.0,58.27,58.5739,58.1229,58.2602,133279.0
2024-11-08 10:30:00,59.42,59.72,59.39,59.72,176364.0,58.2602,58.5543,58.2308,58.5543,176364.0
2024-11-08 11:00:00,59.72,59.72,59.56,59.6,131272.0,58.5543,58.5543,58.3974,58.4367,131272.0
2024-11-08 11:30:00,59.62,59.62,59.3,59.32,92914.0,58.4563,58.4563,58.1425,58.1621,92914.0
2024-11-08 12:00:00,59.31,59.38,59.19,59.3,96251.0,58.1523,58.221,58.0347,58.1425,96251.0
2024-11-08 12:30:00,59.31,59.42,59.28,59.4,68128.0,58.1523,58.2602,58.1229,58.2406,68128.0
2024-11-08 13:00:00,59.4,59.45,59.28,59.36,69583.0,58.2406,58.2896,58.1229,58.2014,69583.0
2024-11-08 13:30:00,59.35,59.59,59.31,59.59,78686.0,58.1915,58.4269,58.1523,58.4269,78686.0
2024-11-08 14:00:00,59.58,59.69,59.56,59.68,80695.0,58.4171,58.5249,58.3974,58.5151,80695.0
2024-11-08 14:30:00,59.67,59.91,59.67,59.8,110152.0,58.5053,58.7406,58.5053,58.6328,110152.0
2024-11-08 15:00:00,59.8,59.87,59.63,59.75,146875.0,58.6328,58.7014,58.4661,58.5837,146875.0
2024-11-08 15:30:00,59.75,59.78,59.48,59.52,389047.0,58.5837,58.6132,58.319,58.3582,389047.0
2024-11-11 09:30:00,60.52,61.23,60.32,61.13,294207.0,59.3387,60.0349,59.1426,59.9368,294207.0
2024-11-11 10:00:00,61.13,61.24,60.84,61.2,136551.0,59.9368,60.0447,59.6525,60.0054,136551.0
2024-11-11 10:30:00,61.22,61.49,61.18,61.29,130427.0,60.025,60.2898,59.9858,60.0937,130427.0
2024-11-11 11:00:00,61.3,61.37,61.13,61.35,96589.0,60.1035,60.1721,59.9368,60.1525,96589.0
2024-11-11 11:30:00,61.35,61.79,61.33,61.79,119499.0,60.1525,60.5839,60.1329,60.5839,119499.0
2024-11-11 12:00:00,61.79,61.87,61.65,61.68,78268.0,60.5839,60.6624,60.4467,60.4761,78268.0
2024-11-11 12:30:00,61.69,61.74,61.61,61.64,100077.0,60.4859,60.5349,60.4074,60.4368,100077.0
2024-11-11 13:00:00,61.63,61.64,61.15,61.3,66455.0,60.427,60.4368,59.9564,60.1035,66455.0
2024-11-11 13:30:00,61.29,61.38,61.25,61.34,74898.0,60.0937,60.1819,60.0545,60.1427,74898.0
2024-11-11 14:00:00,61.33,61.48,61.3,61.42,58580.0,60.1329,60.28,60.1035,60.2211,58580.0
2024-11-11 14:30:00,61.42,61.46,61.34,61.42,71814.0,60.2211,60.2604,60.1427,60.2211,71814.0
2024-11-11 15:00:00,61.41,61.44,61.31,61.37,109670.0,60.2113,60.2408,60.1133,60.1721,109670.0
2024-11-11 15:30:00,61.37,61.48,61.14,61.21,221081.0,60.1721,60.28,59.9466,60.0152,221081.0
2024-11-12 09:30:00,61.02,61.7,60.8,61.38,266872.0,59.8289,60.4957,59.6132,60.1819,266872.0
2024-11-12 10:00:00,61.37,61.43,61.1,61.27,196089.0,60.1721,60.2309,59.9074,60.0741,196089.0
2024-11-12 10:30:00,61.26,61.49,61.15,61.17,151787.0,60.0643,60.2898,59.9564,59.976,151787.0
2024-11-12 11:00:00,61.17,61.17,60.98,61.08,188759.0,59.976,59.976,59.7897,59.8878,188759.0
2024-11-12 11:30:00,61.08,61.19,60.96,60.96,102443.0,59.8878,59.9956,59.7701,59.7701,102443.0
2024-11-12 12:00:00,60.96,61.02,60.84,60.91,139240.0,59.7701,59.8289,59.6525,59.7211,139240.0
2024-11-12 12:30:00,60.9,60.91,60.65,60.68,173607.0,59.7113,59.7211,59.4662,59.4956,173607.0
2024-11-12 13:00:00,60.68,60.83,60.64,60.83,106264.0,59.4956,59.6427,59.4564,59.6427,106264.0
2024-11-12 13:30:00,60.83,61.02,60.83,60.98,79360.0,59.6427,59.8289,59.6427,59.7897,79360.0
2024-11-12 14:00:00,60.98,61.1,60.95,61.04,93030.0,59.7897,59.9074,59.7603,59.8486,93030.0
2024-11-12 14:30:00,61.03,61.1,60.88,60.91,120688.0,59.8388,59.9074,59.6917,59.7211,120688.0
2024-11-12 15:00:00,60.9,60.92,60.82,60.88,127004.0,59.7113,59.7309,59.6329,59.6917,127004.0
2024-11-12 15:30:00,60.87,60.91,60.78,60.86,368569.0,59.6819,59.7211,59.5936,59.6721,368569.0
2024-11-13 09:30:00,61.12,61.58,60.95,61.58,216650.0,59.927,60.378,59.7603,60.378,216650.0
2024-11-13 10:00:00,61.57,61.62,61.03,61.39,68577.0,60.3682,60.4172,59.8388,60.1917,68577.0
2024-11-13 10:30:00,61.4,61.82,61.35,61.6,125390.0,60.2015,60.6133,60.1525,60.3976,125390.0
2024-11-13 11:00:00,61.6,61.67,61.46,61.59,41849.0,60.3976,60.4663,60.2604,60.3878,41849.0
2024-11-13 11:30:00,61.58,61.66,61.45,61.58,46226.0,60.378,60.4565,60.2506,60.378,46226.0
2024-11-13 12:00:00,61.57,61.66,61.45,61.46,50467.0,60.3682,60.4565,60.2506,60.2604,50467.0
2024-11-13 12:30:00,61.44,61.44,61.18,61.19,46359.0,60.2408,60.2408,59.9858,59.9956,46359.0
2024-11-13 13:00:00,61.19,61.19,60.97,61.01,75870.0,59.9956,59.9956,59.7799,59.8191,75870.0
2024-11-13 13:30:00,61.0,61.08,60.78,60.8,53553.0,59.8093,59.8878,59.5936,59.6132,53553.0
2024-11-13 14:00:00,60.8,60.93,60.63,60.68,97950.0,59.6132,59.7407,59.4466,59.4956,97950.0
2024-11-13 14:30:00,60.67,60.69,60.5,60.53,39628.0,59.4858,59.5054,59.3191,59.3485,39628.0
2024-11-13 15:00:00,60.5,60.66,60.4,60.6,56692.0,59.3191,59.476,59.2211,59.4171,56692.0
2024-11-13 15:30:00,60.59,60.62,60.32,60.39,102419.0,59.4073,59.4368,59.1426,59.2112,102419.0
2024-11-14 09:30:00,60.55,60.73,60.13,60.37,116150.0,59.3681,59.5446,58.9563,59.1916,116150.0
2024-11-14 10:00:00,60.37,60.51,60.24,60.43,74073.0,59.1916,59.3289,59.0642,59.2505,74073.0
2024-11-14 10:30:00,60.43,60.69,60.38,60.43,133079.0,59.2505,59.5054,59.2014,59.2505,133079.0
2024-11-14 11:00:00,60.39,60.46,60.25,60.25,68013.0,59.2112,59.2799,59.074,59.074,68013.0
2024-11-14 11:30:00,60.24,60.31,60.09,60.13,70752.0,59.0642,59.1328,58.9171,58.9563,70752.0
2024-11-14 12:00:00,60.11,60.12,59.9,60.0,63757.0,58.9367,58.9465,58.7308,58.8289,63757.0
2024-11-14 12:30:00,59.99,60.04,59.83,59.87,71874.0,58.8191,58.8681,58.6622,58.7014,71874.0
2024-11-14 13:00:00,59.85,59.91,59.75,59.8,61842.0,58.6818,58.7406,58.5837,58.6328,61842.0
2024-11-14 13:30:00,59.77,59.83,59.73,59.81,82734.0,58.6033,58.6622,58.5641,58.6426,82734.0
2024-11-14 14:00:00,59.8,60.04,59.79,60.04,33249.0,58.6328,58.8681,58.623,58.8681,33249.0
2024-11-14 14:30:00,60.02,60.16,59.98,60.11,32216.0,58.8485,58.9857,58.8092,58.9367,32216.0
2024-11-14 15:00:00,60.09,60.09,59.65,59.93,144059.0,58.9171,58.9171,58.4857,58.7602,144059.0
2024-11-14 15:30:00,59.93,59.99,59.78,59.93,158266.0,58.7602,58.8191,58.6132,58.7602,158266.0
2024-11-15 09:30:00,60.06,60.47,59.95,59.97,181479.0,58.8877,59.2897,58.7798,58.7994,181479.0
2024-11-15 10:00:00,59.95,59.95,59.54,59.64,180601.0,58.7798,58.7798,58.3778,58.4759,180601.0
2024-11-15 10:30:00,59.61,59.63,59.3,59.4,283341.0,58.4465,58.4661,58.1425,58.2406,283341.0
2024-11-15 11:00:00,59.37,59.84,59.37,59.82,115187.0,58.2112,58.672,58.2112,58.6524,115187.0
2024-11-15 11:30:00,59.81,59.87,59.49,59.82,65755.0,58.6426,58.7014,58.3288,58.6524,65755.0
2024-11-15 12:00:00,59.82,59.85,59.56,59.58,45457.0,58.6524,58.6818,58.3974,58.4171,45457.0
2024-11-15 12:30:00,59.57,59.65,59.52,59.62,30892.0,58.4073,58.4857,58.3582,58.4563,30892.0
2024-11-15 13:00:00,59.63,59.7,59.59,59.6,62566.0,58.4661,58.5347,58.4269,58.4367,62566.0
2024-11-15 13:30:00,59.58,59.59,59.42,59.48,54635.0,58.4171,58.4269,58.2602,58.319,54635.0
2024-11-15 14:00:00,59.47,59.66,59.4,59.59,70255.0,58.3092,58.4955,58.2406,58.4269,70255.0
2024-11-15 14:30:00,59.59,59.81,59.57,59.66,41425.0,58.4269,58.6426,58.4073,58.4955,41425.0
2024-11-15 15:00:00,59.64,59.88,59.63,59.76,66345.0,58.4759,58.7112,58.4661,58.5935,66345.0
2024-11-15 15:30:00,59.76,60.01,59.73,59.94,385828.0,58.5935,58.8387,58.5641,58.77,385828.0
2024-11-18 09:30:00,59.95,60.24,59.81,59.86,107485.0,58.7798,59.0642,58.6426,58.6916,107485.0
2024-11-18 10:00:00,59.82,60.11,59.8,60.0,58117.0,58.6524,58.9367,58.6328,58.8289,58117.0
2024-11-18 10:30:00,59.97,60.14,59.94,60.03,143491.0,58.7994,58.9661,58.77,58.8583,143491.0
2024-11-18 11:00:00,60.03,60.2,59.92,60.14,104413.0,58.8583,59.025,58.7504,58.9661,104413.0
2024-11-18 11:30:00,60.15,60.26,60.13,60.17,71339.0,58.9759,59.0838,58.9563,58.9955,71339.0
2024-11-18 12:00:00,60.16,60.17,60.01,60.08,39014.0,58.9857,58.9955,58.8387,58.9073,39014.0
2024-11-18 12:30:00,60.07,60.23,60.06,60.17,61681.0,58.8975,59.0544,58.8877,58.9955,61681.0
2024-11-18 13:00:00,60.16,60.18,59.91,59.93,39585.0,58.9857,59.0053,58.7406,58.7602,39585.0
2024-11-18 13:30:00,59.92,59.98,59.83,59.97,69565.0,58.7504,58.8092,58.6622,58.7994,69565.0
2024-11-18 14:00:00,59.96,60.02,59.84,59.9,78175.0,58.7896,58.8485,58.672,58.7308,78175.0
2024-11-18 14:30:00,59.9,59.99,59.82,59.9,60713.0,58.7308,58.8191,58.6524,58.7308,60713.0
2024-11-18 15:00:00,59.9,60.03,59.85,59.98,132978.0,58.7308,58.8583,58.6818,58.8092,132978.0
2024-11-18 15:30:00,59.97,60.0,59.83,59.88,187076.0,58.7994,58.8289,58.6622,58.7112,187076.0
2024-11-19 09:30:00,59.0,59.48,58.91,59.34,226393.0,57.8484,58.319,57.7601,58.1817,226393.0
2024-11-19 10:00:00,59.36,59.57,59.18,59.54,106250.0,58.2014,58.4073,58.0249,58.3778,106250.0
2024-11-19 10:30:00,59.55,59.85,59.52,59.56,126480.0,58.3876,58.6818,58.3582,58.3974,126480.0
2024-11-19 11:00:00,59.55,59.68,59.41,59.61,130152.0,58.3876,58.5151,58.2504,58.4465,130152.0
2024-11-19 11:30:00,59.6,59.64,59.5,59.6,54770.0,58.4367,58.4759,58.3386,58.4367,54770.0
2024-11-19 12:00:00,59.59,59.59,59.45,59.5,152783.0,58.4269,58.4269,58.2896,58.3386,152783.0
2024-11-19 12:30:00,59.51,59.62,59.47,59.47,54051.0,58.3484,58.4563,58.3092,58.3092,54051.0
2024-11-19 13:00:00,59.45,59.55,59.38,59.47,56286.0,58.2896,58.3876,58.221,58.3092,56286.0
2024-11-19 13:30:00,59.47,59.62,59.38,59.6,61633.0,58.3092,58.4563,58.221,58.4367,61633.0
2024-11-19 14:00:00,59.61,59.62,59.46,59.49,33187.0,58.4465,58.4563,58.2994,58.3288,33187.0
2024-11-19 14:30:00,59.49,59.51,59.39,59.44,45505.0,58.3288,58.3484,58.2308,58.2798,45505.0
2024-11-19 15:00:00,59.43,59.61,59.38,59.59,65797.0,58.27,58.4465,58.221,58.4269,65797.0
2024-11-19 15:30:00,59.59,59.63,59.53,59.58,224740.0,58.4269,58.4661,58.368,58.4171,224740.0
2024-11-20 09:30:00,59.54,59.79,59.05,59.06,194223.0,58.3778,58.623,57.8974,57.9072,194223.0
2024-11-20 10:00:00,59.04,59.2,58.78,59.16,102756.0,57.8876,58.0445,57.6327,58.0053,102756.0
2024-11-20 10:30:00,59.18,59.5,59.14,59.5,91001.0,58.0249,58.3386,57.9856,58.3386,91001.0
2024-11-20 11:00:00,59.48,59.55,59.16,59.16,53285.0,58.319,58.3876,58.0053,58.0053,53285.0
2024-11-20 11:30:00,59.18,59.4,59.13,59.25,49592.0,58.0249,58.2406,57.9758,58.0935,49592.0
2024-11-20 12:00:00,59.23,59.26,58.94,59.04,54428.0,58.0739,58.1033,57.7895,57.8876,54428.0
2024-11-20 12:30:00,59.04,59.25,59.01,59.18,26409.0,57.8876,58.0935,57.8582,58.0249,26409.0
2024-11-20 13:00:00,59.16,59.23,59.11,59.22,49041.0,58.0053,58.0739,57.9562,58.0641,49041.0
2024-11-20 13:30:00,59.21,59.21,59.0,59.06,48871.0,58.0543,58.0543,57.8484,57.9072,48871.0
2024-11-20 14:00:00,59.06,59.15,58.98,59.14,32602.0,57.9072,57.9955,57.8288,57.9856,32602.0
2024-11-20 14:30:00,59.14,59.25,59.14,59.21,17397.0,57.9856,58.0935,57.9856,58.0543,17397.0
2024-11-20 15:00:00,59.2,59.32,59.17,59.3,28157.0,58.0445,58.1621,58.0151,58.1425,28157.0
2024-11-20 15:30:00,59.3,59.39,59.28,59.39,111634.0,58.1425,58.2308,58.1229,58.2308,111634.0
2024-11-21 09:30:00,59.75,60.05,59.66,59.82,282272.0,58.5837,58.8779,58.4955,58.6524,282272.0
2024-11-21 10:00:00,59.82,60.12,59.63,59.8,138881.0,58.6524,58.9465,58.4661,58.6328,138881.0
2024-11-21 10:30:00,59.78,60.52,59.74,60.42,176067.0,58.6132,59.3387,58.5739,59.2407,176067.0
2024-11-21 11:00:00,60.44,60.6,60.35,60.57,101918.0,59.2603,59.4171,59.172,59.3877,101918.0
2024-11-21 11:30:00,60.58,60.83,60.55,60.64,114494.0,59.3975,59.6427,59.3681,59.4564,114494.0
2024-11-21 12:00:00,60.62,60.62,60.41,60.52,105734.0,59.4368,59.4368,59.2309,59.3387,105734.0
2024-11-21 12:30:00,60.52,60.58,60.39,60.52,76553.0,59.3387,59.3975,59.2112,59.3387,76553.0
2024-11-21 13:00:00,60.51,60.54,60.47,60.5,97320.0,59.3289,59.3583,59.2897,59.3191,97320.0
2024-11-21 13:30:00,60.52,60.57,60.45,60.48,75555.0,59.3387,59.3877,59.2701,59.2995,75555.0
2024-11-21 14:00:00,60.48,60.54,60.42,60.54,58976.0,59.2995,59.3583,59.2407,59.3583,58976.0
2024-11-21 14:30:00,60.54,60.54,60.39,60.47,82152.0,59.3583,59.3583,59.2112,59.2897,82152.0
2024-11-21 15:00:00,60.48,60.56,60.45,60.53,62526.0,59.2995,59.3779,59.2701,59.3485,62526.0
2024-11-21 15:30:00,60.52,60.53,60.26,60.26,259267.0,59.3387,59.3485,59.0838,59.0838,259267.0
2024-11-22 09:30:00,60.16,61.16,60.16,61.1,215034.0,58.9857,59.9662,58.9857,59.9074,215034.0
2024-11-22 10:00:00,61.09,61.41,61.02,61.12,128082.0,59.8976,60.2113,59.8289,59.927,128082.0
2024-11-22 10:30:00,61.13,61.43,61.07,61.43,92184.0,59.9368,60.2309,59.878,60.2309,92184.0
2024-11-22 11:00:00,61.43,61.54,61.34,61.41,81797.0,60.2309,60.3388,60.1427,60.2113,81797.0
2024-11-22 11:30:00,61.4,61.58,61.33,61.57,70568.0,60.2015,60.378,60.1329,60.3682,70568.0
2024-11-22 12:00:00,61.57,61.66,61.48,61.61,84957.0,60.3682,60.4565,60.28,60.4074,84957.0
2024-11-22 12:30:00,61.6,61.6,61.36,61.39,68618.0,60.3976,60.3976,60.1623,60.1917,68618.0
2024-11-22 13:00:00,61.38,61.56,61.38,61.49,91894.0,60.1819,60.3584,60.1819,60.2898,91894.0
2024-11-22 13:30:00,61.48,61.52,61.41,61.48,64233.0,60.28,60.3192,60.2113,60.28,64233.0
2024-11-22 14:00:00,61.47,61.62,61.43,61.61,88233.0,60.2702,60.4172,60.2309,60.4074,88233.0
2024-11-22 14:30:00,61.61,61.67,61.59,61.6,89913.0,60.4074,60.4663,60.3878,60.3976,89913.0
2024-11-22 15:00:00,61.59,61.59,61.39,61.51,108361.0,60.3878,60.3878,60.1917,60.3094,108361.0
2024-11-22 15:30:00,61.5,61.72,61.48,61.63,247519.0,60.2996,60.5153,60.28,60.427,247519.0
2024-11-25 09:30:00,62.32,63.5,62.32,63.23,295732.0,61.1036,62.2605,61.1036,61.9958,295732.0
2024-11-25 10:00:00,63.19,63.67,62.93,63.67,120983.0,61.9566,62.4272,61.7017,62.4272,120983.0
2024-11-25 10:30:00,63.65,63.69,63.43,63.63,69107.0,62.4076,62.4468,62.1919,62.388,69107.0
2024-11-25 11:00:00,63.62,63.74,63.36,63.37,51467.0,62.3782,62.4959,62.1233,62.1331,51467.0
2024-11-25 11:30:00,63.38,63.38,63.0,63.11,49461.0,62.1429,62.1429,61.7703,61.8782,49461.0
2024-11-25 12:00:00,63.1,63.25,62.95,62.98,43581.0,61.8683,62.0154,61.7213,61.7507,43581.0
2024-11-25 12:30:00,62.99,63.06,62.85,63.04,37314.0,61.7605,61.8291,61.6232,61.8095,37314.0
2024-11-25 13:00:00,63.04,63.19,63.04,63.13,37810.0,61.8095,61.9566,61.8095,61.8978,37810.0
2024-11-25 13:30:00,63.14,63.27,63.09,63.26,49873.0,61.9076,62.035,61.8585,62.0252,49873.0
2024-11-25 14:00:00,63.25,63.32,63.16,63.21,59964.0,62.0154,62.0841,61.9272,61.9762,59964.0
2024-11-25 14:30:00,63.21,63.21,63.08,63.09,39167.0,61.9762,61.9762,61.8487,61.8585,39167.0
2024-11-25 15:00:00,63.09,63.2,63.01,63.2,101541.0,61.8585,61.9664,61.7801,61.9664,101541.0
2024-11-25 15:30:00,63.2,63.28,62.73,62.74,260717.0,61.9664,62.0448,61.5056,61.5154,260717.0
2024-11-26 09:30:00,62.52,62.57,62.02,62.32,202885.0,61.2997,61.3487,60.8094,61.1036,202885.0
2024-11-26 10:00:00,62.35,62.44,62.0,62.07,77224.0,61.133,61.2212,60.7898,60.8585,77224.0
2024-11-26 10:30:00,62.04,62.48,61.92,62.43,158950.0,60.829,61.2605,60.7114,61.2114,158950.0
2024-11-26 11:00:00,62.44,62.57,62.18,62.38,89228.0,61.2212,61.3487,60.9663,61.1624,89228.0
2024-11-26 11:30:00,62.38,62.39,62.13,62.14,70660.0,61.1624,61.1722,60.9173,60.9271,70660.0
2024-11-26 12:00:00,62.13,62.35,62.07,62.29,66384.0,60.9173,61.133,60.8585,61.0742,66384.0
2024-11-26 12:30:00,62.31,62.37,62.24,62.33,113050.0,61.0938,61.1526,61.0251,61.1134,113050.0
2024-11-26 13:00:00,62.34,62.35,62.17,62.2,47649.0,61.1232,61.133,60.9565,60.9859,47649.0
2024-11-26 13:30:00,62.19,62.29,62.16,62.24,46726.0,60.9761,61.0742,60.9467,61.0251,46726.0
2024-11-26 14:00:00,62.23,62.29,62.19,62.26,31642.0,61.0153,61.0742,60.9761,61.0447,31642.0
2024-11-26 14:30:00,62.24,62.31,62.19,62.2,39317.0,61.0251,61.0938,60.9761,60.9859,39317.0
2024-11-26 15:00:00,62.19,62.3,62.16,62.16,76852.0,60.9761,61.084,60.9467,60.9467,76852.0
2024-11-26 15:30:00,62.15,62.31,62.1,62.16,325333.0,60.9369,61.0938,60.8879,60.9467,325333.0
2024-11-27 09:30:00,62.54,62.96,62.49,62.69,265792.0,61.3193,61.7311,61.2703,61.4664,265792.0
2024-11-27 10:00:00,62.69,62.78,62.39,62.51,134555.0,61.4664,61.5546,61.1722,61.2899,134555.0
2024-11-27 10:30:00,62.51,62.56,62.35,62.35,77767.0,61.2899,61.3389,61.133,61.133,77767.0
2024-11-27 11:00:00,62.34,62.52,62.32,62.37,77997.0,61.1232,61.2997,61.1036,61.1526,77997.0
2024-11-27 11:30:00,62.36,62.52,62.32,62.32,41661.0,61.1428,61.2997,61.1036,61.1036,41661.0
2024-11-27 12:00:00,62.3,62.31,62.07,62.27,83261.0,61.084,61.0938,60.8585,61.0546,83261.0
2024-11-27 12:30:00,62.26,62.3,62.16,62.27,36125.0,61.0447,61.084,60.9467,61.0546,36125.0
2024-11-27 13:00:00,62.27,62.3,62.17,62.19,96410.0,61.0546,61.084,60.9565,60.9761,96410.0
2024-11-27 13:30:00,62.17,62.18,62.01,62.07,46458.0,60.9565,60.9663,60.7996,60.8585,46458.0
2024-11-27 14:00:00,62.07,62.12,62.04,62.08,45740.0,60.8585,60.9075,60.829,60.8683,45740.0
2024-11-27 14:30:00,62.09,62.17,62.01,62.04,55522.0,60.8781,60.9565,60.7996,60.829,55522.0
2024-11-27 15:00:00,62.03,62.1,61.96,62.09,65676.0,60.8192,60.8879,60.7506,60.8781,65676.0
2024-11-27 15:30:00,62.09,62.12,61.97,62.01,125477.0,60.8781,60.9075,60.7604,60.7996,125477.0
2024-11-29 09:30:00,62.42,62.49,61.52,61.54,486535.0,61.2016,61.2703,60.3192,60.3388,486535.0
2024-11-29 10:00:00,61.54,61.78,61.52,61.67,128480.0,60.3388,60.5741,60.3192,60.4663,128480.0
2024-11-29 10:30:00,61.63,61.79,61.47,61.73,125178.0,60.427,60.5839,60.2702,60.5251,125178.0
2024-11-29 11:00:00,61.73,61.82,61.59,61.79,153167.0,60.5251,60.6133,60.3878,60.5839,153167.0
2024-11-29 11:30:00,61.78,61.84,61.72,61.77,66894.0,60.5741,60.6329,60.5153,60.5643,66894.0
2024-11-29 12:00:00,61.76,61.91,61.76,61.91,43159.0,60.5545,60.7016,60.5545,60.7016,43159.0
2024-11-29 12:30:00,61.93,62.16,61.75,61.8,202969.0,60.7212,60.9467,60.5447,60.5937,202969.0
2024-12-02 09:30:00,61.95,62.01,61.18,61.25,349742.0,60.7408,60.7996,59.9858,60.0545,349742.0
2024-12-02 10:00:00,61.28,61.46,61.16,61.46,244765.0,60.0839,60.2604,59.9662,60.2604,244765.0
2024-12-02 10:30:00,61.41,61.63,61.13,61.21,256649.0,60.2113,60.427,59.9368,60.0152,256649.0
2024-12-02 11:00:00,61.18,61.47,60.94,61.39,169727.0,59.9858,60.2702,59.7505,60.1917,169727.0
2024-12-02 11:30:00,61.4,61.46,61.29,61.34,63334.0,60.2015,60.2604,60.0937,60.1427,63334.0
2024-12-02 12:00:00,61.32,61.44,61.31,61.41,32659.0,60.1231,60.2408,60.1133,60.2113,32659.0
2024-12-02 12:30:00,61.4,61.54,61.37,61.52,37962.0,60.2015,60.3388,60.1721,60.3192,37962.0
2024-12-02 13:00:00,61.53,61.63,61.48,61.57,39372.0,60.329,60.427,60.28,60.3682,39372.0
2024-12-02 13:30:00,61.58,61.73,61.49,61.72,50227.0,60.378,60.5251,60.2898,60.5153,50227.0
2024-12-02 14:00:00,61.71,61.75,61.53,61.63,52203.0,60.5055,60.5447,60.329,60.427,52203.0
2024-12-02 14:30:00,61.62,61.73,61.62,61.65,33822.0,60.4172,60.5251,60.4172,60.4467,33822.0
2024-12-02 15:00:00,61.65,61.71,61.57,61.67,79228.0,60.4467,60.5055,60.3682,60.4663,79228.0
2024-12-02 15:30:00,61.66,61.7,61.26,61.3,197183.0,60.4565,60.4957,60.0643,60.1035,197183.0
2024-12-03 09:30:00,61.42,61.59,61.19,61.41,246745.0,60.2211,60.3878,59.9956,60.2113,246745.0
2024-12-03 10:00:00,61.39,61.4,61.25,61.27,126761.0,60.1917,60.2015,60.0545,60.0741,126761.0
2024-12-03 10:30:00,61.27,61.29,60.89,60.96,100934.0,60.0741,60.0937,59.7015,59.7701,100934.0
2024-12-03 11:00:00,60.94,60.95,60.63,60.69,85740.0,59.7505,59.7603,59.4466,59.5054,85740.0
2024-12-03 11:30:00,60.68,60.73,60.58,60.66,64031.0,59.4956,59.5446,59.3975,59.476,64031.0
2024-12-03 12:00:00,60.67,60.97,60.65,60.94,43380.0,59.4858,59.7799,59.4662,59.7505,43380.0
2024-12-03 12:30:00,60.95,61.11,60.94,61.04,64287.0,59.7603,59.9172,59.7505,59.8486,64287.0
2024-12-03 13:00:00,61.05,61.06,60.93,60.95,32765.0,59.8584,59.8682,59.7407,59.7603,32765.0
2024-12-03 13:30:00,60.95,60.95,60.82,60.86,27966.0,59.7603,59.7603,59.6329,59.6721,27966.0
2024-12-03 14:00:00,60.81,60.96,60.79,60.96,40296.0,59.623,59.7701,59.6034,59.7701,40296.0
2024-12-03 14:30:00,60.97,60.97,60.87,60.92,42406.0,59.7799,59.7799,59.6819,59.7309,42406.0
2024-12-03 15:00:00,60.92,60.94,60.82,60.91,79938.0,59.7309,59.7505,59.6329,59.7211,79938.0
2024-12-03 15:30:00,60.91,60.92,60.7,60.77,155743.0,59.7211,59.7309,59.5152,59.5838,155743.0
2024-12-04 09:30:00,60.73,61.04,60.61,60.98,198723.0,59.5446,59.8486,59.427,59.7897,198723.0
2024-12-04 10:00:00,60.94,61.03,60.48,60.6,214012.0,59.7505,59.8388,59.2995,59.4171,214012.0
2024-12-04 10:30:00,60.56,60.7,60.5,60.7,70217.0,59.3779,59.5152,59.3191,59.5152,70217.0
2024-12-04 11:00:00,60.68,60.74,60.56,60.59,89573.0,59.4956,59.5544,59.3779,59.4073,89573.0
2024-12-04 11:30:00,60.6,60.71,60.44,60.46,91776.0,59.4171,59.525,59.2603,59.2799,91776.0
2024-12-04 12:00:00,60.45,60.45,60.25,60.27,98624.0,59.2701,59.2701,59.074,59.0936,98624.0
2024-12-04 12:30:00,60.27,60.47,60.25,60.43,60378.0,59.0936,59.2897,59.074,59.2505,60378.0
2024-12-04 13:00:00,60.42,60.42,60.31,60.37,69557.0,59.2407,59.2407,59.1328,59.1916,69557.0
2024-12-04 13:30:00,60.36,60.59,60.25,60.52,98001.0,59.1818,59.4073,59.074,59.3387,98001.0
2024-12-04 14:00:00,60.51,60.55,60.36,60.51,103786.0,59.3289,59.3681,59.1818,59.3289,103786.0
2024-12-04 14:30:00,60.49,60.7,60.47,60.57,93380.0,59.3093,59.5152,59.2897,59.3877,93380.0
2024-12-04 15:00:00,60.58,60.81,60.56,60.76,124793.0,59.3975,59.623,59.3779,59.574,124793.0
2024-12-04 15:30:00,60.76,61.0,60.74,60.93,294481.0,59.574,59.8093,59.5544,59.7407,294481.0
2024-12-05 09:30:00,61.08,61.51,60.85,61.49,294985.0,59.8878,60.3094,59.6623,60.2898,294985.0
2024-12-05 10:00:00,61.49,61.59,61.07,61.08,214422.0,60.2898,60.3878,59.878,59.8878,214422.0
2024-12-05 10:30:00,61.08,61.35,61.06,61.17,118089.0,59.8878,60.1525,59.8682,59.976,118089.0
2024-12-05 11:00:00,61.17,61.42,61.15,61.42,73841.0,59.976,60.2211,59.9564,60.2211,73841.0
2024-12-05 11:30:00,61.42,61.42,61.25,61.25,65336.0,60.2211,60.2211,60.0545,60.0545,65336.0
2024-12-05 12:00:00,61.26,61.26,61.07,61.09,48850.0,60.0643,60.0643,59.878,59.8976,48850.0
2024-12-05 12:30:00,61.09,61.13,60.99,61.09,91884.0,59.8976,59.9368,59.7995,59.8976,91884.0
2024-12-05 13:00:00,61.09,61.12,60.88,60.95,77949.0,59.8976,59.927,59.6917,59.7603,77949.0
2024-12-05 13:30:00,60.95,61.01,60.9,60.99,57399.0,59.7603,59.8191,59.7113,59.7995,57399.0
2024-12-05 14:00:00,61.0,61.04,60.89,60.95,48656.0,59.8093,59.8486,59.7015,59.7603,48656.0
2024-12-05 14:30:00,60.94,61.04,60.93,61.0,69508.0,59.7505,59.8486,59.7407,59.8093,69508.0
2024-12-05 15:00:00,61.0,61.01,60.94,60.99,60047.0,59.8093,59.8191,59.7505,59.7995,60047.0
2024-12-05 15:30:00,61.0,61.01,60.55,60.6,134947.0,59.8093,59.8191,59.3681,59.4171,134947.0
2024-12-06 09:30:00,61.03,61.18,60.53,60.66,362700.0,59.8388,59.9858,59.3485,59.476,362700.0
2024-12-06 10:00:00,60.66,60.68,60.23,60.26,213742.0,59.476,59.4956,59.0544,59.0838,213742.0
2024-12-06 10:30:00,60.27,60.7,60.19,60.65,157801.0,59.0936,59.5152,59.0152,59.4662,157801.0
2024-12-06 11:00:00,60.66,60.69,60.5,60.53,278040.0,59.476,59.5054,59.3191,59.3485,278040.0
2024-12-06 11:30:00,60.53,60.8,60.49,60.75,75639.0,59.3485,59.6132,59.3093,59.5642,75639.0
2024-12-06 12:00:00,60.75,60.75,60.57,60.61,42339.0,59.5642,59.5642,59.3877,59.427,42339.0
2024-12-06 12:30:00,60.6,60.67,60.54,60.65,51050.0,59.4171,59.4858,59.3583,59.4662,51050.0
2024-12-06 13:00:00,60.66,60.77,60.63,60.7,45488.0,59.476,59.5838,59.4466,59.5152,45488.0
2024-12-06 13:30:00,60.69,60.69,60.55,60.59,73282.0,59.5054,59.5054,59.3681,59.4073,73282.0
2024-12-06 14:00:00,60.59,60.65,60.55,60.62,67955.0,59.4073,59.4662,59.3681,59.4368,67955.0
2024-12-06 14:30:00,60.61,60.72,60.54,60.66,90297.0,59.427,59.5348,59.3583,59.476,90297.0
2024-12-06 15:00:00,60.67,60.73,60.6,60.7,77840.0,59.4858,59.5446,59.4171,59.5152,77840.0
2024-12-06 15:30:00,60.7,60.85,60.66,60.78,158276.0,59.5152,59.6623,59.476,59.5936,158276.0
2024-12-09 09:30:00,60.87,61.06,60.6,60.79,211427.0,59.6819,59.8682,59.4171,59.6034,211427.0
2024-12-09 10:00:00,60.79,60.99,60.65,60.74,123089.0,59.6034,59.7995,59.4662,59.5544,123089.0
2024-12-09 10:30:00,60.75,60.78,60.3,60.43,121778.0,59.5642,59.5936,59.123,59.2505,121778.0
2024-12-09 11:00:00,60.41,60.44,60.18,60.44,147194.0,59.2309,59.2603,59.0053,59.2603,147194.0
2024-12-09 11:30:00,60.43,60.66,60.38,60.55,45556.0,59.2505,59.476,59.2014,59.3681,45556.0
2024-12-09 12:00:00,60.54,60.54,60.23,60.3,50528.0,59.3583,59.3583,59.0544,59.123,50528.0
2024-12-09 12:30:00,60.28,60.36,60.21,60.3,29043.0,59.1034,59.1818,59.0348,59.123,29043.0
2024-12-09 13:00:00,60.3,60.37,60.19,60.22,61346.0,59.123,59.1916,59.0152,59.0446,61346.0
2024-12-09 13:30:00,60.21,60.27,60.16,60.22,45422.0,59.0348,59.0936,58.9857,59.0446,45422.0
2024-12-09 14:00:00,60.21,60.21,60.07,60.08,77303.0,59.0348,59.0348,58.8975,58.9073,77303.0
2024-12-09 14:30:00,60.1,60.2,60.06,60.13,39776.0,58.9269,59.025,58.8877,58.9563,39776.0
2024-12-09 15:00:00,60.14,60.17,60.0,60.06,80705.0,58.9661,58.9955,58.8289,58.8877,80705.0
2024-12-09 15:30:00,60.05,60.12,59.81,59.86,189805.0,58.8779,58.9465,58.6426,58.6916,189805.0
2024-12-10 09:30:00,60.0,60.0,59.29,59.88,253430.0,58.8289,58.8289,58.1327,58.7112,253430.0
2024-12-10 10:00:00,59.9,59.9,59.53,59.76,142319.0,58.7308,58.7308,58.368,58.5935,142319.0
2024-12-10 10:30:00,59.78,60.37,59.78,60.36,181964.0,58.6132,59.1916,58.6132,59.1818,181964.0
2024-12-10 11:00:00,60.36,60.48,60.19,60.35,110591.0,59.1818,59.2995,59.0152,59.172,110591.0
2024-12-10 11:30:00,60.34,60.45,60.28,60.31,48451.0,59.1622,59.2701,59.1034,59.1328,48451.0
2024-12-10 12:00:00,60.3,60.39,60.14,60.22,52206.0,59.123,59.2112,58.9661,59.0446,52206.0
2024-12-10 12:30:00,60.19,60.53,60.18,60.27,168905.0,59.0152,59.3485,59.0053,59.0936,168905.0
2024-12-10 13:00:00,60.25,60.34,60.2,60.26,54210.0,59.074,59.1622,59.025,59.0838,54210.0
2024-12-10 13:30:00,60.26,60.31,60.16,60.16,47463.0,59.0838,59.1328,58.9857,58.9857,47463.0
2024-12-10 14:00:00,60.15,60.19,60.04,60.17,67830.0,58.9759,59.0152,58.8681,58.9955,67830.0
2024-12-10 14:30:00,60.17,60.25,60.12,60.19,53071.0,58.9955,59.074,58.9465,59.0152,53071.0
2024-12-10 15:00:00,60.19,60.26,59.85,59.86,126174.0,59.0152,59.0838,58.6818,58.6916,126174.0
2024-12-10 15:30:00,59.87,59.92,59.57,59.66,172228.0,58.7014,58.7504,58.4073,58.4955,172228.0
2024-12-11 09:30:00,60.16,60.31,59.79,60.04,196779.0,58.9857,59.1328,58.623,58.8681,196779.0
2024-12-11 10:00:00,60.0,60.38,59.91,60.2,163335.0,58.8289,59.2014,58.7406,59.025,163335.0
2024-12-11 10:30:00,60.17,60.35,60.03,60.27,71275.0,58.9955,59.172,58.8583,59.0936,71275.0
2024-12-11 11:00:00,60.28,60.32,60.09,60.3,48219.0,59.1034,59.1426,58.9171,59.123,48219.0
2024-12-11 11:30:00,60.3,60.31,60.13,60.25,53254.0,59.123,59.1328,58.9563,59.074,53254.0
2024-12-11 12:00:00,60.26,60.31,60.12,60.13,26158.0,59.0838,59.1328,58.9465,58.9563,26158.0
2024-12-11 12:30:00,60.14,60.3,60.09,60.3,41287.0,58.9661,59.123,58.9171,59.123,41287.0
2024-12-11 13:00:00,60.29,60.42,60.26,60.38,34548.0,59.1132,59.2407,59.0838,59.2014,34548.0
2024-12-11 13:30:00,60.38,60.41,60.22,60.23,71695.0,59.2014,59.2309,59.0446,59.0544,71695.0
2024-12-11 14:00:00,60.21,60.26,60.12,60.21,67842.0,59.0348,59.0838,58.9465,59.0348,67842.0
2024-12-11 14:30:00,60.22,60.34,60.2,60.28,29301.0,59.0446,59.1622,59.025,59.1034,29301.0
2024-12-11 15:00:00,60.24,60.26,60.11,60.19,53165.0,59.0642,59.0838,58.9367,59.0152,53165.0
2024-12-11 15:30:00,60.17,60.2,59.91,59.94,178090.0,58.9955,59.025,58.7406,58.77,178090.0
2024-12-12 09:30:00,59.95,60.18,59.67,59.77,250672.0,58.7798,59.0053,58.5053,58.6033,250672.0
2024-12-12 10:00:00,59.75,59.78,59.41,59.69,122681.0,58.5837,58.6132,58.2504,58.5249,122681.0
2024-12-12 10:30:00,59.68,59.84,59.4,59.63,121485.0,58.5151,58.672,58.2406,58.4661,121485.0
2024-12-12 11:00:00,59.63,59.67,59.44,59.55,107568.0,58.4661,58.5053,58.2798,58.3876,107568.0
2024-12-12 11:30:00,59.55,59.6,59.41,59.46,52569.0,58.3876,58.4367,58.2504,58.2994,52569.0
2024-12-12 12:00:00,59.46,59.62,59.45,59.5,57320.0,58.2994,58.4563,58.2896,58.3386,57320.0
2024-12-12 12:30:00,59.49,59.52,59.39,59.52,386572.0,58.3288,58.3582,58.2308,58.3582,386572.0
2024-12-12 13:00:00,59.52,59.62,59.49,59.53,39677.0,58.3582,58.4563,58.3288,58.368,39677.0
2024-12-12 13:30:00,59.54,59.62,59.48,59.6,40775.0,58.3778,58.4563,58.319,58.4367,40775.0
2024-12-12 14:00:00,59.59,59.69,59.38,59.38,40088.0,58.4269,58.5249,58.221,58.221,40088.0
2024-12-12 14:30:00,59.38,59.52,59.38,59.52,58268.0,58.221,58.3582,58.221,58.3582,58268.0
2024-12-12 15:00:00,59.51,59.62,59.5,59.55,74539.0,58.3484,58.4563,58.3386,58.3876,74539.0
2024-12-12 15:30:00,59.55,59.6,59.25,59.3,289927.0,58.3876,58.4367,58.0935,58.1425,289927.0
2024-12-13 09:30:00,59.37,59.37,58.86,58.86,133691.0,58.2112,58.2112,57.7111,57.7111,133691.0
2024-12-13 10:00:00,58.89,59.06,58.84,59.05,78164.0,57.7405,57.9072,57.6915,57.8974,78164.0
2024-12-13 10:30:00,59.03,59.07,58.84,58.96,91226.0,57.8778,57.917,57.6915,57.8092,91226.0
2024-12-13 11:00:00,58.98,59.07,58.89,59.06,53217.0,57.8288,57.917,57.7405,57.9072,53217.0
2024-12-13 11:30:00,59.05,59.05,58.83,58.92,83396.0,57.8974,57.8974,57.6817,57.7699,83396.0
2024-12-13 12:00:00,58.92,58.92,58.72,58.73,105832.0,57.7699,57.7699,57.5738,57.5836,105832.0
2024-12-13 12:30:00,58.73,58.95,58.64,58.9,126993.0,57.5836,57.7994,57.4954,57.7503,126993.0
2024-12-13 13:00:00,58.9,58.93,58.8,58.91,81676.0,57.7503,57.7797,57.6523,57.7601,81676.0
2024-12-13 13:30:00,58.91,59.0,58.85,58.85,74644.0,57.7601,57.8484,57.7013,57.7013,74644.0
2024-12-13 14:00:00,58.83,58.97,58.81,58.87,50218.0,57.6817,57.819,57.6621,57.7209,50218.0
2024-12-13 14:30:00,58.88,58.94,58.84,58.86,37468.0,57.7307,57.7895,57.6915,57.7111,37468.0
2024-12-13 15:00:00,58.87,58.99,58.85,58.93,41118.0,57.7209,57.8386,57.7013,57.7797,41118.0
2024-12-13 15:30:00,58.92,59.08,58.92,59.08,244249.0,57.7699,57.9268,57.7699,57.9268,244249.0
2024-12-16 09:30:00,59.05,59.17,58.73,58.98,291887.0,57.8974,58.0151,57.5836,57.8288,291887.0
2024-12-16 10:00:00,58.98,59.22,58.71,58.88,199819.0,57.8288,58.0641,57.564,57.7307,199819.0
2024-12-16 10:30:00,58.89,59.32,58.88,59.25,129194.0,57.7405,58.1621,57.7307,58.0935,129194.0
2024-12-16 11:00:00,59.24,59.24,59.02,59.08,120353.0,58.0837,58.0837,57.868,57.9268,120353.0
2024-12-16 11:30:00,59.08,59.23,59.06,59.15,87022.0,57.9268,58.0739,57.9072,57.9955,87022.0
2024-12-16 12:00:00,59.15,59.27,59.1,59.19,80364.0,57.9955,58.1131,57.9464,58.0347,80364.0
2024-12-16 12:30:00,59.18,59.27,59.08,59.27,70940.0,58.0249,58.1131,57.9268,58.1131,70940.0
2024-12-16 13:00:00,59.28,59.38,59.27,59.33,66743.0,58.1229,58.221,58.1131,58.1719,66743.0
2024-12-16 13:30:00,59.33,59.41,59.31,59.4,64251.0,58.1719,58.2504,58.1523,58.2406,64251.0
2024-12-16 14:00:00,59.41,59.42,59.24,59.26,57632.0,58.2504,58.2602,58.0837,58.1033,57632.0
2024-12-16 14:30:00,59.26,59.38,59.2,59.37,91031.0,58.1033,58.221,58.0445,58.2112,91031.0
2024-12-16 15:00:00,59.36,59.39,59.32,59.33,147332.0,58.2014,58.2308,58.1621,58.1719,147332.0
2024-12-16 15:30:00,59.34,59.44,59.2,59.43,363282.0,58.1817,58.2798,58.0445,58.27,363282.0
2024-12-17 09:30:00,59.08,59.33,58.91,59.27,283275.0,57.9268,58.1719,57.7601,58.1131,283275.0
2024-12-17 10:00:00,59.26,59.27,58.64,58.66,128461.0,58.1033,58.1131,57.4954,57.515,128461.0
2024-12-17 10:30:00,58.66,58.72,58.44,58.58,130709.0,57.515,57.5738,57.2993,57.4366,130709.0
2024-12-17 11:00:00,58.58,58.69,58.42,58.51,85825.0,57.4366,57.5444,57.2797,57.3679,85825.0
2024-12-17 11:30:00,58.48,58.63,58.47,58.59,38617.0,57.3385,57.4856,57.3287,57.4464,38617.0
2024-12-17 12:00:00,58.62,58.62,58.32,58.37,51385.0,57.4758,57.4758,57.1817,57.2307,51385.0
2024-12-17 12:30:00,58.37,58.48,58.29,58.42,64113.0,57.2307,57.3385,57.1522,57.2797,64113.0
2024-12-17 13:00:00,58.42,58.46,58.23,58.26,71788.0,57.2797,57.3189,57.0934,57.1228,71788.0
2024-12-17 13:30:00,58.27,58.36,58.2,58.31,115692.0,57.1326,57.2209,57.064,57.1718,115692.0
2024-12-17 14:00:00,58.32,58.35,58.21,58.21,35495.0,57.1817,57.2111,57.0738,57.0738,35495.0
2024-12-17 14:30:00,58.19,58.2,58.03,58.1,64352.0,57.0542,57.064,56.8973,56.9659,64352.0
2024-12-17 15:00:00,58.12,58.12,57.97,58.01,71544.0,56.9856,56.9856,56.8385,56.8777,71544.0
2024-12-17 15:30:00,58.02,58.3,57.96,58.16,238955.0,56.8875,57.162,56.8287,57.0248,238955.0
2024-12-18 09:30:00,58.46,58.6,58.26,58.52,205919.0,57.3189,57.4562,57.1228,57.3777,205919.0
2024-12-18 10:00:00,58.53,58.66,58.31,58.33,89228.0,57.3876,57.515,57.1718,57.1915,89228.0
2024-12-18 10:30:00,58.31,58.53,58.29,58.42,52373.0,57.1718,57.3876,57.1522,57.2797,52373.0
2024-12-18 11:00:00,58.42,58.46,58.16,58.31,65393.0,57.2797,57.3189,57.0248,57.1718,65393.0
2024-12-18 11:30:00,58.33,58.36,58.26,58.33,33377.0,57.1915,57.2209,57.1228,57.1915,33377.0
2024-12-18 12:00:00,58.32,58.33,58.15,58.23,29981.0,57.1817,57.1915,57.015,57.0934,29981.0
2024-12-18 12:30:00,58.22,58.31,58.21,58.28,74416.0,57.0836,57.1718,57.0738,57.1424,74416.0
2024-12-18 13:00:00,58.29,58.38,58.24,58.33,196196.0,57.1522,57.2405,57.1032,57.1915,196196.0
2024-12-18 13:30:00,58.33,58.65,58.32,58.6,1193075.0,57.1915,57.5052,57.1817,57.4562,1193075.0
2024-12-18 14:00:00,58.59,58.59,57.18,57.18,274411.0,57.4464,57.4464,56.0639,56.0639,274411.0
2024-12-18 14:30:00,57.2,57.51,56.35,56.44,246541.0,56.0835,56.3875,55.2501,55.3383,246541.0
2024-12-18 15:00:00,56.45,56.58,56.05,56.11,440236.0,55.3482,55.4756,54.956,55.0148,440236.0
2024-12-18 15:30:00,56.12,56.16,55.02,55.23,938932.0,55.0246,55.0638,53.9461,54.152,938932.0
2024-12-19 09:30:00,56.18,56.67,55.88,56.1,373331.0,55.0834,55.5639,54.7893,55.005,373331.0
2024-12-19 10:00:00,56.12,56.13,55.17,55.17,218062.0,55.0246,55.0344,54.0931,54.0931,218062.0
2024-12-19 10:30:00,55.17,55.58,55.05,55.45,318553.0,54.0931,54.4951,53.9755,54.3677,318553.0
2024-12-19 11:00:00,55.44,55.71,55.26,55.71,140248.0,54.3579,54.6226,54.1814,54.6226,140248.0
2024-12-19 11:30:00,55.7,55.79,55.45,55.52,125845.0,54.6128,54.701,54.3677,54.4363,125845.0
2024-12-19 12:00:00,55.52,55.54,55.27,55.28,63933.0,54.4363,54.4559,54.1912,54.201,63933.0
2024-12-19 12:30:00,55.28,55.32,55.11,55.16,80409.0,54.201,54.2402,54.0343,54.0833,80409.0
2024-12-19 13:00:00,55.16,55.19,54.9,55.19,264411.0,54.0833,54.1127,53.8284,54.1127,264411.0
2024-12-19 13:30:00,55.19,55.37,55.14,55.36,114819.0,54.1127,54.2892,54.0637,54.2794,114819.0
2024-12-19 14:00:00,55.36,55.37,55.03,55.07,70442.0,54.2794,54.2892,53.9559,53.9951,70442.0
2024-12-19 14:30:00,55.08,55.17,54.97,54.97,92410.0,54.0049,54.0931,53.897,53.897,92410.0
2024-12-19 15:00:00,54.98,55.31,54.95,55.22,172039.0,53.9068,54.2304,53.8774,54.1422,172039.0
2024-12-19 15:30:00,55.22,55.24,54.86,54.95,518161.0,54.1422,54.1618,53.7892,53.8774,518161.0
2024-12-20 09:30:00,54.59,55.65,54.59,55.53,306359.0,53.5245,54.5638,53.5245,54.4461,306359.0
2024-12-20 10:00:00,55.63,55.73,55.31,55.64,207484.0,54.5442,54.6422,54.2304,54.554,207484.0
2024-12-20 10:30:00,55.63,56.04,55.63,55.87,301839.0,54.5442,54.9462,54.5442,54.7795,301839.0
2024-12-20 11:00:00,55.88,56.11,55.88,55.93,131981.0,54.7893,55.0148,54.7893,54.8383,131981.0
2024-12-20 11:30:00,55.93,56.39,55.91,56.16,146397.0,54.8383,55.2893,54.8187,55.0638,146397.0
2024-12-20 12:00:00,56.16,56.2,55.96,56.1,89404.0,55.0638,55.103,54.8677,55.005,89404.0
2024-12-20 12:30:00,56.09,56.15,55.9,56.07,86873.0,54.9952,55.054,54.8089,54.9756,86873.0
2024-12-20 13:00:00,56.07,56.07,55.69,55.74,76031.0,54.9756,54.9756,54.603,54.652,76031.0
2024-12-20 13:30:00,55.73,56.01,55.73,55.89,153406.0,54.6422,54.9167,54.6422,54.7991,153406.0
2024-12-20 14:00:00,55.88,55.96,55.79,55.93,112914.0,54.7893,54.8677,54.701,54.8383,112914.0
2024-12-20 14:30:00,55.92,56.06,55.9,55.95,94144.0,54.8285,54.9658,54.8089,54.8579,94144.0
2024-12-20 15:00:00,55.95,55.98,55.74,55.84,72128.0,54.8579,54.8873,54.652,54.7501,72128.0
2024-12-20 15:30:00,55.84,55.98,55.63,55.8,497622.0,54.7501,54.8873,54.5442,54.7108,497622.0
2024-12-23 09:30:00,55.32,55.47,55.02,55.32,210908.0,54.5702,54.7182,54.2743,54.5702,210908.0
2024-12-23 10:00:00,55.31,55.38,55.05,55.37,115612.0,54.5604,54.6294,54.3039,54.6196,115612.0
2024-12-23 10:30:00,55.41,55.42,55.0,55.14,39030.0,54.659,54.6689,54.2546,54.3927,39030.0
2024-12-23 11:00:00,55.16,55.34,55.16,55.32,172438.0,54.4124,54.59,54.4124,54.5702,172438.0
2024-12-23 11:30:00,55.33,55.63,55.33,55.63,39426.0,54.5801,54.876,54.5801,54.876,39426.0
2024-12-23 12:00:00,55.63,55.71,55.56,55.66,43406.0,54.876,54.955,54.807,54.9056,43406.0
2024-12-23 12:30:00,55.66,55.67,55.48,55.55,38319.0,54.9056,54.9155,54.7281,54.7971,38319.0
2024-12-23 13:00:00,55.54,55.69,55.52,55.59,68235.0,54.7873,54.9352,54.7675,54.8366,68235.0
2024-12-23 13:30:00,55.57,55.58,55.47,55.51,28804.0,54.8169,54.8267,54.7182,54.7577,28804.0
2024-12-23 14:00:00,55.51,55.52,55.36,55.45,71785.0,54.7577,54.7675,54.6097,54.6985,71785.0
2024-12-23 14:30:00,55.46,55.49,55.37,55.42,140947.0,54.7084,54.7379,54.6196,54.6689,140947.0
2024-12-23 15:00:00,55.41,55.53,55.35,55.48,133004.0,54.659,54.7774,54.5998,54.7281,133004.0
2024-12-23 15:30:00,55.48,55.65,55.42,55.61,247964.0,54.7281,54.8958,54.6689,54.8563,247964.0
2024-12-24 09:30:00,55.71,55.92,55.54,55.65,80630.0,54.955,55.1621,54.7873,54.8958,80630.0
2024-12-24 10:00:00,55.64,55.69,55.5,55.64,53426.0,54.8859,54.9352,54.7478,54.8859,53426.0
2024-12-24 10:30:00,55.63,55.69,55.55,55.68,159998.0,54.876,54.9352,54.7971,54.9254,159998.0
2024-12-24 11:00:00,55.7,55.7,55.49,55.51,37411.0,54.9451,54.9451,54.7379,54.7577,37411.0
2024-12-24 11:30:00,55.5,55.73,55.49,55.61,928321.0,54.7478,54.9747,54.7379,54.8563,928321.0
2024-12-24 12:00:00,55.61,55.86,55.6,55.86,8851.0,54.8563,55.1029,54.8465,55.1029,8851.0
2024-12-24 12:30:00,55.85,56.13,55.73,56.08,112756.0,55.0931,55.3693,54.9747,55.3199,112756.0
2024-12-26 09:30:00,55.78,55.83,55.48,55.81,173897.0,55.024,55.0733,54.7281,55.0536,173897.0
2024-12-26 10:00:00,55.8,55.96,55.68,55.83,47315.0,55.0437,55.2016,54.9254,55.0733,47315.0
2024-12-26 10:30:00,55.83,56.05,55.81,56.05,61465.0,55.0733,55.2904,55.0536,55.2904,61465.0
2024-12-26 11:00:00,56.03,56.16,56.0,56.08,22240.0,55.2706,55.3989,55.241,55.3199,22240.0
2024-12-26 11:30:00,56.07,56.18,56.0,56.18,30049.0,55.3101,55.4186,55.241,55.4186,30049.0
2024-12-26 12:00:00,56.16,56.17,56.02,56.02,36477.0,55.3989,55.4087,55.2608,55.2608,36477.0
2024-12-26 12:30:00,56.02,56.12,56.0,56.02,30260.0,55.2608,55.3594,55.241,55.2608,30260.0
2024-12-26 13:00:00,56.05,56.3,56.05,56.24,22186.0,55.2904,55.537,55.2904,55.4778,22186.0
2024-12-26 13:30:00,56.22,56.23,56.1,56.13,15385.0,55.4581,55.4679,55.3397,55.3693,15385.0
2024-12-26 14:00:00,56.13,56.19,56.12,56.13,35115.0,55.3693,55.4285,55.3594,55.3693,35115.0
2024-12-26 14:30:00,56.14,56.18,56.1,56.16,15961.0,55.3791,55.4186,55.3397,55.3989,15961.0
2024-12-26 15:00:00,56.14,56.23,56.09,56.17,36076.0,55.3791,55.4679,55.3298,55.4087,36076.0
2024-12-26 15:30:00,56.16,56.45,56.14,56.37,166611.0,55.3989,55.6849,55.3791,55.606,166611.0
2024-12-27 09:30:00,55.99,56.47,55.86,56.26,159273.0,55.2312,55.7047,55.1029,55.4975,159273.0
2024-12-27 10:00:00,56.3,56.31,55.55,55.57,105766.0,55.537,55.5468,54.7971,54.8169,105766.0
2024-12-27 10:30:00,55.5,55.89,55.48,55.79,46937.0,54.7478,55.1325,54.7281,55.0339,46937.0
2024-12-27 11:00:00,55.79,55.79,55.45,55.65,29498.0,55.0339,55.0339,54.6985,54.8958,29498.0
2024-12-27 11:30:00,55.63,55.66,55.25,55.32,71919.0,54.876,54.9056,54.5012,54.5702,71919.0
2024-12-27 12:00:00,55.31,55.39,55.21,55.28,36936.0,54.5604,54.6393,54.4617,54.5308,36936.0
2024-12-27 12:30:00,55.3,55.41,55.21,55.36,39694.0,54.5505,54.659,54.4617,54.6097,39694.0
2024-12-27 13:00:00,55.37,55.52,55.37,55.48,29456.0,54.6196,54.7675,54.6196,54.7281,29456.0
2024-12-27 13:30:00,55.48,55.63,55.46,55.6,45015.0,54.7281,54.876,54.7084,54.8465,45015.0
2024-12-27 14:00:00,55.58,55.72,55.55,55.63,89325.0,54.8267,54.9648,54.7971,54.876,89325.0
2024-12-27 14:30:00,55.64,55.81,55.61,55.78,24574.0,54.8859,55.0536,54.8563,55.024,24574.0
2024-12-27 15:00:00,55.78,55.78,55.57,55.6,76540.0,55.024,55.024,54.8169,54.8465,76540.0
2024-12-27 15:30:00,55.58,55.76,55.43,55.71,179729.0,54.8267,55.0043,54.6788,54.955,179729.0
2024-12-30 09:30:00,55.26,55.45,54.84,54.86,186304.0,54.5111,54.6985,54.0968,54.1165,186304.0
2024-12-30 10:00:00,54.86,55.18,54.82,55.03,130837.0,54.1165,54.4321,54.077,54.2842,130837.0
2024-12-30 10:30:00,55.03,55.34,54.98,55.34,73831.0,54.2842,54.59,54.2349,54.59,73831.0
2024-12-30 11:00:00,55.33,55.44,55.25,55.41,91681.0,54.5801,54.6886,54.5012,54.659,91681.0
2024-12-30 11:30:00,55.4,55.58,55.37,55.52,60087.0,54.6492,54.8267,54.6196,54.7675,60087.0
2024-12-30 12:00:00,55.51,55.61,55.47,55.51,45056.0,54.7577,54.8563,54.7182,54.7577,45056.0
2024-12-30 12:30:00,55.51,55.64,55.46,55.57,81599.0,54.7577,54.8859,54.7084,54.8169,81599.0
2024-12-30 13:00:00,55.56,55.74,55.51,55.6,53287.0,54.807,54.9846,54.7577,54.8465,53287.0
2024-12-30 13:30:00,55.59,55.75,55.56,55.71,74663.0,54.8366,54.9944,54.807,54.955,74663.0
2024-12-30 14:00:00,55.73,55.76,55.58,55.69,29692.0,54.9747,55.0043,54.8267,54.9352,29692.0
2024-12-30 14:30:00,55.68,55.72,55.64,55.65,28424.0,54.9254,54.9648,54.8859,54.8958,28424.0
2024-12-30 15:00:00,55.64,55.78,55.62,55.67,136387.0,54.8859,55.024,54.8662,54.9155,136387.0
2024-12-30 15:30:00,55.67,55.76,55.47,55.49,152321.0,54.9155,55.0043,54.7182,54.7379,152321.0
2024-12-31 09:30:00,55.64,55.97,55.64,55.97,269776.0,54.8859,55.2114,54.8859,55.2114,269776.0
2024-12-31 10:00:00,55.95,56.06,55.81,55.94,149302.0,55.1917,55.3002,55.0536,55.1818,149302.0
2024-12-31 10:30:00,55.94,55.94,55.65,55.66,87673.0,55.1818,55.1818,54.8958,54.9056,87673.0
2024-12-31 11:00:00,55.66,55.81,55.58,55.66,230238.0,54.9056,55.0536,54.8267,54.9056,230238.0
2024-12-31 11:30:00,55.64,55.77,55.59,55.64,221376.0,54.8859,55.0141,54.8366,54.8859,221376.0
2024-12-31 12:00:00,55.63,55.63,55.35,55.37,110710.0,54.876,54.876,54.5998,54.6196,110710.0
2024-12-31 12:30:00,55.38,55.66,55.33,55.66,90279.0,54.6294,54.9056,54.5801,54.9056,90279.0
2024-12-31 13:00:00,55.65,55.65,55.35,55.37,74643.0,54.8958,54.8958,54.5998,54.6196,74643.0
2024-12-31 13:30:00,55.36,55.64,55.36,55.52,151941.0,54.6097,54.8859,54.6097,54.7675,151941.0
2024-12-31 14:00:00,55.5,55.61,55.39,55.42,73738.0,54.7478,54.8563,54.6393,54.6689,73738.0
2024-12-31 14:30:00,55.4,55.52,55.33,55.52,57951.0,54.6492,54.7675,54.5801,54.7675,57951.0
2024-12-31 15:00:00,55.5,55.66,55.45,55.6,129152.0,54.7478,54.9056,54.6985,54.8465,129152.0
2024-12-31 15:30:00,55.6,55.6,55.41,55.45,322417.0,54.8465,54.8465,54.659,54.6985,322417.0
2025-01-02 09:30:00,55.87,56.17,55.6,56.06,250473.0,55.1128,55.4087,54.8465,55.3002,250473.0
2025-01-02 10:00:00,56.1,56.11,55.41,55.45,121969.0,55.3397,55.3495,54.659,54.6985,121969.0
2025-01-02 10:30:00,55.43,55.53,55.27,55.38,112483.0,54.6788,54.7774,54.5209,54.6294,112483.0
2025-01-02 11:00:00,55.39,55.51,55.15,55.41,134199.0,54.6393,54.7577,54.4026,54.659,134199.0
2025-01-02 11:30:00,55.4,55.55,55.29,55.3,59555.0,54.6492,54.7971,54.5407,54.5505,59555.0
2025-01-02 12:00:00,55.32,55.45,55.11,55.11,164059.0,54.5702,54.6985,54.3631,54.3631,164059.0
2025-01-02 12:30:00,55.1,55.13,54.87,55.12,66747.0,54.3532,54.3828,54.1263,54.373,66747.0
2025-01-02 13:00:00,55.11,55.13,54.85,54.91,63598.0,54.3631,54.3828,54.1066,54.1658,63598.0
2025-01-02 13:30:00,54.89,54.89,54.7,54.82,73992.0,54.1461,54.1461,53.9587,54.077,73992.0
2025-01-02 14:00:00,54.82,54.98,54.8,54.97,40987.0,54.077,54.2349,54.0573,54.225,40987.0
2025-01-02 14:30:00,54.96,55.02,54.81,54.81,74837.0,54.2151,54.2743,54.0672,54.0672,74837.0
2025-01-02 15:00:00,54.82,55.09,54.82,55.03,47809.0,54.077,54.3434,54.077,54.2842,47809.0
2025-01-02 15:30:00,55.03,55.12,54.85,54.9,212948.0,54.2842,54.373,54.1066,54.1559,212948.0
2025-01-03 09:30:00,55.05,55.23,54.33,54.38,296847.0,54.3039,54.4815,53.5937,53.643,296847.0
2025-01-03 10:00:00,54.39,55.03,54.31,55.03,180210.0,53.6529,54.2842,53.5739,54.2842,180210.0
2025-01-03 10:30:00,55.01,55.03,54.89,55.03,138579.0,54.2644,54.2842,54.1461,54.2842,138579.0
2025-01-03 11:00:00,55.04,55.08,54.84,54.95,55782.0,54.294,54.3335,54.0968,54.2053,55782.0
2025-01-03 11:30:00,54.95,55.05,54.9,55.0,61521.0,54.2053,54.3039,54.1559,54.2546,61521.0
2025-01-03 12:00:00,55.01,55.12,54.98,55.03,55192.0,54.2644,54.373,54.2349,54.2842,55192.0
2025-01-03 12:30:00,55.04,55.14,54.93,55.08,60472.0,54.294,54.3927,54.1855,54.3335,60472.0
2025-01-03 13:00:00,55.09,55.21,55.04,55.2,44641.0,54.3434,54.4617,54.294,54.4519,44641.0
2025-01-03 13:30:00,55.2,55.21,55.12,55.2,50520.0,54.4519,54.4617,54.373,54.4519,50520.0
2025-01-03 14:00:00,55.19,55.3,55.18,55.21,43751.0,54.442,54.5505,54.4321,54.4617,43751.0
2025-01-03 14:30:00,55.21,55.36,55.21,55.32,73117.0,54.4617,54.6097,54.4617,54.5702,73117.0
2025-01-03 15:00:00,55.31,55.52,55.26,55.5,55774.0,54.5604,54.7675,54.5111,54.7478,55774.0
2025-01-03 15:30:00,55.51,55.7,55.48,55.63,307200.0,54.7577,54.9451,54.7281,54.876,307200.0
2025-01-06 09:30:00,55.89,56.02,55.6,56.01,130344.0,55.1325,55.2608,54.8465,55.2509,130344.0
2025-01-06 10:00:00,56.02,56.12,55.81,56.06,97456.0,55.2608,55.3594,55.0536,55.3002,97456.0
2025-01-06 10:30:00,56.05,56.16,55.83,55.86,63559.0,55.2904,55.3989,55.0733,55.1029,63559.0
2025-01-06 11:00:00,55.88,56.54,55.82,56.48,149439.0,55.1227,55.7737,55.0635,55.7145,149439.0
2025-01-06 11:30:00,56.47,56.75,56.46,56.75,173741.0,55.7047,55.9809,55.6948,55.9809,173741.0
2025-01-06 12:00:00,56.73,56.78,56.59,56.63,87946.0,55.9611,56.0105,55.823,55.8625,87946.0
2025-01-06 12:30:00,56.62,56.63,56.41,56.55,74438.0,55.8526,55.8625,55.6455,55.7836,74438.0
2025-01-06 13:00:00,56.54,56.54,56.36,56.4,121960.0,55.7737,55.7737,55.5962,55.6356,121960.0
2025-01-06 13:30:00,56.41,56.41,56.15,56.15,114652.0,55.6455,55.6455,55.389,55.389,114652.0
2025-01-06 14:00:00,56.15,56.25,56.03,56.09,162851.0,55.389,55.4876,55.2706,55.3298,162851.0
2025-01-06 14:30:00,56.08,56.16,55.94,55.94,46335.0,55.3199,55.3989,55.1818,55.1818,46335.0
2025-01-06 15:00:00,55.93,55.93,55.64,55.75,172163.0,55.172,55.172,54.8859,54.9944,172163.0
2025-01-06 15:30:00,55.75,55.83,55.6,55.7,230200.0,54.9944,55.0733,54.8465,54.9451,230200.0
2025-01-07 09:30:00,56.05,56.2,55.78,55.81,155671.0,55.2904,55.4383,55.024,55.0536,155671.0
2025-01-07 10:00:00,55.75,55.81,54.88,55.48,164348.0,54.9944,55.0536,54.1362,54.7281,164348.0
2025-01-07 10:30:00,55.53,55.55,55.08,55.55,48109.0,54.7774,54.7971,54.3335,54.7971,48109.0
2025-01-07 11:00:00,55.56,55.69,55.37,55.5,83034.0,54.807,54.9352,54.6196,54.7478,83034.0
2025-01-07 11:30:00,55.5,55.51,55.15,55.17,62799.0,54.7478,54.7577,54.4026,54.4223,62799.0
2025-01-07 12:00:00,55.2,55.29,55.11,55.22,63362.0,54.4519,54.5407,54.3631,54.4716,63362.0
2025-01-07 12:30:00,55.21,55.31,55.09,55.17,113330.0,54.4617,54.5604,54.3434,54.4223,113330.0
2025-01-07 13:00:00,55.18,55.39,55.18,55.34,47279.0,54.4321,54.6393,54.4321,54.59,47279.0
2025-01-07 13:30:00,55.33,55.37,55.2,55.21,62108.0,54.5801,54.6196,54.4519,54.4617,62108.0
2025-01-07 14:00:00,55.2,55.21,54.99,55.08,246472.0,54.4519,54.4617,54.2447,54.3335,246472.0
2025-01-07 14:30:00,55.08,55.18,55.03,55.06,55009.0,54.3335,54.4321,54.2842,54.3138,55009.0
2025-01-07 15:00:00,55.05,55.05,54.77,54.8,76856.0,54.3039,54.3039,54.0277,54.0573,76856.0
2025-01-07 15:30:00,54.81,55.23,54.78,55.22,200126.0,54.0672,54.4815,54.0376,54.4716,200126.0
2025-01-08 09:30:00,54.9,55.0,54.51,54.54,143342.0,54.1559,54.2546,53.7712,53.8008,143342.0
2025-01-08 10:00:00,54.52,54.83,54.52,54.57,66676.0,53.7811,54.0869,53.7811,53.8304,66676.0
2025-01-08 10:30:00,54.56,55.02,54.53,55.02,81008.0,53.8205,54.2743,53.791,54.2743,81008.0
2025-01-08 11:00:00,55.03,55.17,54.94,55.01,164470.0,54.2842,54.4223,54.1954,54.2644,164470.0
2025-01-08 11:30:00,55.01,55.3,55.01,55.14,103618.0,54.2644,54.5505,54.2644,54.3927,103618.0
2025-01-08 12:00:00,55.14,55.16,54.96,54.99,89212.0,54.3927,54.4124,54.2151,54.2447,89212.0
2025-01-08 12:30:00,54.99,55.05,54.92,55.03,68873.0,54.2447,54.3039,54.1757,54.2842,68873.0
2025-01-08 13:00:00,55.02,55.32,55.01,55.29,147206.0,54.2743,54.5702,54.2644,54.5407,147206.0
2025-01-08 13:30:00,55.28,55.33,55.02,55.21,107090.0,54.5308,54.5801,54.2743,54.4617,107090.0
2025-01-08 14:00:00,55.2,55.42,55.13,55.32,134346.0,54.4519,54.6689,54.3828,54.5702,134346.0
2025-01-08 14:30:00,55.32,55.32,55.11,55.14,88667.0,54.5702,54.5702,54.3631,54.3927,88667.0
2025-01-08 15:00:00,55.14,55.23,55.09,55.22,76076.0,54.3927,54.4815,54.3434,54.4716,76076.0
2025-01-08 15:30:00,55.21,55.28,55.13,55.21,218304.0,54.4617,54.5308,54.3828,54.4617,218304.0
2025-01-10 09:30:00,54.25,54.25,53.85,53.89,163656.0,53.5147,53.5147,53.1202,53.1596,163656.0
2025-01-10 10:00:00,53.87,53.87,53.38,53.68,193241.0,53.1399,53.1399,52.6565,52.9525,193241.0
2025-01-10 10:30:00,53.66,53.79,53.38,53.49,140569.0,52.9327,53.061,52.6565,52.765,140569.0
2025-01-10 11:00:00,53.51,53.52,53.27,53.3,132553.0,52.7848,52.7946,52.548,52.5776,132553.0
2025-01-10 11:30:00,53.29,53.43,53.17,53.18,139312.0,52.5678,52.7059,52.4494,52.4593,139312.0
2025-01-10 12:00:00,53.19,53.25,53.06,53.22,172434.0,52.4691,52.5283,52.3409,52.4987,172434.0
2025-01-10 12:30:00,53.2,53.35,53.17,53.34,100576.0,52.479,52.6269,52.4494,52.6171,100576.0
2025-01-10 13:00:00,53.33,53.67,53.26,53.59,103641.0,52.6072,52.9426,52.5382,52.8637,103641.0
2025-01-10 13:30:00,53.58,53.65,53.48,53.63,142841.0,52.8538,52.9229,52.7552,52.9032,142841.0
2025-01-10 14:00:00,53.63,53.63,53.43,53.52,141011.0,52.9032,52.9032,52.7059,52.7946,141011.0
2025-01-10 14:30:00,53.52,53.67,53.48,53.6,146627.0,52.7946,52.9426,52.7552,52.8736,146627.0
2025-01-10 15:00:00,53.6,53.61,53.38,53.43,177861.0,52.8736,52.8834,52.6565,52.7059,177861.0
2025-01-10 15:30:00,53.42,53.61,53.38,53.55,314335.0,52.696,52.8834,52.6565,52.8242,314335.0
2025-01-13 09:30:00,53.2,53.85,53.1,53.79,263007.0,52.479,53.1202,52.3803,53.061,263007.0
2025-01-13 10:00:00,53.78,53.81,53.46,53.5,89085.0,53.0511,53.0807,52.7355,52.7749,89085.0
2025-01-13 10:30:00,53.49,53.81,53.49,53.75,135611.0,52.765,53.0807,52.765,53.0215,135611.0
2025-01-13 11:00:00,53.75,53.77,53.56,53.58,85595.0,53.0215,53.0413,52.8341,52.8538,85595.0
2025-01-13 11:30:00,53.57,53.65,53.49,53.49,122521.0,52.844,52.9229,52.765,52.765,122521.0
2025-01-13 12:00:00,53.49,53.67,53.45,53.56,95616.0,52.765,52.9426,52.7256,52.8341,95616.0
2025-01-13 12:30:00,53.56,53.61,53.5,53.57,55998.0,52.8341,52.8834,52.7749,52.844,55998.0
2025-01-13 13:00:00,53.56,53.69,53.52,53.69,81699.0,52.8341,52.9623,52.7946,52.9623,81699.0
2025-01-13 13:30:00,53.69,53.78,53.57,53.66,53475.0,52.9623,53.0511,52.844,52.9327,53475.0
2025-01-13 14:00:00,53.66,53.78,53.63,53.78,40001.0,52.9327,53.0511,52.9032,53.0511,40001.0
2025-01-13 14:30:00,53.78,53.86,53.74,53.85,133489.0,53.0511,53.13,53.0117,53.1202,133489.0
2025-01-13 15:00:00,53.85,53.99,53.78,53.96,121248.0,53.1202,53.2583,53.0511,53.2287,121248.0
2025-01-13 15:30:00,53.96,54.28,53.93,54.23,391429.0,53.2287,53.5443,53.1991,53.495,391429.0
2025-01-14 09:30:00,54.86,55.01,54.68,54.91,243048.0,54.1165,54.2644,53.9389,54.1658,243048.0
2025-01-14 10:00:00,54.93,55.31,54.9,55.29,242112.0,54.1855,54.5604,54.1559,54.5407,242112.0
2025-01-14 10:30:00,55.28,55.45,55.23,55.35,161095.0,54.5308,54.6985,54.4815,54.5998,161095.0
2025-01-14 11:00:00,55.36,55.37,55.07,55.14,193676.0,54.6097,54.6196,54.3236,54.3927,193676.0
2025-01-14 11:30:00,55.13,55.2,54.97,55.06,257839.0,54.3828,54.4519,54.225,54.3138,257839.0
2025-01-14 12:00:00,55.05,55.3,55.02,55.26,117908.0,54.3039,54.5505,54.2743,54.5111,117908.0
2025-01-14 12:30:00,55.25,55.58,55.17,55.53,199593.0,54.5012,54.8267,54.4223,54.7774,199593.0
2025-01-14 13:00:00,55.52,55.69,55.49,55.67,149079.0,54.7675,54.9352,54.7379,54.9155,149079.0
2025-01-14 13:30:00,55.66,55.99,55.65,55.94,158472.0,54.9056,55.2312,54.8958,55.1818,158472.0
2025-01-14 14:00:00,55.94,56.0,55.82,55.91,134374.0,55.1818,55.241,55.0635,55.1523,134374.0
2025-01-14 14:30:00,55.91,55.95,55.67,55.71,158140.0,55.1523,55.1917,54.9155,54.955,158140.0
2025-01-14 15:00:00,55.71,55.87,55.58,55.82,219191.0,54.955,55.1128,54.8267,55.0635,219191.0
2025-01-14 15:30:00,55.82,56.02,55.77,56.01,431841.0,55.0635,55.2608,55.0141,55.2509,431841.0
2025-01-15 09:30:00,57.91,58.07,57.56,57.99,300435.0,57.1251,57.283,56.7799,57.2041,300435.0
2025-01-15 10:00:00,58.0,58.03,57.51,57.56,235172.0,57.2139,57.2435,56.7306,56.7799,235172.0
2025-01-15 10:30:00,57.55,57.64,57.14,57.24,118457.0,56.77,56.8588,56.3656,56.4642,118457.0
2025-01-15 11:00:00,57.27,57.36,57.17,57.28,62947.0,56.4938,56.5826,56.3952,56.5037,62947.0
2025-01-15 11:30:00,57.25,57.26,56.96,57.09,111837.0,56.4741,56.484,56.188,56.3163,111837.0
2025-01-15 12:00:00,57.08,57.18,56.96,57.04,76180.0,56.3064,56.405,56.188,56.2669,76180.0
2025-01-15 12:30:00,57.02,57.11,56.95,56.98,61632.0,56.2472,56.336,56.1782,56.2077,61632.0
2025-01-15 13:00:00,56.99,57.22,56.95,57.21,63773.0,56.2176,56.4445,56.1782,56.4346,63773.0
2025-01-15 13:30:00,57.22,57.34,57.15,57.32,108807.0,56.4445,56.5629,56.3754,56.5431,108807.0
2025-01-15 14:00:00,57.32,57.36,57.2,57.29,188044.0,56.5431,56.5826,56.4248,56.5135,188044.0
2025-01-15 14:30:00,57.31,57.45,57.29,57.34,80799.0,56.5333,56.6714,56.5135,56.5629,80799.0
2025-01-15 15:00:00,57.33,57.54,57.32,57.45,121841.0,56.553,56.7602,56.5431,56.6714,121841.0
2025-01-15 15:30:00,57.45,57.52,57.35,57.42,412183.0,56.6714,56.7404,56.5727,56.6418,412183.0
2025-01-16 09:30:00,57.05,57.38,56.71,57.03,266621.0,56.2768,56.6023,55.9414,56.2571,266621.0
2025-01-16 10:00:00,57.04,57.22,56.89,57.06,452997.0,56.2669,56.4445,56.119,56.2867,452997.0
2025-01-16 10:30:00,57.04,57.24,56.74,56.9,215027.0,56.2669,56.4642,55.971,56.1288,215027.0
2025-01-16 11:00:00,56.9,57.04,56.73,57.0,146198.0,56.1288,56.2669,55.9611,56.2275,146198.0
2025-01-16 11:30:00,56.98,57.09,56.92,57.02,65254.0,56.2077,56.3163,56.1486,56.2472,65254.0
2025-01-16 12:00:00,57.0,57.03,56.89,56.93,68513.0,56.2275,56.2571,56.119,56.1584,68513.0
2025-01-16 12:30:00,56.92,56.95,56.73,56.83,118039.0,56.1486,56.1782,55.9611,56.0598,118039.0
2025-01-16 13:00:00,56.83,56.91,56.76,56.83,53671.0,56.0598,56.1387,55.9907,56.0598,53671.0
2025-01-16 13:30:00,56.82,56.93,56.8,56.83,81191.0,56.0499,56.1584,56.0302,56.0598,81191.0
2025-01-16 14:00:00,56.83,56.89,56.79,56.89,59439.0,56.0598,56.119,56.0203,56.119,59439.0
2025-01-16 14:30:00,56.88,56.89,56.75,56.85,145054.0,56.1091,56.119,55.9809,56.0795,145054.0
2025-01-16 15:00:00,56.85,57.04,56.85,56.99,187719.0,56.0795,56.2669,56.0795,56.2176,187719.0
2025-01-16 15:30:00,57.0,57.3,56.99,57.13,504384.0,56.2275,56.5234,56.2176,56.3557,504384.0
2025-01-17 09:30:00,57.56,57.96,57.28,57.78,233744.0,56.7799,57.1745,56.5037,56.9969,233744.0
2025-01-17 10:00:00,57.78,57.92,57.5,57.65,114936.0,56.9969,57.135,56.7207,56.8687,114936.0
2025-01-17 10:30:00,57.68,57.74,57.49,57.49,99046.0,56.8983,56.9574,56.7108,56.7108,99046.0
2025-01-17 11:00:00,57.48,57.51,57.29,57.33,189214.0,56.701,56.7306,56.5135,56.553,189214.0
2025-01-17 11:30:00,57.35,57.71,57.34,57.7,69180.0,56.5727,56.9279,56.5629,56.918,69180.0
2025-01-17 12:00:00,57.68,57.8,57.64,57.79,54219.0,56.8983,57.0166,56.8588,57.0068,54219.0
2025-01-17 12:30:00,57.79,57.86,57.66,57.68,56930.0,57.0068,57.0758,56.8785,56.8983,56930.0
2025-01-17 13:00:00,57.67,57.7,57.54,57.55,59126.0,56.8884,56.918,56.7602,56.77,59126.0
2025-01-17 13:30:00,57.53,57.62,57.52,57.61,30383.0,56.7503,56.8391,56.7404,56.8292,30383.0
2025-01-17 14:00:00,57.6,57.76,57.55,57.74,29964.0,56.8193,56.9772,56.77,56.9574,29964.0
2025-01-17 14:30:00,57.73,57.8,57.6,57.67,50716.0,56.9476,57.0166,56.8193,56.8884,50716.0
2025-01-17 15:00:00,57.65,57.81,57.57,57.8,128049.0,56.8687,57.0265,56.7898,57.0166,128049.0
2025-01-17 15:30:00,57.79,57.93,57.71,57.86,320108.0,57.0068,57.1449,56.9279,57.0758,320108.0
2025-01-21 09:30:00,58.3,58.82,58.11,58.82,307807.0,57.5099,58.0228,57.3224,58.0228,307807.0
2025-01-21 10:00:00,58.82,58.86,58.62,58.7,147750.0,58.0228,58.0623,57.8255,57.9044,147750.0
2025-01-21 10:30:00,58.69,58.76,58.47,58.62,124749.0,57.8946,57.9636,57.6776,57.8255,124749.0
2025-01-21 11:00:00,58.61,58.81,58.55,58.7,65164.0,57.8157,58.0129,57.7565,57.9044,65164.0
2025-01-21 11:30:00,58.67,58.72,58.47,58.48,83751.0,57.8748,57.9242,57.6776,57.6874,83751.0
2025-01-21 12:00:00,58.46,58.5,58.4,58.49,43351.0,57.6677,57.7071,57.6085,57.6973,43351.0
2025-01-21 12:30:00,58.48,58.54,58.29,58.33,154964.0,57.6874,57.7466,57.5,57.5395,154964.0
2025-01-21 13:00:00,58.32,58.46,58.3,58.38,54334.0,57.5296,57.6677,57.5099,57.5888,54334.0
2025-01-21 13:30:00,58.37,58.46,58.31,58.41,86605.0,57.5789,57.6677,57.5197,57.6184,86605.0
2025-01-21 14:00:00,58.41,58.53,58.34,58.43,41051.0,57.6184,57.7367,57.5493,57.6381,41051.0
2025-01-21 14:30:00,58.4,58.43,58.35,58.38,41017.0,57.6085,57.6381,57.5592,57.5888,41017.0
2025-01-21 15:00:00,58.38,58.57,58.35,58.53,51528.0,57.5888,57.7762,57.5592,57.7367,51528.0
2025-01-21 15:30:00,58.53,58.65,58.45,58.5,216027.0,57.7367,57.8551,57.6578,57.7071,216027.0
2025-01-22 09:30:00,58.24,58.36,57.99,58.08,113806.0,57.4507,57.569,57.2041,57.2928,113806.0
2025-01-22 10:00:00,58.07,58.34,57.95,58.11,155334.0,57.283,57.5493,57.1646,57.3224,155334.0
2025-01-22 10:30:00,58.1,58.1,57.76,57.84,80608.0,57.3126,57.3126,56.9772,57.0561,80608.0
2025-01-22 11:00:00,57.84,57.89,57.71,57.83,145985.0,57.0561,57.1054,56.9279,57.0462,145985.0
2025-01-22 11:30:00,57.83,57.97,57.77,57.77,116128.0,57.0462,57.1843,56.987,56.987,116128.0
2025-01-22 12:00:00,57.77,57.82,57.64,57.72,69506.0,56.987,57.0364,56.8588,56.9377,69506.0
2025-01-22 12:30:00,57.71,57.82,57.7,57.75,56291.0,56.9279,57.0364,56.918,56.9673,56291.0
2025-01-22 13:00:00,57.75,57.99,57.69,57.96,49131.0,56.9673,57.2041,56.9081,57.1745,49131.0
2025-01-22 13:30:00,57.96,58.03,57.92,57.98,81113.0,57.1745,57.2435,57.135,57.1942,81113.0
2025-01-22 14:00:00,57.98,58.02,57.89,57.89,76823.0,57.1942,57.2337,57.1054,57.1054,76823.0
2025-01-22 14:30:00,57.9,58.01,57.89,58.0,98424.0,57.1153,57.2238,57.1054,57.2139,98424.0
2025-01-22 15:00:00,58.01,58.1,57.97,57.98,172298.0,57.2238,57.3126,57.1843,57.1942,172298.0
2025-01-22 15:30:00,57.98,58.06,57.92,57.93,383795.0,57.1942,57.2731,57.135,57.1449,383795.0
2025-01-23 09:30:00,58.02,58.15,57.82,58.09,164452.0,57.2337,57.3619,57.0364,57.3027,164452.0
2025-01-23 10:00:00,58.1,58.12,57.93,58.01,52829.0,57.3126,57.3323,57.1449,57.2238,52829.0
2025-01-23 10:30:00,58.0,58.18,57.89,58.13,40452.0,57.2139,57.3915,57.1054,57.3422,40452.0
2025-01-23 11:00:00,58.18,58.28,58.03,58.15,145191.0,57.3915,57.4901,57.2435,57.3619,145191.0
2025-01-23 11:30:00,58.16,58.21,58.06,58.1,83758.0,57.3718,57.4211,57.2731,57.3126,83758.0
2025-01-23 12:00:00,58.09,58.25,58.06,58.15,201090.0,57.3027,57.4605,57.2731,57.3619,201090.0
2025-01-23 12:30:00,58.14,58.17,58.09,58.12,38740.0,57.352,57.3816,57.3027,57.3323,38740.0
2025-01-23 13:00:00,58.12,58.22,58.05,58.05,52723.0,57.3323,57.4309,57.2632,57.2632,52723.0
2025-01-23 13:30:00,58.05,58.05,57.85,57.88,81113.0,57.2632,57.2632,57.066,57.0956,81113.0
2025-01-23 14:00:00,57.9,57.96,57.85,57.91,79101.0,57.1153,57.1745,57.066,57.1251,79101.0
2025-01-23 14:30:00,57.91,57.94,57.82,57.82,77519.0,57.1251,57.1547,57.0364,57.0364,77519.0
2025-01-23 15:00:00,57.82,57.9,57.76,57.77,55642.0,57.0364,57.1153,56.9772,56.987,55642.0
2025-01-23 15:30:00,57.76,57.81,57.55,57.8,250748.0,56.9772,57.0265,56.77,57.0166,250748.0
2025-01-24 09:30:00,57.71,57.87,57.42,57.73,101364.0,56.9279,57.0857,56.6418,56.9476,101364.0
2025-01-24 10:00:00,57.75,58.29,57.66,58.25,161031.0,56.9673,57.5,56.8785,57.4605,161031.0
2025-01-24 10:30:00,58.25,58.25,58.06,58.23,88255.0,57.4605,57.4605,57.2731,57.4408,88255.0
2025-01-24 11:00:00,58.22,58.32,58.2,58.26,39082.0,57.4309,57.5296,57.4112,57.4704,39082.0
2025-01-24 11:30:00,58.25,58.29,58.18,58.28,43796.0,57.4605,57.5,57.3915,57.4901,43796.0
2025-01-24 12:00:00,58.28,58.41,58.26,58.31,45903.0,57.4901,57.6184,57.4704,57.5197,45903.0
2025-01-24 12:30:00,58.3,58.41,58.16,58.19,46411.0,57.5099,57.6184,57.3718,57.4014,46411.0
2025-01-24 13:00:00,58.2,58.25,58.13,58.18,91340.0,57.4112,57.4605,57.3422,57.3915,91340.0
2025-01-24 13:30:00,58.18,58.2,58.07,58.1,82533.0,57.3915,57.4112,57.283,57.3126,82533.0
2025-01-24 14:00:00,58.11,58.13,57.96,57.98,43638.0,57.3224,57.3422,57.1745,57.1942,43638.0
2025-01-24 14:30:00,57.98,58.1,57.94,57.98,112866.0,57.1942,57.3126,57.1547,57.1942,112866.0
2025-01-24 15:00:00,58.0,58.05,57.89,57.91,91196.0,57.2139,57.2632,57.1054,57.1251,91196.0
2025-01-24 15:30:00,57.92,58.1,57.89,58.09,159863.0,57.135,57.3126,57.1054,57.3027,159863.0
2025-01-27 09:30:00,58.18,58.99,58.11,58.98,173805.0,57.3915,58.1905,57.3224,58.1806,173805.0
2025-01-27 10:00:00,59.0,59.1,58.71,58.88,101019.0,58.2004,58.299,57.9143,58.082,101019.0
2025-01-27 10:30:00,58.87,58.91,58.58,58.61,97339.0,58.0721,58.1116,57.7861,57.8157,97339.0
2025-01-27 11:00:00,58.61,58.78,58.51,58.63,83414.0,57.8157,57.9834,57.717,57.8354,83414.0
2025-01-27 11:30:00,58.63,58.71,58.5,58.6,132074.0,57.8354,57.9143,57.7071,57.8058,132074.0
2025-01-27 12:00:00,58.61,58.7,58.51,58.55,93549.0,57.8157,57.9044,57.717,57.7565,93549.0
2025-01-27 12:30:00,58.56,58.59,58.33,58.35,100266.0,57.7663,57.7959,57.5395,57.5592,100266.0
2025-01-27 13:00:00,58.36,58.52,58.35,58.44,119677.0,57.569,57.7269,57.5592,57.648,119677.0
2025-01-27 13:30:00,58.45,58.53,58.37,58.44,85679.0,57.6578,57.7367,57.5789,57.648,85679.0
2025-01-27 14:00:00,58.44,58.73,58.41,58.72,75568.0,57.648,57.934,57.6184,57.9242,75568.0
2025-01-27 14:30:00,58.71,58.8,58.62,58.62,78561.0,57.9143,58.0031,57.8255,57.8255,78561.0
2025-01-27 15:00:00,58.62,58.72,58.54,58.65,50238.0,57.8255,57.9242,57.7466,57.8551,50238.0
2025-01-27 15:30:00,58.64,58.8,58.53,58.8,234871.0,57.8453,58.0031,57.7367,58.0031,234871.0
2025-01-28 09:30:00,58.68,59.11,58.57,58.65,179371.0,57.8847,58.3089,57.7762,57.8551,179371.0
2025-01-28 10:00:00,58.67,58.75,58.54,58.64,170896.0,57.8748,57.9538,57.7466,57.8453,170896.0
2025-01-28 10:30:00,58.63,58.82,58.58,58.68,114554.0,57.8354,58.0228,57.7861,57.8847,114554.0
2025-01-28 11:00:00,58.68,58.88,58.45,58.48,115744.0,57.8847,58.082,57.6578,57.6874,115744.0
2025-01-28 11:30:00,58.48,58.51,58.22,58.24,111040.0,57.6874,57.717,57.4309,57.4507,111040.0
2025-01-28 12:00:00,58.23,58.52,58.21,58.44,107665.0,57.4408,57.7269,57.4211,57.648,107665.0
2025-01-28 12:30:00,58.45,58.5,58.39,58.41,80231.0,57.6578,57.7071,57.5986,57.6184,80231.0
2025-01-28 13:00:00,58.41,58.55,58.41,58.54,51823.0,57.6184,57.7565,57.6184,57.7466,51823.0
2025-01-28 13:30:00,58.53,58.58,58.38,58.41,81927.0,57.7367,57.7861,57.5888,57.6184,81927.0
2025-01-28 14:00:00,58.4,58.56,58.39,58.55,65773.0,57.6085,57.7663,57.5986,57.7565,65773.0
2025-01-28 14:30:00,58.55,58.65,58.54,58.63,66792.0,57.7565,57.8551,57.7466,57.8354,66792.0
2025-01-28 15:00:00,58.63,58.82,58.62,58.76,208237.0,57.8354,58.0228,57.8255,57.9636,208237.0
2025-01-28 15:30:00,58.75,58.91,58.65,58.66,372080.0,57.9538,58.1116,57.8551,57.865,372080.0
2025-01-29 09:30:00,58.53,59.19,58.45,59.19,182539.0,57.7367,58.3878,57.6578,58.3878,182539.0
2025-01-29 10:00:00,59.19,59.45,59.05,59.2,141019.0,58.3878,58.6443,58.2497,58.3977,141019.0
2025-01-29 10:30:00,59.23,59.27,58.95,58.95,97218.0,58.4273,58.4667,58.1511,58.1511,97218.0
2025-01-29 11:00:00,58.96,58.98,58.67,58.76,71528.0,58.1609,58.1806,57.8748,57.9636,71528.0
2025-01-29 11:30:00,58.75,58.96,58.74,58.89,48168.0,57.9538,58.1609,57.9439,58.0919,48168.0
2025-01-29 12:00:00,58.89,58.92,58.77,58.77,30504.0,58.0919,58.1215,57.9735,57.9735,30504.0
2025-01-29 12:30:00,58.79,58.82,58.65,58.74,41528.0,57.9932,58.0228,57.8551,57.9439,41528.0
2025-01-29 13:00:00,58.75,58.77,58.58,58.73,47396.0,57.9538,57.9735,57.7861,57.934,47396.0
2025-01-29 13:30:00,58.74,58.75,58.65,58.7,43570.0,57.9439,57.9538,57.8551,57.9044,43570.0
2025-01-29 14:00:00,58.67,58.69,58.11,58.23,147541.0,57.8748,57.8946,57.3224,57.4408,147541.0
2025-01-29 14:30:00,58.24,58.8,58.21,58.47,139018.0,57.4507,58.0031,57.4211,57.6776,139018.0
2025-01-29 15:00:00,58.45,58.54,58.17,58.46,125796.0,57.6578,57.7466,57.3816,57.6677,125796.0
2025-01-29 15:30:00,58.47,58.74,58.39,58.52,162411.0,57.6776,57.9439,57.5986,57.7269,162411.0
2025-01-30 09:30:00,58.95,59.42,58.95,59.3,126925.0,58.1511,58.6147,58.1511,58.4963,126925.0
2025-01-30 10:00:00,59.35,59.51,59.17,59.17,97600.0,58.5456,58.7035,58.3681,58.3681,97600.0
2025-01-30 10:30:00,59.19,59.5,59.17,59.22,77630.0,58.3878,58.6936,58.3681,58.4174,77630.0
2025-01-30 11:00:00,59.22,59.43,59.19,59.41,105771.0,58.4174,58.6245,58.3878,58.6048,105771.0
2025-01-30 11:30:00,59.41,59.56,59.34,59.52,55173.0,58.6048,58.7528,58.5358,58.7133,55173.0
2025-01-30 12:00:00,59.54,59.59,59.36,59.4,67569.0,58.7331,58.7824,58.5555,58.595,67569.0
2025-01-30 12:30:00,59.4,59.46,59.35,59.37,56949.0,58.595,58.6541,58.5456,58.5654,56949.0
2025-01-30 13:00:00,59.36,59.52,59.35,59.5,58491.0,58.5555,58.7133,58.5456,58.6936,58491.0
2025-01-30 13:30:00,59.51,59.63,59.46,59.61,63032.0,58.7035,58.8218,58.6541,58.8021,63032.0
2025-01-30 14:00:00,59.61,59.68,59.57,59.67,95938.0,58.8021,58.8712,58.7626,58.8613,95938.0
2025-01-30 14:30:00,59.66,59.68,59.55,59.63,82472.0,58.8514,58.8712,58.7429,58.8218,82472.0
2025-01-30 15:00:00,59.62,59.65,59.52,59.52,82211.0,58.812,58.8416,58.7133,58.7133,82211.0
2025-01-30 15:30:00,59.52,59.52,58.59,59.13,384456.0,58.7133,58.7133,57.7959,58.3286,384456.0
2025-01-31 09:30:00,59.17,59.48,59.17,59.35,86523.0,58.3681,58.6739,58.3681,58.5456,86523.0
2025-01-31 10:00:00,59.35,59.35,59.13,59.33,38678.0,58.5456,58.5456,58.3286,58.5259,38678.0
2025-01-31 10:30:00,59.33,59.36,59.02,59.08,51880.0,58.5259,58.5555,58.2201,58.2793,51880.0
2025-01-31 11:00:00,59.09,59.25,58.96,59.11,94555.0,58.2892,58.447,58.1609,58.3089,94555.0
2025-01-31 11:30:00,59.13,59.27,59.12,59.22,50922.0,58.3286,58.4667,58.3187,58.4174,50922.0
2025-01-31 12:00:00,59.21,59.34,59.15,59.33,37654.0,58.4075,58.5358,58.3483,58.5259,37654.0
2025-01-31 12:30:00,59.35,59.44,59.34,59.38,29199.0,58.5456,58.6344,58.5358,58.5752,29199.0
2025-01-31 13:00:00,59.37,59.48,59.0,59.04,80979.0,58.5654,58.6739,58.2004,58.2398,80979.0
2025-01-31 13:30:00,59.02,59.12,58.67,58.91,104919.0,58.2201,58.3187,57.8748,58.1116,104919.0
2025-01-31 14:00:00,58.86,59.0,58.68,58.94,145465.0,58.0623,58.2004,57.8847,58.1412,145465.0
2025-01-31 14:30:00,58.95,59.0,58.65,58.84,118027.0,58.1511,58.2004,57.8551,58.0425,118027.0
2025-01-31 15:00:00,58.84,58.84,58.57,58.77,118621.0,58.0425,58.0425,57.7762,57.9735,118621.0
2025-01-31 15:30:00,58.8,59.06,58.75,58.84,252734.0,58.0031,58.2596,57.9538,58.0425,252734.0
2025-02-03 09:30:00,57.42,57.52,56.93,57.17,248724.0,56.6418,56.7404,56.1584,56.3952,248724.0
2025-02-03 10:00:00,57.14,58.2,57.06,58.15,275273.0,56.3656,57.4112,56.2867,57.3619,275273.0
2025-02-03 10:30:00,58.17,58.38,58.03,58.19,107857.0,57.3816,57.5888,57.2435,57.4014,107857.0
2025-02-03 11:00:00,58.16,58.28,57.83,58.16,112408.0,57.3718,57.4901,57.0462,57.3718,112408.0
2025-02-03 11:30:00,58.15,58.31,57.96,57.98,60772.0,57.3619,57.5197,57.1745,57.1942,60772.0
2025-02-03 12:00:00,57.98,58.05,57.79,57.91,56417.0,57.1942,57.2632,57.0068,57.1251,56417.0
2025-02-03 12:30:00,57.92,57.98,57.72,57.87,114914.0,57.135,57.1942,56.9377,57.0857,114914.0
2025-02-03 13:00:00,57.86,57.96,57.72,57.86,86698.0,57.0758,57.1745,56.9377,57.0758,86698.0
2025-02-03 13:30:00,57.87,57.97,57.81,57.81,41366.0,57.0857,57.1843,57.0265,57.0265,41366.0
2025-02-03 14:00:00,57.81,57.96,57.81,57.83,44715.0,57.0265,57.1745,57.0265,57.0462,44715.0
2025-02-03 14:30:00,57.83,57.98,57.8,57.93,78446.0,57.0462,57.1942,57.0166,57.1449,78446.0
2025-02-03 15:00:00,57.92,57.99,57.85,57.86,53359.0,57.135,57.2041,57.066,57.0758,53359.0
2025-02-03 15:30:00,57.86,58.08,57.71,57.74,229753.0,57.0758,57.2928,56.9279,56.9574,229753.0
2025-02-04 09:30:00,57.71,58.07,57.68,58.07,61230.0,56.9279,57.283,56.8983,57.283,61230.0
2025-02-04 10:00:00,58.06,58.39,58.06,58.3,44322.0,57.2731,57.5986,57.2731,57.5099,44322.0
2025-02-04 10:30:00,58.3,58.43,58.19,58.24,55278.0,57.5099,57.6381,57.4014,57.4507,55278.0
2025-02-04 11:00:00,58.27,58.71,58.27,58.71,35007.0,57.4803,57.9143,57.4803,57.9143,35007.0
2025-02-04 11:30:00,58.7,58.7,58.56,58.61,251537.0,57.9044,57.9044,57.7663,57.8157,251537.0
2025-02-04 12:00:00,58.62,58.65,58.42,58.42,36812.0,57.8255,57.8551,57.6282,57.6282,36812.0
2025-02-04 12:30:00,58.44,58.64,58.43,58.63,33932.0,57.648,57.8453,57.6381,57.8354,33932.0
2025-02-04 13:00:00,58.62,58.66,58.55,58.55,20043.0,57.8255,57.865,57.7565,57.7565,20043.0
2025-02-04 13:30:00,58.56,58.63,58.5,58.59,41496.0,57.7663,57.8354,57.7071,57.7959,41496.0
2025-02-04 14:00:00,58.59,58.79,58.58,58.75,22070.0,57.7959,57.9932,57.7861,57.9538,22070.0
2025-02-04 14:30:00,58.74,58.9,58.73,58.78,83044.0,57.9439,58.1017,57.934,57.9834,83044.0
2025-02-04 15:00:00,58.76,58.8,58.6,58.63,215697.0,57.9636,58.0031,57.8058,57.8354,215697.0
2025-02-04 15:30:00,58.62,58.74,58.57,58.71,978586.0,57.8255,57.9439,57.7762,57.9143,978586.0
2025-02-05 09:30:00,58.95,59.17,58.62,58.67,48475.0,58.1511,58.3681,57.8255,57.8748,48475.0
2025-02-05 10:00:00,58.69,58.94,58.47,58.82,56754.0,57.8946,58.1412,57.6776,58.0228,56754.0
2025-02-05 10:30:00,58.82,58.86,58.64,58.7,30836.0,58.0228,58.0623,57.8453,57.9044,30836.0
2025-02-05 11:00:00,58.7,58.77,58.64,58.72,25577.0,57.9044,57.9735,57.8453,57.9242,25577.0
2025-02-05 11:30:00,58.72,58.79,58.65,58.78,28866.0,57.9242,57.9932,57.8551,57.9834,28866.0
2025-02-05 12:00:00,58.78,58.83,58.65,58.76,45252.0,57.9834,58.0327,57.8551,57.9636,45252.0
2025-02-05 12:30:00,58.76,58.92,58.75,58.9,277169.0,57.9636,58.1215,57.9538,58.1017,277169.0
2025-02-05 13:00:00,58.91,59.03,58.9,59.02,288616.0,58.1116,58.23,58.1017,58.2201,288616.0
2025-02-05 13:30:00,59.01,59.14,58.98,59.07,314455.0,58.2102,58.3385,58.1806,58.2694,314455.0
2025-02-05 14:00:00,59.08,59.1,58.98,59.09,271105.0,58.2793,58.299,58.1806,58.2892,271105.0
2025-02-05 14:30:00,59.09,59.11,59.02,59.1,430514.0,58.2892,58.3089,58.2201,58.299,430514.0
2025-02-05 15:00:00,59.1,59.25,59.09,59.22,342010.0,58.299,58.447,58.2892,58.4174,342010.0
2025-02-05 15:30:00,59.22,59.42,59.2,59.4,673132.0,58.4174,58.6147,58.3977,58.595,673132.0
2025-02-06 09:30:00,59.66,59.75,59.27,59.38,177458.0,58.8514,58.9402,58.4667,58.5752,177458.0
2025-02-06 10:00:00,59.39,59.52,59.33,59.36,37548.0,58.5851,58.7133,58.5259,58.5555,37548.0
2025-02-06 10:30:00,59.37,59.57,59.26,59.54,142460.0,58.5654,58.7626,58.4568,58.7331,142460.0
2025-02-06 11:00:00,59.53,59.81,59.49,59.79,39440.0,58.7232,58.9994,58.6837,58.9797,39440.0
2025-02-06 11:30:00,59.78,59.86,59.71,59.8,73170.0,58.9698,59.0487,58.9008,58.9895,73170.0
2025-02-06 12:00:00,59.8,59.91,59.79,59.88,65445.0,58.9895,59.098,58.9797,59.0684,65445.0
2025-02-06 12:30:00,59.88,59.94,59.84,59.87,38894.0,59.0684,59.1276,59.029,59.0586,38894.0
2025-02-06 13:00:00,59.87,59.92,59.78,59.8,118644.0,59.0586,59.1079,58.9698,58.9895,118644.0
2025-02-06 13:30:00,59.79,59.83,59.69,59.72,59517.0,58.9797,59.0191,58.881,58.9106,59517.0
2025-02-06 14:00:00,59.71,59.73,59.64,59.64,92277.0,58.9008,58.9205,58.8317,58.8317,92277.0
2025-02-06 14:30:00,59.64,59.77,59.47,59.73,108440.0,58.8317,58.9599,58.664,58.9205,108440.0
2025-02-06 15:00:00,59.73,59.82,59.68,59.8,139638.0,58.9205,59.0093,58.8712,58.9895,139638.0
2025-02-06 15:30:00,59.81,59.97,59.81,59.94,422215.0,58.9994,59.1572,58.9994,59.1276,422215.0
2025-02-07 09:30:00,59.92,59.99,59.43,59.73,106485.0,59.1079,59.177,58.6245,58.9205,106485.0
2025-02-07 10:00:00,59.71,59.72,59.12,59.33,95811.0,58.9008,58.9106,58.3187,58.5259,95811.0
2025-02-07 10:30:00,59.32,59.39,58.67,58.9,99824.0,58.516,58.5851,57.8748,58.1017,99824.0
2025-02-07 11:00:00,58.86,59.28,58.67,59.1,123331.0,58.0623,58.4766,57.8748,58.299,123331.0
2025-02-07 11:30:00,59.13,59.27,59.1,59.13,91374.0,58.3286,58.4667,58.299,58.3286,91374.0
2025-02-07 12:00:00,59.12,59.32,59.08,59.22,85660.0,58.3187,58.516,58.2793,58.4174,85660.0
2025-02-07 12:30:00,59.21,59.27,59.16,59.19,41164.0,58.4075,58.4667,58.3582,58.3878,41164.0
2025-02-07 13:00:00,59.21,59.36,59.21,59.31,60269.0,58.4075,58.5555,58.4075,58.5062,60269.0
2025-02-07 13:30:00,59.31,59.35,59.12,59.13,51289.0,58.5062,58.5456,58.3187,58.3286,51289.0
2025-02-07 14:00:00,59.12,59.35,59.12,59.27,44124.0,58.3187,58.5456,58.3187,58.4667,44124.0
2025-02-07 14:30:00,59.26,59.34,59.23,59.29,69578.0,58.4568,58.5358,58.4273,58.4864,69578.0
2025-02-07 15:00:00,59.29,59.39,59.27,59.34,55231.0,58.4864,58.5851,58.4667,58.5358,55231.0
2025-02-07 15:30:00,59.34,59.49,59.24,59.25,167606.0,58.5358,58.6837,58.4371,58.447,167606.0
2025-02-10 09:30:00,59.45,59.48,58.59,58.86,113977.0,58.6443,58.6739,57.7959,58.0623,113977.0
2025-02-10 10:00:00,58.89,58.94,58.71,58.82,63345.0,58.0919,58.1412,57.9143,58.0228,63345.0
2025-02-10 10:30:00,58.82,58.9,58.68,58.8,49767.0,58.0228,58.1017,57.8847,58.0031,49767.0
2025-02-10 11:00:00,58.83,58.88,58.59,58.8,49646.0,58.0327,58.082,57.7959,58.0031,49646.0
2025-02-10 11:30:00,58.79,58.84,58.66,58.68,46664.0,57.9932,58.0425,57.865,57.8847,46664.0
2025-02-10 12:00:00,58.68,58.68,58.55,58.59,33161.0,57.8847,57.8847,57.7565,57.7959,33161.0
2025-02-10 12:30:00,58.6,58.78,58.59,58.77,20366.0,57.8058,57.9834,57.7959,57.9735,20366.0
2025-02-10 13:00:00,58.77,58.86,58.74,58.75,33946.0,57.9735,58.0623,57.9439,57.9538,33946.0
2025-02-10 13:30:00,58.75,58.91,58.74,58.87,52677.0,57.9538,58.1116,57.9439,58.0721,52677.0
2025-02-10 14:00:00,58.86,58.87,58.82,58.84,44161.0,58.0623,58.0721,58.0228,58.0425,44161.0
2025-02-10 14:30:00,58.84,58.85,58.75,58.78,31115.0,58.0425,58.0524,57.9538,57.9834,31115.0
2025-02-10 15:00:00,58.78,58.82,58.73,58.8,52473.0,57.9834,58.0228,57.934,58.0031,52473.0
2025-02-10 15:30:00,58.8,58.86,58.56,58.62,140655.0,58.0031,58.0623,57.7663,57.8255,140655.0
2025-02-11 09:30:00,58.42,58.7,58.16,58.63,83727.0,57.6282,57.9044,57.3718,57.8354,83727.0
2025-02-11 10:00:00,58.64,58.69,58.45,58.67,44368.0,57.8453,57.8946,57.6578,57.8748,44368.0
2025-02-11 10:30:00,58.68,58.9,58.66,58.89,44279.0,57.8847,58.1017,57.865,58.0919,44279.0
2025-02-11 11:00:00,58.9,59.11,58.89,58.97,74700.0,58.1017,58.3089,58.0919,58.1708,74700.0
2025-02-11 11:30:00,58.99,59.14,58.97,59.11,30385.0,58.1905,58.3385,58.1708,58.3089,30385.0
2025-02-11 12:00:00,59.1,59.22,59.06,59.13,47299.0,58.299,58.4174,58.2596,58.3286,47299.0
2025-02-11 12:30:00,59.15,59.15,58.95,59.05,37093.0,58.3483,58.3483,58.1511,58.2497,37093.0
2025-02-11 13:00:00,59.04,59.13,59.0,59.04,48354.0,58.2398,58.3286,58.2004,58.2398,48354.0
2025-02-11 13:30:00,59.03,59.11,59.03,59.07,25525.0,58.23,58.3089,58.23,58.2694,25525.0
2025-02-11 14:00:00,59.07,59.09,59.0,59.02,50222.0,58.2694,58.2892,58.2004,58.2201,50222.0
2025-02-11 14:30:00,59.01,59.23,59.0,59.23,80116.0,58.2102,58.4273,58.2004,58.4273,80116.0
2025-02-11 15:00:00,59.23,59.27,59.17,59.25,50883.0,58.4273,58.4667,58.3681,58.447,50883.0
2025-02-11 15:30:00,59.26,59.43,59.25,59.35,230066.0,58.4568,58.6245,58.447,58.5456,230066.0
2025-02-12 09:30:00,58.58,58.58,58.28,58.38,140815.0,57.7861,57.7861,57.4901,57.5888,140815.0
2025-02-12 10:00:00,58.39,58.54,58.24,58.45,105548.0,57.5986,57.7466,57.4507,57.6578,105548.0
2025-02-12 10:30:00,58.45,58.69,58.32,58.58,91683.0,57.6578,57.8946,57.5296,57.7861,91683.0
2025-02-12 11:00:00,58.58,58.58,58.08,58.19,65510.0,57.7861,57.7861,57.2928,57.4014,65510.0
2025-02-12 11:30:00,58.22,58.23,58.03,58.17,65302.0,57.4309,57.4408,57.2435,57.3816,65302.0
2025-02-12 12:00:00,58.15,58.41,58.11,58.3,57162.0,57.3619,57.6184,57.3224,57.5099,57162.0
2025-02-12 12:30:00,58.3,58.4,58.22,58.34,30527.0,57.5099,57.6085,57.4309,57.5493,30527.0
2025-02-12 13:00:00,58.34,58.36,58.15,58.16,48424.0,57.5493,57.569,57.3619,57.3718,48424.0
2025-02-12 13:30:00,58.15,58.35,58.15,58.31,34037.0,57.3619,57.5592,57.3619,57.5197,34037.0
2025-02-12 14:00:00,58.3,58.33,58.2,58.25,44588.0,57.5099,57.5395,57.4112,57.4605,44588.0
2025-02-12 14:30:00,58.25,58.4,58.24,58.33,41900.0,57.4605,57.6085,57.4507,57.5395,41900.0
2025-02-12 15:00:00,58.33,58.44,58.31,58.33,41667.0,57.5395,57.648,57.5197,57.5395,41667.0
2025-02-12 15:30:00,58.33,58.34,58.1,58.12,181018.0,57.5395,57.5493,57.3126,57.3323,181018.0
2025-02-13 09:30:00,58.22,58.31,58.06,58.11,64693.0,57.4309,57.5197,57.2731,57.3224,64693.0
2025-02-13 10:00:00,58.18,58.28,58.09,58.15,67031.0,57.3915,57.4901,57.3027,57.3619,67031.0
2025-02-13 10:30:00,58.14,58.14,57.88,58.04,47916.0,57.352,57.352,57.0956,57.2534,47916.0
2025-02-13 11:00:00,58.05,58.08,57.97,58.02,30349.0,57.2632,57.2928,57.1843,57.2337,30349.0
2025-02-13 11:30:00,58.03,58.09,57.97,58.03,41992.0,57.2435,57.3027,57.1843,57.2435,41992.0
2025-02-13 12:00:00,58.03,58.17,58.0,58.11,28905.0,57.2435,57.3816,57.2139,57.3224,28905.0
2025-02-13 12:30:00,58.11,58.11,57.95,57.96,195372.0,57.3224,57.3224,57.1646,57.1745,195372.0
2025-02-13 13:00:00,57.96,58.04,57.93,58.02,26980.0,57.1745,57.2534,57.1449,57.2337,26980.0
2025-02-13 13:30:00,58.03,58.11,57.87,58.08,103073.0,57.2435,57.3224,57.0857,57.2928,103073.0
2025-02-13 14:00:00,58.07,58.29,58.06,58.18,32741.0,57.283,57.5,57.2731,57.3915,32741.0
2025-02-13 14:30:00,58.18,58.23,58.09,58.13,51293.0,57.3915,57.4408,57.3027,57.3422,51293.0
2025-02-13 15:00:00,58.13,58.39,58.13,58.37,73487.0,57.3422,57.5986,57.3422,57.5789,73487.0
2025-02-13 15:30:00,58.36,58.47,58.3,58.44,168069.0,57.569,57.6776,57.5099,57.648,168069.0
2025-02-14 09:30:00,58.52,59.24,58.52,59.07,188015.0,57.7269,58.4371,57.7269,58.2694,188015.0
2025-02-14 10:00:00,59.09,59.09,58.62,58.64,89315.0,58.2892,58.2892,57.8255,57.8453,89315.0
2025-02-14 10:30:00,58.65,58.83,58.63,58.64,69340.0,57.8551,58.0327,57.8354,57.8453,69340.0
2025-02-14 11:00:00,58.65,58.76,58.53,58.54,39965.0,57.8551,57.9636,57.7367,57.7466,39965.0
2025-02-14 11:30:00,58.53,58.61,58.51,58.58,31350.0,57.7367,57.8157,57.717,57.7861,31350.0
2025-02-14 12:00:00,58.58,58.61,58.5,58.53,45857.0,57.7861,57.8157,57.7071,57.7367,45857.0
2025-02-14 12:30:00,58.53,58.58,58.47,58.55,40291.0,57.7367,57.7861,57.6776,57.7565,40291.0
2025-02-14 13:00:00,58.55,58.61,58.49,58.57,34164.0,57.7565,57.8157,57.6973,57.7762,34164.0
2025-02-14 13:30:00,58.56,58.69,58.56,58.68,50542.0,57.7663,57.8946,57.7663,57.8847,50542.0
2025-02-14 14:00:00,58.67,58.7,58.59,58.6,39161.0,57.8748,57.9044,57.7959,57.8058,39161.0
2025-02-14 14:30:00,58.61,58.67,58.6,58.64,53661.0,57.8157,57.8748,57.8058,57.8453,53661.0
2025-02-14 15:00:00,58.64,58.72,58.55,58.57,50245.0,57.8453,57.9242,57.7565,57.7762,50245.0
2025-02-14 15:30:00,58.57,58.6,58.41,58.59,158610.0,57.7762,57.8058,57.6184,57.7959,158610.0
2025-02-18 09:30:00,58.67,58.73,58.38,58.57,79379.0,57.8748,57.934,57.5888,57.7762,79379.0
2025-02-18 10:00:00,58.57,58.81,58.49,58.77,64530.0,57.7762,58.0129,57.6973,57.9735,64530.0
2025-02-18 10:30:00,58.79,59.03,58.76,58.96,55285.0,57.9932,58.23,57.9636,58.1609,55285.0
2025-02-18 11:00:00,58.95,58.95,58.73,58.76,47009.0,58.1511,58.1511,57.934,57.9636,47009.0
2025-02-18 11:30:00,58.76,58.86,58.66,58.85,70377.0,57.9636,58.0623,57.865,58.0524,70377.0
2025-02-18 12:00:00,58.85,59.21,58.85,59.1,88738.0,58.0524,58.4075,58.0524,58.299,88738.0
2025-02-18 12:30:00,59.09,59.13,59.04,59.05,208565.0,58.2892,58.3286,58.2398,58.2497,208565.0
2025-02-18 13:00:00,59.06,59.17,59.05,59.15,174072.0,58.2596,58.3681,58.2497,58.3483,174072.0
2025-02-18 13:30:00,59.16,59.2,58.93,58.95,1537634.0,58.3582,58.3977,58.1313,58.1511,1537634.0
2025-02-18 14:00:00,58.95,58.96,58.74,58.77,81415.0,58.1511,58.1609,57.9439,57.9735,81415.0
2025-02-18 14:30:00,58.77,58.95,58.77,58.92,32486.0,57.9735,58.1511,57.9735,58.1215,32486.0
2025-02-18 15:00:00,58.93,59.04,58.92,59.0,40326.0,58.1313,58.2398,58.1215,58.2004,40326.0
2025-02-18 15:30:00,59.0,59.06,58.86,59.05,184658.0,58.2004,58.2596,58.0623,58.2497,184658.0
2025-02-19 09:30:00,58.63,58.68,58.36,58.64,160680.0,57.8354,57.8847,57.569,57.8453,160680.0
2025-02-19 10:00:00,58.66,58.86,58.62,58.8,64010.0,57.865,58.0623,57.8255,58.0031,64010.0
2025-02-19 10:30:00,58.81,58.87,58.5,58.58,77734.0,58.0129,58.0721,57.7071,57.7861,77734.0
2025-02-19 11:00:00,58.57,58.69,58.56,58.66,40653.0,57.7762,57.8946,57.7663,57.865,40653.0
2025-02-19 11:30:00,58.67,58.72,58.61,58.64,55906.0,57.8748,57.9242,57.8157,57.8453,55906.0
2025-02-19 12:00:00,58.64,58.67,58.5,58.51,42938.0,57.8453,57.8748,57.7071,57.717,42938.0
2025-02-19 12:30:00,58.52,58.53,58.41,58.48,60527.0,57.7269,57.7367,57.6184,57.6874,60527.0
2025-02-19 13:00:00,58.48,58.54,58.45,58.5,70442.0,57.6874,57.7466,57.6578,57.7071,70442.0
2025-02-19 13:30:00,58.5,58.59,58.5,58.57,67762.0,57.7071,57.7959,57.7071,57.7762,67762.0
2025-02-19 14:00:00,58.55,58.75,58.46,58.68,81600.0,57.7565,57.9538,57.6677,57.8847,81600.0
2025-02-19 14:30:00,58.68,58.85,58.67,58.79,85502.0,57.8847,58.0524,57.8748,57.9932,85502.0
2025-02-19 15:00:00,58.78,58.94,58.76,58.87,145203.0,57.9834,58.1412,57.9636,58.0721,145203.0
2025-02-19 15:30:00,58.88,58.99,58.72,58.75,199476.0,58.082,58.1905,57.9242,57.9538,199476.0
2025-02-20 09:30:00,58.64,58.8,58.05,58.08,98646.0,57.8453,58.0031,57.2632,57.2928,98646.0
2025-02-20 10:00:00,58.09,58.13,57.53,57.54,122543.0,57.3027,57.3422,56.7503,56.7602,122543.0
2025-02-20 10:30:00,57.55,57.73,57.35,57.41,48937.0,56.77,56.9476,56.5727,56.6319,48937.0
2025-02-20 11:00:00,57.42,57.42,57.26,57.34,59095.0,56.6418,56.6418,56.484,56.5629,59095.0
2025-02-20 11:30:00,57.34,57.54,57.33,57.52,35883.0,56.5629,56.7602,56.553,56.7404,35883.0
2025-02-20 12:00:00,57.53,57.75,57.5,57.66,32891.0,56.7503,56.9673,56.7207,56.8785,32891.0
2025-02-20 12:30:00,57.67,57.7,57.57,57.62,42112.0,56.8884,56.918,56.7898,56.8391,42112.0
2025-02-20 13:00:00,57.61,57.66,57.55,57.62,24863.0,56.8292,56.8785,56.77,56.8391,24863.0
2025-02-20 13:30:00,57.61,57.73,57.61,57.68,33544.0,56.8292,56.9476,56.8292,56.8983,33544.0
2025-02-20 14:00:00,57.69,57.82,57.64,57.81,225063.0,56.9081,57.0364,56.8588,57.0265,225063.0
2025-02-20 14:30:00,57.82,57.94,57.8,57.92,257104.0,57.0364,57.1547,57.0166,57.135,257104.0
2025-02-20 15:00:00,57.9,57.99,57.88,57.94,78353.0,57.1153,57.2041,57.0956,57.1547,78353.0
2025-02-20 15:30:00,57.95,58.08,57.78,57.78,214775.0,57.1646,57.2928,56.9969,56.9969,214775.0
2025-02-21 09:30:00,58.08,58.28,57.78,57.88,188538.0,57.2928,57.4901,56.9969,57.0956,188538.0
2025-02-21 10:00:00,57.87,57.87,57.56,57.57,108109.0,57.0857,57.0857,56.7799,56.7898,108109.0
2025-02-21 10:30:00,57.57,57.66,57.45,57.45,108204.0,56.7898,56.8785,56.6714,56.6714,108204.0
2025-02-21 11:00:00,57.46,57.62,57.45,57.58,213452.0,56.6812,56.8391,56.6714,56.7996,213452.0
2025-02-21 11:30:00,57.58,57.58,57.46,57.56,109382.0,56.7996,56.7996,56.6812,56.7799,109382.0
2025-02-21 12:00:00,57.55,57.57,57.42,57.43,41716.0,56.77,56.7898,56.6418,56.6517,41716.0
2025-02-21 12:30:00,57.42,57.43,57.13,57.14,195919.0,56.6418,56.6517,56.3557,56.3656,195919.0
2025-02-21 13:00:00,57.14,57.15,56.77,56.8,209689.0,56.3656,56.3754,56.0006,56.0302,209689.0
2025-02-21 13:30:00,56.79,56.92,56.68,56.7,229430.0,56.0203,56.1486,55.9118,55.9315,229430.0
2025-02-21 14:00:00,56.69,56.82,56.44,56.52,226186.0,55.9217,56.0499,55.6751,55.754,226186.0
2025-02-21 14:30:00,56.53,56.71,56.45,56.59,117232.0,55.7638,55.9414,55.6849,55.823,117232.0
2025-02-21 15:00:00,56.58,56.73,56.51,56.7,67007.0,55.8132,55.9611,55.7441,55.9315,67007.0
2025-02-21 15:30:00,56.7,56.81,56.45,56.52,259508.0,55.9315,56.0401,55.6849,55.754,259508.0
2025-02-24 09:30:00,56.91,57.09,56.48,56.51,180768.0,56.1387,56.3163,55.7145,55.7441,180768.0
2025-02-24 10:00:00,56.55,56.63,56.04,56.39,89655.0,55.7836,55.8625,55.2805,55.6257,89655.0
2025-02-24 10:30:00,56.37,56.66,56.32,56.33,65494.0,55.606,55.8921,55.5567,55.5666,65494.0
2025-02-24 11:00:00,56.31,56.61,56.31,56.56,46537.0,55.5468,55.8428,55.5468,55.7934,46537.0
2025-02-24 11:30:00,56.55,56.67,56.45,56.45,51392.0,55.7836,55.902,55.6849,55.6849,51392.0
2025-02-24 12:00:00,56.45,56.65,56.45,56.6,30778.0,55.6849,55.8822,55.6849,55.8329,30778.0
2025-02-24 12:30:00,56.6,56.75,56.56,56.68,66514.0,55.8329,55.9809,55.7934,55.9118,66514.0
2025-02-24 13:00:00,56.65,56.79,56.62,56.72,29970.0,55.8822,56.0203,55.8526,55.9513,29970.0
2025-02-24 13:30:00,56.71,56.87,56.68,56.7,23503.0,55.9414,56.0992,55.9118,55.9315,23503.0
2025-02-24 14:00:00,56.7,56.82,56.7,56.73,55874.0,55.9315,56.0499,55.9315,55.9611,55874.0
2025-02-24 14:30:00,56.73,56.81,56.68,56.7,39316.0,55.9611,56.0401,55.9118,55.9315,39316.0
2025-02-24 15:00:00,56.7,56.73,56.52,56.54,119800.0,55.9315,55.9611,55.754,55.7737,119800.0
2025-02-24 15:30:00,56.54,56.61,56.16,56.18,174574.0,55.7737,55.8428,55.3989,55.4186,174574.0
2025-02-25 09:30:00,56.51,56.96,56.4,56.47,206985.0,55.7441,56.188,55.6356,55.7047,206985.0
2025-02-25 10:00:00,56.46,56.46,56.13,56.14,197291.0,55.6948,55.6948,55.3693,55.3791,197291.0
2025-02-25 10:30:00,56.15,56.66,56.13,56.52,152865.0,55.389,55.8921,55.3693,55.754,152865.0
2025-02-25 11:00:00,56.52,56.52,56.15,56.17,65748.0,55.754,55.754,55.389,55.4087,65748.0
2025-02-25 11:30:00,56.16,56.22,55.86,56.15,90015.0,55.3989,55.4581,55.1029,55.389,90015.0
2025-02-25 12:00:00,56.13,56.21,56.07,56.21,26923.0,55.3693,55.4482,55.3101,55.4482,26923.0
2025-02-25 12:30:00,56.22,56.48,56.21,56.48,126341.0,55.4581,55.7145,55.4482,55.7145,126341.0
2025-02-25 13:00:00,56.48,56.67,56.29,56.29,179938.0,55.7145,55.902,55.5271,55.5271,179938.0
2025-02-25 13:30:00,56.29,56.53,56.28,56.4,60276.0,55.5271,55.7638,55.5172,55.6356,60276.0
2025-02-25 14:00:00,56.39,56.44,56.21,56.21,49219.0,55.6257,55.6751,55.4482,55.4482,49219.0
2025-02-25 14:30:00,56.23,56.6,56.22,56.47,927387.0,55.4679,55.8329,55.4581,55.7047,927387.0
2025-02-25 15:00:00,56.48,56.73,56.45,56.61,82499.0,55.7145,55.9611,55.6849,55.8428,82499.0
2025-02-25 15:30:00,56.63,56.63,56.25,56.3,154880.0,55.8625,55.8625,55.4876,55.537,154880.0
2025-02-26 09:30:00,56.34,56.95,56.25,56.82,139988.0,55.5764,56.1782,55.4876,56.0499,139988.0
2025-02-26 10:00:00,56.83,56.83,56.59,56.68,109982.0,56.0598,56.0598,55.823,55.9118,109982.0
2025-02-26 10:30:00,56.65,56.72,56.59,56.66,30500.0,55.8822,55.9513,55.823,55.8921,30500.0
2025-02-26 11:00:00,56.67,56.73,56.57,56.59,91084.0,55.902,55.9611,55.8033,55.823,91084.0
2025-02-26 11:30:00,56.58,56.66,56.47,56.48,80610.0,55.8132,55.8921,55.7047,55.7145,80610.0
2025-02-26 12:00:00,56.47,56.58,56.4,56.48,65338.0,55.7047,55.8132,55.6356,55.7145,65338.0
2025-02-26 12:30:00,56.49,56.51,56.21,56.25,127088.0,55.7244,55.7441,55.4482,55.4876,127088.0
2025-02-26 13:00:00,56.25,56.31,56.13,56.14,148013.0,55.4876,55.5468,55.3693,55.3791,148013.0
2025-02-26 13:30:00,56.13,56.18,55.97,56.09,135493.0,55.3693,55.4186,55.2114,55.3298,135493.0
2025-02-26 14:00:00,56.07,56.09,55.92,55.94,122564.0,55.3101,55.3298,55.1621,55.1818,122564.0
2025-02-26 14:30:00,55.94,56.12,55.92,55.93,91910.0,55.1818,55.3594,55.1621,55.172,91910.0
2025-02-26 15:00:00,55.94,56.1,55.91,56.09,115535.0,55.1818,55.3397,55.1523,55.3298,115535.0
2025-02-26 15:30:00,56.08,56.34,56.06,56.32,284065.0,55.3199,55.5764,55.3002,55.5567,284065.0
2025-02-27 09:30:00,56.41,56.72,56.32,56.41,139233.0,55.6455,55.9513,55.5567,55.6455,139233.0
2025-02-27 10:00:00,56.38,57.16,56.27,56.88,106508.0,55.6159,56.3853,55.5074,56.1091,106508.0
2025-02-27 10:30:00,56.91,56.91,56.68,56.7,32278.0,56.1387,56.1387,55.9118,55.9315,32278.0
2025-02-27 11:00:00,56.71,56.92,56.71,56.8,40153.0,55.9414,56.1486,55.9414,56.0302,40153.0
2025-02-27 11:30:00,56.82,56.89,56.66,56.7,51934.0,56.0499,56.119,55.8921,55.9315,51934.0
2025-02-27 12:00:00,56.7,56.81,56.64,56.81,47161.0,55.9315,56.0401,55.8724,56.0401,47161.0
2025-02-27 12:30:00,56.86,56.87,56.58,56.68,30041.0,56.0894,56.0992,55.8132,55.9118,30041.0
2025-02-27 13:00:00,56.7,56.83,56.69,56.79,41406.0,55.9315,56.0598,55.9217,56.0203,41406.0
2025-02-27 13:30:00,56.76,56.92,56.76,56.88,26499.0,55.9907,56.1486,55.9907,56.1091,26499.0
2025-02-27 14:00:00,56.87,56.9,56.63,56.64,35709.0,56.0992,56.1288,55.8625,55.8724,35709.0
2025-02-27 14:30:00,56.63,56.64,56.33,56.52,83005.0,55.8625,55.8724,55.5666,55.754,83005.0
2025-02-27 15:00:00,56.52,56.53,56.34,56.39,83727.0,55.754,55.7638,55.5764,55.6257,83727.0
2025-02-27 15:30:00,56.41,56.59,56.38,56.46,257718.0,55.6455,55.823,55.6159,55.6948,257718.0
2025-02-28 09:30:00,56.8,57.1,56.74,57.1,147235.0,56.0302,56.3261,55.971,56.3261,147235.0
2025-02-28 10:00:00,57.1,57.38,57.09,57.21,68473.0,56.3261,56.6023,56.3163,56.4346,68473.0
2025-02-28 10:30:00,57.2,57.34,57.18,57.33,39821.0,56.4248,56.5629,56.405,56.553,39821.0
2025-02-28 11:00:00,57.32,57.36,57.15,57.15,58155.0,56.5431,56.5826,56.3754,56.3754,58155.0
2025-02-28 11:30:00,57.14,57.31,57.11,57.27,39736.0,56.3656,56.5333,56.336,56.4938,39736.0
2025-02-28 12:00:00,57.25,57.26,57.1,57.14,77583.0,56.4741,56.484,56.3261,56.3656,77583.0
2025-02-28 12:30:00,57.13,57.13,56.7,56.71,125506.0,56.3557,56.3557,55.9315,55.9414,125506.0
2025-02-28 13:00:00,56.7,56.85,56.48,56.69,146755.0,55.9315,56.0795,55.7145,55.9217,146755.0
2025-02-28 13:30:00,56.68,56.93,56.6,56.63,144039.0,55.9118,56.1584,55.8329,55.8625,144039.0
2025-02-28 14:00:00,56.61,56.79,56.58,56.75,86466.0,55.8428,56.0203,55.8132,55.9809,86466.0
2025-02-28 14:30:00,56.73,56.9,56.72,56.9,126608.0,55.9611,56.1288,55.9513,56.1288,126608.0
2025-02-28 15:00:00,56.89,57.14,56.89,57.13,118169.0,56.119,56.3656,56.119,56.3557,118169.0
2025-02-28 15:30:00,57.13,57.34,56.96,57.34,477304.0,56.3557,56.5629,56.188,56.5629,477304.0
2025-03-03 09:30:00,57.49,57.87,57.35,57.4,245756.0,56.7108,57.0857,56.5727,56.6221,245756.0
2025-03-03 10:00:00,57.39,57.73,57.19,57.72,150827.0,56.6122,56.9476,56.4149,56.9377,150827.0
2025-03-03 10:30:00,57.69,57.96,57.66,57.74,158292.0,56.9081,57.1745,56.8785,56.9574,158292.0
2025-03-03 11:00:00,57.75,57.83,57.6,57.63,87926.0,56.9673,57.0462,56.8193,56.8489,87926.0
2025-03-03 11:30:00,57.63,57.71,57.4,57.62,75913.0,56.8489,56.9279,56.6221,56.8391,75913.0
2025-03-03 12:00:00,57.61,57.93,57.6,57.85,51083.0,56.8292,57.1449,56.8193,57.066,51083.0
2025-03-03 12:30:00,57.87,57.91,57.64,57.67,71814.0,57.0857,57.1251,56.8588,56.8884,71814.0
2025-03-03 13:00:00,57.66,57.67,57.21,57.23,117373.0,56.8785,56.8884,56.4346,56.4544,117373.0
2025-03-03 13:30:00,57.22,57.58,57.13,57.29,126484.0,56.4445,56.7996,56.3557,56.5135,126484.0
2025-03-03 14:00:00,57.28,57.49,57.27,57.34,91008.0,56.5037,56.7108,56.4938,56.5629,91008.0
2025-03-03 14:30:00,57.34,57.45,56.89,56.89,191210.0,56.5629,56.6714,56.119,56.119,191210.0
2025-03-03 15:00:00,56.9,56.9,56.17,56.19,195828.0,56.1288,56.1288,55.4087,55.4285,195828.0
2025-03-03 15:30:00,56.19,56.64,56.19,56.64,403185.0,55.4285,55.8724,55.4285,55.8724,403185.0
2025-03-04 09:30:00,56.01,56.07,54.47,54.5,820099.0,55.2509,55.3101,53.7318,53.7614,820099.0
2025-03-04 10:00:00,54.48,54.57,53.99,54.41,190491.0,53.7416,53.8304,53.2583,53.6726,190491.0
2025-03-04 10:30:00,54.4,54.55,54.01,54.07,265010.0,53.6627,53.8107,53.278,53.3372,265010.0
2025-03-04 11:00:00,54.04,54.22,53.85,53.92,166604.0,53.3076,53.4852,53.1202,53.1892,166604.0
2025-03-04 11:30:00,53.93,54.45,53.89,54.43,139548.0,53.1991,53.712,53.1596,53.6923,139548.0
2025-03-04 12:00:00,54.44,54.78,54.39,54.72,324787.0,53.7022,54.0376,53.6529,53.9784,324787.0
2025-03-04 12:30:00,54.7,55.02,54.58,54.73,195759.0,53.9587,54.2743,53.8403,53.9882,195759.0
2025-03-04 13:00:00,54.72,55.23,54.72,54.99,73776.0,53.9784,54.4815,53.9784,54.2447,73776.0
2025-03-04 13:30:00,54.95,55.36,54.94,55.31,66836.0,54.2053,54.6097,54.1954,54.5604,66836.0
2025-03-04 14:00:00,55.3,55.65,55.29,55.45,97339.0,54.5505,54.8958,54.5407,54.6985,97339.0
2025-03-04 14:30:00,55.46,55.56,55.32,55.5,92376.0,54.7084,54.807,54.5702,54.7478,92376.0
2025-03-04 15:00:00,55.49,55.79,55.31,55.61,192780.0,54.7379,55.0339,54.5604,54.8563,192780.0
2025-03-04 15:30:00,55.61,55.61,54.53,54.57,1739537.0,54.8563,54.8563,53.791,53.8304,1739537.0
2025-03-05 09:30:00,54.65,54.99,54.12,54.15,268760.0,53.9093,54.2447,53.3865,53.4161,268760.0
2025-03-05 10:00:00,54.15,54.66,54.07,54.22,141438.0,53.4161,53.9192,53.3372,53.4852,141438.0
2025-03-05 10:30:00,54.21,54.36,54.09,54.15,111721.0,53.4753,53.6233,53.3569,53.4161,111721.0
2025-03-05 11:00:00,54.13,54.13,53.69,53.77,100572.0,53.3964,53.3964,52.9623,53.0413,100572.0
2025-03-05 11:30:00,53.75,54.05,53.66,53.95,184615.0,53.0215,53.3175,52.9327,53.2188,184615.0
2025-03-05 12:00:00,53.93,54.25,53.92,54.13,139579.0,53.1991,53.5147,53.1892,53.3964,139579.0
2025-03-05 12:30:00,54.13,54.39,54.12,54.36,312481.0,53.3964,53.6529,53.3865,53.6233,312481.0
2025-03-05 13:00:00,54.36,54.52,54.14,54.31,266316.0,53.6233,53.7811,53.4062,53.5739,266316.0
2025-03-05 13:30:00,54.29,54.52,54.17,54.52,149768.0,53.5542,53.7811,53.4358,53.7811,149768.0
2025-03-05 14:00:00,54.54,54.91,54.51,54.74,194637.0,53.8008,54.1658,53.7712,53.9981,194637.0
2025-03-05 14:30:00,54.75,54.92,54.71,54.76,184914.0,54.008,54.1757,53.9685,54.0178,184914.0
2025-03-05 15:00:00,54.75,54.98,54.65,54.82,141215.0,54.008,54.2349,53.9093,54.077,141215.0
2025-03-05 15:30:00,54.8,54.8,54.34,54.54,304352.0,54.0573,54.0573,53.6035,53.8008,304352.0
2025-03-06 09:30:00,53.96,53.96,53.23,53.51,237165.0,53.2287,53.2287,52.5086,52.7848,237165.0
2025-03-06 10:00:00,53.52,53.93,53.49,53.81,218099.0,52.7946,53.1991,52.765,53.0807,218099.0
2025-03-06 10:30:00,53.8,54.16,53.77,53.98,138449.0,53.0708,53.426,53.0413,53.2484,138449.0
2025-03-06 11:00:00,54.0,54.15,53.83,54.03,234491.0,53.2681,53.4161,53.1004,53.2977,234491.0
2025-03-06 11:30:00,54.02,54.19,53.59,53.59,130580.0,53.2879,53.4556,52.8637,52.8637,130580.0
2025-03-06 12:00:00,53.58,53.68,53.44,53.47,65487.0,52.8538,52.9525,52.7157,52.7453,65487.0
2025-03-06 12:30:00,53.48,53.63,53.35,53.55,91285.0,52.7552,52.9032,52.6269,52.8242,91285.0
2025-03-06 13:00:00,53.56,53.79,53.5,53.64,59523.0,52.8341,53.061,52.7749,52.913,59523.0
2025-03-06 13:30:00,53.64,53.73,53.45,53.51,72164.0,52.913,53.0018,52.7256,52.7848,72164.0
2025-03-06 14:00:00,53.5,53.54,53.34,53.36,64770.0,52.7749,52.8144,52.6171,52.6368,64770.0
2025-03-06 14:30:00,53.37,54.01,53.32,53.43,180003.0,52.6467,53.278,52.5974,52.7059,180003.0
2025-03-06 15:00:00,53.43,53.76,53.39,53.73,162374.0,52.7059,53.0314,52.6664,53.0018,162374.0
2025-03-06 15:30:00,53.76,53.9,53.58,53.72,285217.0,53.0314,53.1695,52.8538,52.9919,285217.0
2025-03-07 09:30:00,53.57,53.85,53.43,53.55,269723.0,52.844,53.1202,52.7059,52.8242,269723.0
2025-03-07 10:00:00,53.53,53.67,52.97,53.19,226559.0,52.8045,52.9426,52.2521,52.4691,226559.0
2025-03-07 10:30:00,53.18,53.36,52.88,53.11,192080.0,52.4593,52.6368,52.1633,52.3902,192080.0
2025-03-07 11:00:00,53.1,53.16,52.76,52.79,202831.0,52.3803,52.4395,52.0449,52.0745,202831.0
2025-03-07 11:30:00,52.8,52.91,52.59,52.62,227605.0,52.0844,52.1929,51.8772,51.9068,227605.0
2025-03-07 12:00:00,52.62,52.78,52.55,52.77,138668.0,51.9068,52.0647,51.8378,52.0548,138668.0
2025-03-07 12:30:00,52.76,53.39,52.71,53.14,140344.0,52.0449,52.6664,51.9956,52.4198,140344.0
2025-03-07 13:00:00,53.14,53.61,53.11,53.4,136395.0,52.4198,52.8834,52.3902,52.6763,136395.0
2025-03-07 13:30:00,53.41,53.79,53.37,53.75,78959.0,52.6861,53.061,52.6467,53.0215,78959.0
2025-03-07 14:00:00,53.75,53.83,53.58,53.79,106437.0,53.0215,53.1004,52.8538,53.061,106437.0
2025-03-07 14:30:00,53.79,53.95,53.76,53.87,137268.0,53.061,53.2188,53.0314,53.1399,137268.0
2025-03-07 15:00:00,53.87,54.01,53.81,53.86,191459.0,53.1399,53.278,53.0807,53.13,191459.0
2025-03-07 15:30:00,53.86,53.89,53.65,53.74,666420.0,53.13,53.1596,52.9229,53.0117,666420.0
2025-03-10 09:30:00,52.83,53.11,52.55,52.86,293503.0,52.114,52.3902,51.8378,52.1436,293503.0
2025-03-10 10:00:00,52.86,52.9,52.55,52.63,227672.0,52.1436,52.183,51.8378,51.9167,227672.0
2025-03-10 10:30:00,52.62,52.73,52.48,52.71,194632.0,51.9068,52.0154,51.7687,51.9956,194632.0
2025-03-10 11:00:00,52.71,52.96,52.55,52.62,324933.0,51.9956,52.2422,51.8378,51.9068,324933.0
2025-03-10 11:30:00,52.62,52.92,52.56,52.56,148820.0,51.9068,52.2028,51.8477,51.8477,148820.0
2025-03-10 12:00:00,52.55,52.65,52.43,52.51,155027.0,51.8378,51.9364,51.7194,51.7983,155027.0
2025-03-10 12:30:00,52.52,52.64,52.29,52.3,170895.0,51.8082,51.9266,51.5813,51.5912,170895.0
2025-03-10 13:00:00,52.29,52.32,52.07,52.13,122020.0,51.5813,51.6109,51.3643,51.4235,122020.0
2025-03-10 13:30:00,52.13,52.13,51.73,51.76,163839.0,51.4235,51.4235,51.0289,51.0585,163839.0
2025-03-10 14:00:00,51.77,51.86,51.47,51.54,245417.0,51.0684,51.1571,50.7724,50.8415,245417.0
2025-03-10 14:30:00,51.53,51.6,51.34,51.37,253549.0,50.8316,50.9007,50.6442,50.6738,253549.0
2025-03-10 15:00:00,51.36,52.01,51.23,51.87,355753.0,50.6639,51.3051,50.5357,51.167,355753.0
2025-03-10 15:30:00,51.89,52.15,51.6,51.66,910440.0,51.1867,51.4432,50.9007,50.9599,910440.0
2025-03-11 09:30:00,51.71,52.15,51.71,51.92,316254.0,51.0092,51.4432,51.0092,51.2163,316254.0
2025-03-11 10:00:00,51.88,52.24,51.11,51.16,488578.0,51.1769,51.532,50.4173,50.4666,488578.0
2025-03-11 10:30:00,51.18,51.27,50.91,50.95,207945.0,50.4864,50.5751,50.22,50.2595,207945.0
2025-03-11 11:00:00,50.92,51.48,50.87,51.26,227141.0,50.2299,50.7823,50.1806,50.5653,227141.0
2025-03-11 11:30:00,51.28,51.56,51.25,51.31,155936.0,50.585,50.8612,50.5554,50.6146,155936.0
2025-03-11 12:00:00,51.32,51.44,51.22,51.39,101168.0,50.6245,50.7428,50.5258,50.6935,101168.0
2025-03-11 12:30:00,51.4,51.53,51.23,51.28,89728.0,50.7034,50.8316,50.5357,50.585,89728.0
2025-03-11 13:00:00,51.27,51.37,51.05,51.05,85576.0,50.5751,50.6738,50.3581,50.3581,85576.0
2025-03-11 13:30:00,51.04,51.38,51.01,51.17,131108.0,50.3483,50.6836,50.3187,50.4765,131108.0
2025-03-11 14:00:00,51.17,51.62,51.17,51.54,195113.0,50.4765,50.9204,50.4765,50.8415,195113.0
2025-03-11 14:30:00,51.54,51.98,51.43,51.77,402217.0,50.8415,51.2755,50.733,51.0684,402217.0
2025-03-11 15:00:00,51.78,52.01,51.53,51.63,523725.0,51.0782,51.3051,50.8316,50.9303,523725.0
2025-03-11 15:30:00,51.64,51.74,51.25,51.26,924834.0,50.9401,51.0388,50.5554,50.5653,924834.0
2025-03-12 09:30:00,51.96,52.06,51.28,51.57,398445.0,51.2558,51.3544,50.585,50.8711,398445.0
2025-03-12 10:00:00,51.56,51.58,51.31,51.46,216000.0,50.8612,50.8809,50.6146,50.7626,216000.0
2025-03-12 10:30:00,51.45,51.5,51.15,51.31,154248.0,50.7527,50.802,50.4568,50.6146,154248.0
2025-03-12 11:00:00,51.34,51.54,51.14,51.54,163084.0,50.6442,50.8415,50.4469,50.8415,163084.0
2025-03-12 11:30:00,51.52,51.74,51.46,51.6,664814.0,50.8217,51.0388,50.7626,50.9007,664814.0
2025-03-12 12:00:00,51.61,51.73,51.5,51.63,93195.0,50.9105,51.0289,50.802,50.9303,93195.0
2025-03-12 12:30:00,51.65,51.8,51.58,51.67,83710.0,50.95,51.098,50.8809,50.9697,83710.0
2025-03-12 13:00:00,51.63,52.13,51.62,52.13,61840.0,50.9303,51.4235,50.9204,51.4235,61840.0
2025-03-12 13:30:00,52.14,52.25,51.93,51.94,76931.0,51.4333,51.5419,51.2262,51.2361,76931.0
2025-03-12 14:00:00,51.92,52.26,51.86,52.25,662529.0,51.2163,51.5517,51.1571,51.5419,662529.0
2025-03-12 14:30:00,52.26,52.26,52.06,52.14,75017.0,51.5517,51.5517,51.3544,51.4333,75017.0
2025-03-12 15:00:00,52.12,52.14,51.91,51.92,114697.0,51.4136,51.4333,51.2065,51.2163,114697.0
2025-03-12 15:30:00,51.93,51.98,51.79,51.82,194842.0,51.2262,51.2755,51.0881,51.1177,194842.0
2025-03-13 09:30:00,52.02,52.2,51.8,51.88,306445.0,51.315,51.4925,51.098,51.1769,306445.0
2025-03-13 10:00:00,51.87,52.39,51.83,52.18,186250.0,51.167,51.68,51.1275,51.4728,186250.0
2025-03-13 10:30:00,52.2,52.3,51.85,51.91,125713.0,51.4925,51.5912,51.1473,51.2065,125713.0
2025-03-13 11:00:00,51.92,51.98,51.72,51.79,99820.0,51.2163,51.2755,51.019,51.0881,99820.0
2025-03-13 11:30:00,51.78,51.85,51.52,51.54,156701.0,51.0782,51.1473,50.8217,50.8415,156701.0
2025-03-13 12:00:00,51.53,51.62,51.48,51.48,87143.0,50.8316,50.9204,50.7823,50.7823,87143.0
2025-03-13 12:30:00,51.47,51.71,51.43,51.56,100246.0,50.7724,51.0092,50.733,50.8612,100246.0
2025-03-13 13:00:00,51.6,51.64,51.39,51.43,75794.0,50.9007,50.9401,50.6935,50.733,75794.0
2025-03-13 13:30:00,51.43,51.45,51.23,51.24,101104.0,50.733,50.7527,50.5357,50.5455,101104.0
2025-03-13 14:00:00,51.23,51.55,51.23,51.4,90822.0,50.5357,50.8513,50.5357,50.7034,90822.0
2025-03-13 14:30:00,51.4,51.59,51.36,51.54,104663.0,50.7034,50.8908,50.6639,50.8415,104663.0
2025-03-13 15:00:00,51.53,51.62,51.39,51.44,137802.0,50.8316,50.9204,50.6935,50.7428,137802.0
2025-03-13 15:30:00,51.44,51.51,51.24,51.3,248746.0,50.7428,50.8119,50.5455,50.6047,248746.0
2025-03-14 09:30:00,51.87,52.21,51.73,52.04,204074.0,51.167,51.5024,51.0289,51.3347,204074.0
2025-03-14 10:00:00,52.03,52.03,51.67,51.9,184134.0,51.3248,51.3248,50.9697,51.1966,184134.0
2025-03-14 10:30:00,51.91,52.11,51.9,52.09,138137.0,51.2065,51.4038,51.1966,51.384,138137.0
2025-03-14 11:00:00,52.1,52.36,52.05,52.34,155278.0,51.3939,51.6504,51.3446,51.6306,155278.0
2025-03-14 11:30:00,52.35,52.5,52.34,52.47,152184.0,51.6405,51.7885,51.6306,51.7589,152184.0
2025-03-14 12:00:00,52.47,52.52,52.27,52.27,179018.0,51.7589,51.8082,51.5616,51.5616,179018.0
2025-03-14 12:30:00,52.27,52.51,52.27,52.49,36287.0,51.5616,51.7983,51.5616,51.7786,36287.0
2025-03-14 13:00:00,52.48,52.57,52.44,52.52,177602.0,51.7687,51.8575,51.7293,51.8082,177602.0
2025-03-14 13:30:00,52.53,52.58,52.27,52.28,135235.0,51.8181,51.8674,51.5616,51.5714,135235.0
2025-03-14 14:00:00,52.29,52.43,52.29,52.36,184670.0,51.5813,51.7194,51.5813,51.6504,184670.0
2025-03-14 14:30:00,52.35,52.54,52.35,52.51,137688.0,51.6405,51.8279,51.6405,51.7983,137688.0
2025-03-14 15:00:00,52.5,52.73,52.49,52.64,127737.0,51.7885,52.0154,51.7786,51.9266,127737.0
2025-03-14 15:30:00,52.64,52.8,52.45,52.75,485914.0,51.9266,52.0844,51.7391,52.0351,485914.0
2025-03-17 09:30:00,52.66,53.07,52.63,52.72,209691.0,51.9463,52.3507,51.9167,52.0055,209691.0
2025-03-17 10:00:00,52.7,52.8,52.58,52.59,151489.0,51.9858,52.0844,51.8674,51.8772,151489.0
2025-03-17 10:30:00,52.58,52.81,52.54,52.74,149528.0,51.8674,52.0943,51.8279,52.0252,149528.0
2025-03-17 11:00:00,52.75,53.11,52.74,53.05,148511.0,52.0351,52.3902,52.0252,52.331,148511.0
2025-03-17 11:30:00,53.04,53.07,52.83,52.88,115788.0,52.3211,52.3507,52.114,52.1633,115788.0
2025-03-17 12:00:00,52.88,53.03,52.82,52.95,149484.0,52.1633,52.3113,52.1041,52.2324,149484.0
2025-03-17 12:30:00,52.95,53.04,52.9,53.01,75321.0,52.2324,52.3211,52.183,52.2916,75321.0
2025-03-17 13:00:00,53.01,53.1,52.96,53.04,113480.0,52.2916,52.3803,52.2422,52.3211,113480.0
2025-03-17 13:30:00,53.04,53.18,52.97,53.09,125426.0,52.3211,52.4593,52.2521,52.3705,125426.0
2025-03-17 14:00:00,53.09,53.19,53.07,53.19,141806.0,52.3705,52.4691,52.3507,52.4691,141806.0
2025-03-17 14:30:00,53.19,53.34,53.15,53.29,147470.0,52.4691,52.6171,52.4297,52.5678,147470.0
2025-03-17 15:00:00,53.28,53.38,53.27,53.34,228099.0,52.5579,52.6565,52.548,52.6171,228099.0
2025-03-17 15:30:00,53.34,53.36,53.14,53.17,474752.0,52.6171,52.6368,52.4198,52.4494,474752.0
2025-03-18 09:30:00,53.04,53.33,52.83,52.88,212421.0,52.3211,52.6072,52.114,52.1633,212421.0
2025-03-18 10:00:00,52.87,53.01,52.84,52.93,140852.0,52.1535,52.2916,52.1239,52.2126,140852.0
2025-03-18 10:30:00,52.96,52.98,52.71,52.76,112756.0,52.2422,52.262,51.9956,52.0449,112756.0
2025-03-18 11:00:00,52.77,52.92,52.64,52.86,93302.0,52.0548,52.2028,51.9266,52.1436,93302.0
2025-03-18 11:30:00,52.85,52.96,52.81,52.87,95024.0,52.1337,52.2422,52.0943,52.1535,95024.0
2025-03-18 12:00:00,52.85,52.96,52.81,52.96,97044.0,52.1337,52.2422,52.0943,52.2422,97044.0
2025-03-18 12:30:00,52.97,52.99,52.8,52.9,212107.0,52.2521,52.2718,52.0844,52.183,212107.0
2025-03-18 13:00:00,52.89,52.93,52.76,52.85,133486.0,52.1732,52.2126,52.0449,52.1337,133486.0
2025-03-18 13:30:00,52.84,53.1,52.8,52.98,56384.0,52.1239,52.3803,52.0844,52.262,56384.0
2025-03-18 14:00:00,52.98,53.08,52.92,52.98,66641.0,52.262,52.3606,52.2028,52.262,66641.0
2025-03-18 14:30:00,52.98,53.15,52.98,53.04,139851.0,52.262,52.4297,52.262,52.3211,139851.0
2025-03-18 15:00:00,53.03,53.15,53.0,53.12,118609.0,52.3113,52.4297,52.2817,52.4001,118609.0
2025-03-18 15:30:00,53.13,53.18,53.01,53.08,418237.0,52.4099,52.4593,52.2916,52.3606,418237.0
2025-03-19 09:30:00,53.26,53.34,53.06,53.23,117394.0,52.5382,52.6171,52.3409,52.5086,117394.0
2025-03-19 10:00:00,53.23,53.4,53.17,53.3,62635.0,52.5086,52.6763,52.4494,52.5776,62635.0
2025-03-19 10:30:00,53.29,53.39,53.23,53.31,85506.0,52.5678,52.6664,52.5086,52.5875,85506.0
2025-03-19 11:00:00,53.3,53.42,53.26,53.31,94012.0,52.5776,52.696,52.5382,52.5875,94012.0
2025-03-19 11:30:00,53.29,53.53,53.28,53.46,40416.0,52.5678,52.8045,52.5579,52.7355,40416.0
2025-03-19 12:00:00,53.47,53.54,53.4,53.43,70788.0,52.7453,52.8144,52.6763,52.7059,70788.0
2025-03-19 12:30:00,53.43,53.51,53.37,53.41,45921.0,52.7059,52.7848,52.6467,52.6861,45921.0
2025-03-19 13:00:00,53.41,53.43,53.22,53.24,44737.0,52.6861,52.7059,52.4987,52.5184,44737.0
2025-03-19 13:30:00,53.25,53.35,53.12,53.12,59638.0,52.5283,52.6269,52.4001,52.4001,59638.0
2025-03-19 14:00:00,53.1,53.54,53.01,53.44,170738.0,52.3803,52.8144,52.2916,52.7157,170738.0
2025-03-19 14:30:00,53.45,54.07,53.45,53.98,197107.0,52.7256,53.3372,52.7256,53.2484,197107.0
2025-03-19 15:00:00,53.97,54.17,53.53,53.61,461160.0,53.2385,53.4358,52.8045,52.8834,461160.0
2025-03-19 15:30:00,53.6,53.89,53.6,53.66,277776.0,52.8736,53.1596,52.8736,52.9327,277776.0
2025-03-20 09:30:00,53.16,53.99,53.15,53.96,153532.0,52.4395,53.2583,52.4297,53.2287,153532.0
2025-03-20 10:00:00,53.96,54.2,53.93,54.14,167972.0,53.2287,53.4654,53.1991,53.4062,167972.0
2025-03-20 10:30:00,54.12,54.13,53.96,54.02,109486.0,53.3865,53.3964,53.2287,53.2879,109486.0
2025-03-20 11:00:00,54.03,54.13,54.0,54.07,79739.0,53.2977,53.3964,53.2681,53.3372,79739.0
2025-03-20 11:30:00,54.07,54.08,53.87,53.88,85385.0,53.3372,53.3471,53.1399,53.1498,85385.0
2025-03-20 12:00:00,53.87,54.02,53.74,53.76,238792.0,53.1399,53.2879,53.0117,53.0314,238792.0
2025-03-20 12:30:00,53.77,53.82,53.66,53.68,105249.0,53.0413,53.0906,52.9327,52.9525,105249.0
2025-03-20 13:00:00,53.68,53.84,53.54,53.58,99861.0,52.9525,53.1103,52.8144,52.8538,99861.0
2025-03-20 13:30:00,53.6,53.75,53.58,53.63,109920.0,52.8736,53.0215,52.8538,52.9032,109920.0
2025-03-20 14:00:00,53.63,53.73,53.53,53.54,142965.0,52.9032,53.0018,52.8045,52.8144,142965.0
2025-03-20 14:30:00,53.54,53.75,53.5,53.62,77474.0,52.8144,53.0215,52.7749,52.8933,77474.0
2025-03-20 15:00:00,53.63,53.8,53.63,53.69,55160.0,52.9032,53.0708,52.9032,52.9623,55160.0
2025-03-20 15:30:00,53.69,53.82,53.35,53.39,229866.0,52.9623,53.0906,52.6269,52.6664,229866.0
2025-03-21 09:30:00,52.94,53.43,52.87,53.16,220005.0,52.2225,52.7059,52.1535,52.4395,220005.0
2025-03-21 10:00:00,53.15,53.16,52.64,52.9,87440.0,52.4297,52.4395,51.9266,52.183,87440.0
2025-03-21 10:30:00,52.89,53.09,52.84,53.09,84691.0,52.1732,52.3705,52.1239,52.3705,84691.0
2025-03-21 11:00:00,53.1,53.18,53.0,53.07,69966.0,52.3803,52.4593,52.2817,52.3507,69966.0
2025-03-21 11:30:00,53.05,53.14,52.92,52.97,159138.0,52.331,52.4198,52.2028,52.2521,159138.0
2025-03-21 12:00:00,52.96,53.3,52.93,53.28,185195.0,52.2422,52.5776,52.2126,52.5579,185195.0
2025-03-21 12:30:00,53.28,53.42,53.21,53.42,167005.0,52.5579,52.696,52.4888,52.696,167005.0
2025-03-21 13:00:00,53.4,53.52,53.38,53.47,128752.0,52.6763,52.7946,52.6565,52.7453,128752.0
2025-03-21 13:30:00,53.47,53.61,53.41,53.46,111476.0,52.7453,52.8834,52.6861,52.7355,111476.0
2025-03-21 14:00:00,53.46,53.49,53.28,53.29,124026.0,52.7355,52.765,52.5579,52.5678,124026.0
2025-03-21 14:30:00,53.3,53.41,53.24,53.24,198178.0,52.5776,52.6861,52.5184,52.5184,198178.0
2025-03-21 15:00:00,53.25,53.3,53.15,53.17,312211.0,52.5283,52.5776,52.4297,52.4494,312211.0
2025-03-21 15:30:00,53.17,53.35,53.14,53.33,2032841.0,52.4494,52.6269,52.4198,52.6072,2032841.0
2025-03-24 09:30:00,53.81,54.06,53.65,53.84,107363.0,53.4494,53.6977,53.2905,53.4792,107363.0
2025-03-24 10:00:00,53.85,53.94,53.71,53.92,29717.0,53.4892,53.5785,53.3501,53.5587,29717.0
2025-03-24 10:30:00,53.93,54.12,53.88,54.12,25463.0,53.5686,53.7573,53.5189,53.7573,25463.0
2025-03-24 11:00:00,54.11,54.35,54.11,54.31,32711.0,53.7474,53.9858,53.7474,53.9461,32711.0
2025-03-24 11:30:00,54.32,54.32,54.09,54.16,71381.0,53.956,53.956,53.7275,53.7971,71381.0
2025-03-24 12:00:00,54.16,54.29,54.05,54.07,46957.0,53.7971,53.9262,53.6878,53.7077,46957.0
2025-03-24 12:30:00,54.07,54.08,53.93,53.97,20161.0,53.7077,53.7176,53.5686,53.6083,20161.0
2025-03-24 13:00:00,53.97,54.0,53.92,53.97,24920.0,53.6083,53.6381,53.5587,53.6083,24920.0
2025-03-24 13:30:00,53.97,54.04,53.97,54.02,36295.0,53.6083,53.6779,53.6083,53.658,36295.0
2025-03-24 14:00:00,54.02,54.02,53.89,53.94,14222.0,53.658,53.658,53.5289,53.5785,14222.0
2025-03-24 14:30:00,53.94,54.21,53.94,54.11,141310.0,53.5785,53.8467,53.5785,53.7474,141310.0
2025-03-24 15:00:00,54.11,54.41,54.09,54.3,67570.0,53.7474,54.0454,53.7275,53.9361,67570.0
2025-03-24 15:30:00,54.3,54.53,54.22,54.32,371310.0,53.9361,54.1646,53.8567,53.956,371310.0
2025-03-25 09:30:00,54.45,54.68,54.31,54.32,54003.0,54.0851,54.3136,53.9461,53.956,54003.0
2025-03-25 10:00:00,54.32,54.46,54.22,54.42,38857.0,53.956,54.0951,53.8567,54.0553,38857.0
2025-03-25 10:30:00,54.43,54.58,54.43,54.48,25059.0,54.0653,54.2143,54.0653,54.1149,25059.0
2025-03-25 11:00:00,54.49,54.63,54.49,54.62,75040.0,54.1249,54.2639,54.1249,54.254,75040.0
2025-03-25 11:30:00,54.64,54.68,54.41,54.47,34579.0,54.2739,54.3136,54.0454,54.105,34579.0
2025-03-25 12:00:00,54.47,54.68,54.43,54.61,40262.0,54.105,54.3136,54.0653,54.2441,40262.0
2025-03-25 12:30:00,54.61,54.7,54.57,54.6,61219.0,54.2441,54.3335,54.2043,54.2341,61219.0
2025-03-25 13:00:00,54.62,54.69,54.55,54.56,27558.0,54.254,54.3235,54.1845,54.1944,27558.0
2025-03-25 13:30:00,54.57,54.71,54.56,54.61,15656.0,54.2043,54.3434,54.1944,54.2441,15656.0
2025-03-25 14:00:00,54.6,54.62,54.49,54.5,19904.0,54.2341,54.254,54.1249,54.1348,19904.0
2025-03-25 14:30:00,54.51,54.51,54.32,54.39,30695.0,54.1447,54.1447,53.956,54.0255,30695.0
2025-03-25 15:00:00,54.42,54.5,54.41,54.41,17854.0,54.0553,54.1348,54.0454,54.0454,17854.0
2025-03-25 15:30:00,54.42,54.46,54.18,54.24,175229.0,54.0553,54.0951,53.8169,53.8765,175229.0
2025-03-26 09:30:00,54.43,55.01,54.43,54.87,157307.0,54.0653,54.6414,54.0653,54.5023,157307.0
2025-03-26 10:00:00,54.86,54.87,54.6,54.63,100639.0,54.4924,54.5023,54.2341,54.2639,100639.0
2025-03-26 10:30:00,54.62,54.72,54.45,54.48,45839.0,54.254,54.3533,54.0851,54.1149,45839.0
2025-03-26 11:00:00,54.49,54.51,54.27,54.28,57001.0,54.1249,54.1447,53.9063,53.9163,57001.0
2025-03-26 11:30:00,54.29,54.46,54.18,54.24,81276.0,53.9262,54.0951,53.8169,53.8765,81276.0
2025-03-26 12:00:00,54.23,54.34,54.14,54.24,47876.0,53.8666,53.9759,53.7772,53.8765,47876.0
2025-03-26 12:30:00,54.25,54.3,54.09,54.11,65743.0,53.8865,53.9361,53.7275,53.7474,65743.0
2025-03-26 13:00:00,54.11,54.14,53.99,54.01,51155.0,53.7474,53.7772,53.6282,53.6481,51155.0
2025-03-26 13:30:00,54.0,54.09,53.9,53.95,85637.0,53.6381,53.7275,53.5388,53.5885,85637.0
2025-03-26 14:00:00,53.95,54.09,53.95,54.03,47244.0,53.5885,53.7275,53.5885,53.6679,47244.0
2025-03-26 14:30:00,54.03,54.06,53.81,53.83,93461.0,53.6679,53.6977,53.4494,53.4693,93461.0
2025-03-26 15:00:00,53.83,54.0,53.83,53.87,128299.0,53.4693,53.6381,53.4693,53.509,128299.0
2025-03-26 15:30:00,53.87,54.13,53.83,54.05,470505.0,53.509,53.7673,53.4693,53.6878,470505.0
2025-03-27 09:30:00,54.02,54.02,53.4,53.83,138852.0,53.658,53.658,53.0422,53.4693,138852.0
2025-03-27 10:00:00,53.81,54.12,53.73,53.98,61479.0,53.4494,53.7573,53.37,53.6183,61479.0
2025-03-27 10:30:00,54.0,54.17,53.96,54.14,67934.0,53.6381,53.807,53.5984,53.7772,67934.0
2025-03-27 11:00:00,54.13,54.19,53.96,53.96,72424.0,53.7673,53.8269,53.5984,53.5984,72424.0
2025-03-27 11:30:00,53.95,53.95,53.68,53.72,50120.0,53.5885,53.5885,53.3203,53.36,50120.0
2025-03-27 12:00:00,53.73,53.98,53.7,53.91,44658.0,53.37,53.6183,53.3402,53.5487,44658.0
2025-03-27 12:30:00,53.91,53.97,53.44,53.45,111043.0,53.5487,53.6083,53.0819,53.0918,111043.0
2025-03-27 13:00:00,53.45,53.65,53.44,53.53,113693.0,53.0918,53.2905,53.0819,53.1713,113693.0
2025-03-27 13:30:00,53.53,53.56,53.43,53.46,183211.0,53.1713,53.2011,53.072,53.1018,183211.0
2025-03-27 14:00:00,53.46,53.64,53.45,53.55,85281.0,53.1018,53.2806,53.0918,53.1912,85281.0
2025-03-27 14:30:00,53.55,53.66,53.49,53.49,46720.0,53.1912,53.3004,53.1316,53.1316,46720.0
2025-03-27 15:00:00,53.49,53.96,53.49,53.94,121151.0,53.1316,53.5984,53.1316,53.5785,121151.0
2025-03-27 15:30:00,53.96,53.96,53.59,53.6,414946.0,53.5984,53.5984,53.2309,53.2408,414946.0
2025-03-28 09:30:00,53.42,53.87,53.12,53.16,289907.0,53.062,53.509,52.764,52.8038,289907.0
2025-03-28 10:00:00,53.12,53.18,52.62,52.62,145923.0,52.764,52.8236,52.2674,52.2674,145923.0
2025-03-28 10:30:00,52.62,52.66,52.5,52.5,93180.0,52.2674,52.3071,52.1482,52.1482,93180.0
2025-03-28 11:00:00,52.47,52.58,52.42,52.53,113736.0,52.1184,52.2277,52.0687,52.178,113736.0
2025-03-28 11:30:00,52.54,52.69,52.45,52.45,57188.0,52.1879,52.3369,52.0985,52.0985,57188.0
2025-03-28 12:00:00,52.43,52.53,52.32,52.32,40743.0,52.0787,52.178,51.9694,51.9694,40743.0
2025-03-28 12:30:00,52.32,52.43,52.32,52.32,72557.0,51.9694,52.0787,51.9694,51.9694,72557.0
2025-03-28 13:00:00,52.31,52.31,52.14,52.16,110352.0,51.9595,51.9595,51.7906,51.8105,110352.0
2025-03-28 13:30:00,52.16,52.33,52.15,52.33,58653.0,51.8105,51.9793,51.8005,51.9793,58653.0
2025-03-28 14:00:00,52.33,52.43,52.32,52.38,118654.0,51.9793,52.0787,51.9694,52.029,118654.0
2025-03-28 14:30:00,52.38,52.48,52.31,52.47,126525.0,52.029,52.1283,51.9595,52.1184,126525.0
2025-03-28 15:00:00,52.46,52.58,52.4,52.41,64750.0,52.1085,52.2277,52.0489,52.0588,64750.0
2025-03-28 15:30:00,52.39,52.63,52.29,52.52,253533.0,52.0389,52.2773,51.9396,52.1681,253533.0
2025-03-31 09:30:00,52.0,52.37,51.73,52.15,177942.0,51.6515,52.0191,51.3834,51.8005,177942.0
2025-03-31 10:00:00,52.18,52.33,52.14,52.23,115446.0,51.8303,51.9793,51.7906,51.88,115446.0
2025-03-31 10:30:00,52.23,52.49,52.23,52.46,80838.0,51.88,52.1383,51.88,52.1085,80838.0
2025-03-31 11:00:00,52.48,52.75,52.47,52.59,141102.0,52.1283,52.3965,52.1184,52.2376,141102.0
2025-03-31 11:30:00,52.59,52.71,52.55,52.65,75035.0,52.2376,52.3568,52.1979,52.2972,75035.0
2025-03-31 12:00:00,52.64,52.75,52.46,52.75,59323.0,52.2873,52.3965,52.1085,52.3965,59323.0
2025-03-31 12:30:00,52.75,52.78,52.64,52.66,51867.0,52.3965,52.4263,52.2873,52.3071,51867.0
2025-03-31 13:00:00,52.65,52.79,52.53,52.64,58441.0,52.2972,52.4363,52.178,52.2873,58441.0
2025-03-31 13:30:00,52.65,52.7,52.52,52.58,50132.0,52.2972,52.3469,52.1681,52.2277,50132.0
2025-03-31 14:00:00,52.57,52.97,52.57,52.9,78141.0,52.2177,52.615,52.2177,52.5455,78141.0
2025-03-31 14:30:00,52.89,52.94,52.77,52.89,117695.0,52.5356,52.5852,52.4164,52.5356,117695.0
2025-03-31 15:00:00,52.89,53.08,52.81,52.86,78458.0,52.5356,52.7243,52.4561,52.5058,78458.0
2025-03-31 15:30:00,52.85,53.2,52.84,52.94,240444.0,52.4959,52.8435,52.4859,52.5852,240444.0
2025-04-01 09:30:00,52.66,52.66,52.27,52.33,173152.0,52.3071,52.3071,51.9197,51.9793,173152.0
2025-04-01 10:00:00,52.31,52.37,51.99,52.09,175213.0,51.9595,52.0191,51.6416,51.7409,175213.0
2025-04-01 10:30:00,52.08,52.63,52.07,52.63,100127.0,51.731,52.2773,51.7211,52.2773,100127.0
2025-04-01 11:00:00,52.63,52.94,52.6,52.8,80964.0,52.2773,52.5852,52.2475,52.4462,80964.0
2025-04-01 11:30:00,52.77,52.92,52.73,52.92,79012.0,52.4164,52.5654,52.3767,52.5654,79012.0
2025-04-01 12:00:00,52.91,53.03,52.77,52.77,184081.0,52.5554,52.6746,52.4164,52.4164,184081.0
2025-04-01 12:30:00,52.77,52.88,52.68,52.82,82799.0,52.4164,52.5257,52.327,52.4661,82799.0
2025-04-01 13:00:00,52.81,52.84,52.52,52.54,60060.0,52.4561,52.4859,52.1681,52.1879,60060.0
2025-04-01 13:30:00,52.53,52.63,52.49,52.51,82624.0,52.178,52.2773,52.1383,52.1581,82624.0
2025-04-01 14:00:00,52.52,52.53,52.21,52.24,85264.0,52.1681,52.178,51.8601,51.8899,85264.0
2025-04-01 14:30:00,52.24,52.39,52.19,52.35,96730.0,51.8899,52.0389,51.8403,51.9992,96730.0
2025-04-01 15:00:00,52.35,52.64,52.33,52.6,89522.0,51.9992,52.2873,51.9793,52.2475,89522.0
2025-04-01 15:30:00,52.58,52.83,52.56,52.71,281622.0,52.2277,52.476,52.2078,52.3568,281622.0
2025-04-02 09:30:00,52.06,53.14,52.02,52.92,114854.0,51.7111,52.7839,51.6714,52.5654,114854.0
2025-04-02 10:00:00,52.9,53.15,52.88,53.07,66670.0,52.5455,52.7938,52.5257,52.7144,66670.0
2025-04-02 10:30:00,53.1,53.34,53.04,53.28,46498.0,52.7442,52.9826,52.6846,52.923,46498.0
2025-04-02 11:00:00,53.26,53.26,52.95,53.16,205391.0,52.9031,52.9031,52.5952,52.8038,205391.0
2025-04-02 11:30:00,53.13,53.28,53.01,53.09,105087.0,52.774,52.923,52.6548,52.7342,105087.0
2025-04-02 12:00:00,53.09,53.22,53.08,53.2,42438.0,52.7342,52.8634,52.7243,52.8435,42438.0
2025-04-02 12:30:00,53.21,53.4,53.07,53.33,73790.0,52.8534,53.0422,52.7144,52.9726,73790.0
2025-04-02 13:00:00,53.34,53.56,53.34,53.41,65177.0,52.9826,53.2011,52.9826,53.0521,65177.0
2025-04-02 13:30:00,53.4,53.4,53.05,53.19,60166.0,53.0422,53.0422,52.6945,52.8336,60166.0
2025-04-02 14:00:00,53.19,53.21,52.98,52.98,38259.0,52.8336,52.8534,52.625,52.625,38259.0
2025-04-02 14:30:00,52.98,53.31,52.96,53.03,57995.0,52.625,52.9528,52.6051,52.6746,57995.0
2025-04-02 15:00:00,53.04,53.3,53.04,53.26,104010.0,52.6846,52.9428,52.6846,52.9031,104010.0
2025-04-02 15:30:00,53.25,53.57,53.22,53.51,333395.0,52.8932,53.211,52.8634,53.1514,333395.0
2025-04-03 09:30:00,50.94,51.19,50.02,50.09,423982.0,50.5987,50.847,49.6848,49.7543,423982.0
2025-04-03 10:00:00,50.06,50.08,49.52,49.6,175540.0,49.7245,49.7444,49.1882,49.2676,175540.0
2025-04-03 10:30:00,49.59,49.66,48.94,48.96,546978.0,49.2577,49.3272,48.6121,48.6319,546978.0
2025-04-03 11:00:00,48.95,49.53,48.94,49.39,515597.0,48.622,49.1981,48.6121,49.059,515597.0
2025-04-03 11:30:00,49.38,49.74,49.36,49.6,144693.0,49.0491,49.4067,49.0292,49.2676,144693.0
2025-04-03 12:00:00,49.58,49.88,49.55,49.87,67752.0,49.2478,49.5458,49.218,49.5358,67752.0
2025-04-03 12:30:00,49.88,49.94,49.57,49.62,102570.0,49.5458,49.6054,49.2378,49.2875,102570.0
2025-04-03 13:00:00,49.6,49.78,49.54,49.59,71634.0,49.2676,49.4464,49.208,49.2577,71634.0
2025-04-03 13:30:00,49.59,49.81,49.54,49.61,121107.0,49.2577,49.4762,49.208,49.2776,121107.0
2025-04-03 14:00:00,49.62,49.69,49.26,49.26,63172.0,49.2875,49.357,48.9299,48.9299,63172.0
2025-04-03 14:30:00,49.27,49.38,49.16,49.28,210839.0,48.9398,49.0491,48.8306,48.9498,210839.0
2025-04-03 15:00:00,49.26,49.3,48.83,49.01,155097.0,48.9299,48.9696,48.5028,48.6816,155097.0
2025-04-03 15:30:00,49.01,49.01,48.56,48.61,669569.0,48.6816,48.6816,48.2346,48.2843,669569.0
2025-04-04 09:30:00,46.56,46.86,45.77,46.32,453204.0,46.248,46.546,45.4633,46.0096,453204.0
2025-04-04 10:00:00,46.31,46.38,45.52,45.52,316670.0,45.9997,46.0692,45.215,45.215,316670.0
2025-04-04 10:30:00,45.52,45.74,44.85,45.53,325457.0,45.215,45.4335,44.5495,45.2249,325457.0
2025-04-04 11:00:00,45.5,46.67,45.47,45.98,181717.0,45.1951,46.3573,45.1653,45.6719,181717.0
2025-04-04 11:30:00,45.99,46.15,45.36,45.39,162123.0,45.6818,45.8407,45.056,45.0858,162123.0
2025-04-04 12:00:00,45.4,46.0,45.4,45.6,277194.0,45.0958,45.6918,45.0958,45.2944,277194.0
2025-04-04 12:30:00,45.61,46.01,45.5,45.81,308914.0,45.3044,45.7017,45.1951,45.503,308914.0
2025-04-04 13:00:00,45.79,46.06,45.48,45.91,188659.0,45.4832,45.7514,45.1752,45.6024,188659.0
2025-04-04 13:30:00,45.88,46.57,45.77,46.55,284719.0,45.5726,46.2579,45.4633,46.2381,284719.0
2025-04-04 14:00:00,46.58,46.77,46.28,46.31,217260.0,46.2679,46.4566,45.9699,45.9997,217260.0
2025-04-04 14:30:00,46.31,46.42,46.07,46.26,193851.0,45.9997,46.1089,45.7613,45.95,193851.0
2025-04-04 15:00:00,46.27,46.75,46.12,46.62,376423.0,45.9599,46.4367,45.8109,46.3076,376423.0
2025-04-04 15:30:00,46.59,46.95,46.37,46.61,603641.0,46.2778,46.6354,46.0593,46.2977,603641.0
2025-04-07 09:30:00,45.11,45.68,44.5,45.6,301827.0,44.8077,45.3739,44.2018,45.2944,301827.0
2025-04-07 10:00:00,45.59,48.77,45.26,45.84,393970.0,45.2845,48.4432,44.9567,45.5328,393970.0
2025-04-07 10:30:00,46.0,47.34,45.53,47.03,226508.0,45.6918,47.0228,45.2249,46.7149,226508.0
2025-04-07 11:00:00,46.97,47.49,45.54,45.72,137809.0,46.6553,47.1718,45.2348,45.4136,137809.0
2025-04-07 11:30:00,45.77,46.94,45.75,46.39,150436.0,45.4633,46.6255,45.4434,46.0791,150436.0
2025-04-07 12:00:00,46.36,46.44,45.84,46.31,176949.0,46.0493,46.1288,45.5328,45.9997,176949.0
2025-04-07 12:30:00,46.31,46.52,45.65,45.8,108898.0,45.9997,46.2083,45.3441,45.4931,108898.0
2025-04-07 13:00:00,45.77,46.77,45.77,46.72,123334.0,45.4633,46.4566,45.4633,46.4069,123334.0
2025-04-07 13:30:00,46.74,47.14,46.32,46.98,157952.0,46.4268,46.8241,46.0096,46.6652,157952.0
2025-04-07 14:00:00,46.98,47.13,46.28,46.32,180353.0,46.6652,46.8142,45.9699,46.0096,180353.0
2025-04-07 14:30:00,46.34,46.77,46.04,46.12,356740.0,46.0295,46.4566,45.7315,45.8109,356740.0
2025-04-07 15:00:00,46.11,46.74,46.11,46.12,188955.0,45.801,46.4268,45.801,45.8109,188955.0
2025-04-07 15:30:00,46.18,46.79,46.05,46.39,281556.0,45.8705,46.4765,45.7414,46.0791,281556.0
2025-04-08 09:30:00,48.24,48.38,47.55,48.3,342536.0,47.9167,48.0558,47.2314,47.9763,342536.0
2025-04-08 10:00:00,48.27,48.51,48.12,48.28,295223.0,47.9465,48.1849,47.7975,47.9565,295223.0
2025-04-08 10:30:00,48.25,48.33,47.57,47.6,362895.0,47.9267,48.0061,47.2512,47.281,362895.0
2025-04-08 11:00:00,47.57,47.69,47.2,47.23,217802.0,47.2512,47.3704,46.8837,46.9135,217802.0
2025-04-08 11:30:00,47.21,47.72,47.21,47.65,160848.0,46.8936,47.4002,46.8936,47.3307,160848.0
2025-04-08 12:00:00,47.64,47.69,47.05,47.14,218199.0,47.3208,47.3704,46.7347,46.8241,218199.0
2025-04-08 12:30:00,47.14,47.2,46.45,46.45,365946.0,46.8241,46.8837,46.1387,46.1387,365946.0
2025-04-08 13:00:00,46.48,46.69,46.01,46.21,462471.0,46.1685,46.3771,45.7017,45.9003,462471.0
2025-04-08 13:30:00,46.2,46.96,46.2,46.76,314321.0,45.8904,46.6453,45.8904,46.4467,314321.0
2025-04-08 14:00:00,46.67,46.78,46.16,46.19,170562.0,46.3573,46.4665,45.8507,45.8805,170562.0
2025-04-08 14:30:00,46.2,46.95,46.04,46.05,230063.0,45.8904,46.6354,45.7315,45.7414,230063.0
2025-04-08 15:00:00,46.04,46.11,45.42,45.79,285234.0,45.7315,45.801,45.1156,45.4832,285234.0
2025-04-08 15:30:00,45.78,45.89,45.08,45.85,480532.0,45.4732,45.5825,44.7779,45.5428,480532.0
2025-04-09 09:30:00,45.16,46.0,45.09,45.58,716490.0,44.8574,45.6918,44.7879,45.2746,716490.0
2025-04-09 10:00:00,45.57,45.99,45.05,45.22,310472.0,45.2646,45.6818,44.7481,44.917,310472.0
2025-04-09 10:30:00,45.21,45.5,44.57,44.59,158107.0,44.907,45.1951,44.2713,44.2912,158107.0
2025-04-09 11:00:00,44.56,45.07,44.56,44.76,164358.0,44.2614,44.768,44.2614,44.4601,164358.0
2025-04-09 11:30:00,44.78,44.97,44.35,44.46,136969.0,44.4799,44.6687,44.0528,44.1621,136969.0
2025-04-09 12:00:00,44.46,44.84,44.34,44.59,134669.0,44.1621,44.5395,44.0429,44.2912,134669.0
2025-04-09 12:30:00,44.59,44.9,44.53,44.71,133528.0,44.2912,44.5991,44.2316,44.4104,133528.0
2025-04-09 13:00:00,44.71,48.9,44.44,47.73,471511.0,44.4104,48.5723,44.1422,47.4102,471511.0
2025-04-09 13:30:00,47.74,48.98,47.51,48.9,481239.0,47.4201,48.6518,47.1916,48.5723,481239.0
2025-04-09 14:00:00,48.93,49.68,48.63,49.66,431748.0,48.6021,49.3471,48.3041,49.3272,431748.0
2025-04-09 14:30:00,49.64,49.88,48.55,48.58,508359.0,49.3074,49.5458,48.2247,48.2545,508359.0
2025-04-09 15:00:00,48.57,49.46,48.45,49.39,311391.0,48.2445,49.1286,48.1253,49.059,311391.0
2025-04-09 15:30:00,49.4,49.66,49.0,49.19,847972.0,49.069,49.3272,48.6717,48.8604,847972.0
2025-04-10 09:30:00,48.06,48.06,46.99,47.0,279353.0,47.7379,47.7379,46.6751,46.6851,279353.0
2025-04-10 10:00:00,46.99,47.21,46.69,46.92,284826.0,46.6751,46.8936,46.3771,46.6056,284826.0
2025-04-10 10:30:00,46.92,47.17,46.56,46.57,210083.0,46.6056,46.8539,46.248,46.2579,210083.0
2025-04-10 11:00:00,46.58,46.79,46.23,46.23,273371.0,46.2679,46.4765,45.9202,45.9202,273371.0
2025-04-10 11:30:00,46.27,46.31,45.98,46.05,157643.0,45.9599,45.9997,45.6719,45.7414,157643.0
2025-04-10 12:00:00,46.07,46.27,45.1,45.25,211179.0,45.7613,45.9599,44.7978,44.9468,211179.0
2025-04-10 12:30:00,45.26,45.95,45.26,45.73,167845.0,44.9567,45.6421,44.9567,45.4236,167845.0
2025-04-10 13:00:00,45.7,46.34,45.09,45.77,261349.0,45.3938,46.0295,44.7879,45.4633,261349.0
2025-04-10 13:30:00,45.74,46.48,45.61,46.33,256786.0,45.4335,46.1685,45.3044,46.0195,256786.0
2025-04-10 14:00:00,46.33,46.64,45.85,46.53,222446.0,46.0195,46.3275,45.5428,46.2182,222446.0
2025-04-10 14:30:00,46.54,46.62,45.81,46.04,233060.0,46.2281,46.3076,45.503,45.7315,233060.0
2025-04-10 15:00:00,46.05,46.38,45.68,45.7,235951.0,45.7414,46.0692,45.3739,45.3938,235951.0
2025-04-10 15:30:00,45.71,46.37,45.4,46.32,706462.0,45.4037,46.0593,45.0958,46.0096,706462.0
2025-04-11 09:30:00,46.07,46.26,45.39,45.91,222407.0,45.7613,45.95,45.0858,45.6024,222407.0
2025-04-11 10:00:00,45.86,46.09,45.08,45.11,127917.0,45.5527,45.7812,44.7779,44.8077,127917.0
2025-04-11 10:30:00,45.07,45.66,45.07,45.3,116108.0,44.768,45.354,44.768,44.9964,116108.0
2025-04-11 11:00:00,45.32,45.85,45.01,45.17,144973.0,45.0163,45.5428,44.7084,44.8673,144973.0
2025-04-11 11:30:00,45.17,45.46,45.05,45.46,115616.0,44.8673,45.1554,44.7481,45.1554,115616.0
2025-04-11 12:00:00,45.48,45.58,45.28,45.41,74733.0,45.1752,45.2746,44.9766,45.1057,74733.0
2025-04-11 12:30:00,45.43,46.04,45.43,45.94,95883.0,45.1256,45.7315,45.1256,45.6322,95883.0
2025-04-11 13:00:00,45.95,46.17,45.77,45.79,108663.0,45.6421,45.8606,45.4633,45.4832,108663.0
2025-04-11 13:30:00,45.81,46.78,45.75,46.55,131788.0,45.503,46.4665,45.4434,46.2381,131788.0
2025-04-11 14:00:00,46.56,46.58,46.03,46.15,437208.0,46.248,46.2679,45.7216,45.8407,437208.0
2025-04-11 14:30:00,46.17,46.32,46.1,46.12,115140.0,45.8606,46.0096,45.7911,45.8109,115140.0
2025-04-11 15:00:00,46.12,46.57,46.11,46.45,142331.0,45.8109,46.2579,45.801,46.1387,142331.0
2025-04-11 15:30:00,46.44,46.51,46.25,46.42,363502.0,46.1288,46.1983,45.9401,46.1089,363502.0
2025-04-14 09:30:00,47.24,47.24,46.7,46.95,180788.0,46.9234,46.9234,46.3871,46.6354,180788.0
2025-04-14 10:00:00,46.97,47.25,46.78,46.95,213768.0,46.6553,46.9334,46.4665,46.6354,213768.0
2025-04-14 10:30:00,46.95,47.05,46.77,46.95,164777.0,46.6354,46.7347,46.4566,46.6354,164777.0
2025-04-14 11:00:00,46.95,47.0,46.54,46.54,58377.0,46.6354,46.6851,46.2281,46.2281,58377.0
2025-04-14 11:30:00,46.55,46.68,46.23,46.28,54403.0,46.2381,46.3672,45.9202,45.9699,54403.0
2025-04-14 12:00:00,46.28,46.62,46.25,46.48,73100.0,45.9699,46.3076,45.9401,46.1685,73100.0
2025-04-14 12:30:00,46.48,46.79,46.46,46.67,65040.0,46.1685,46.4765,46.1487,46.3573,65040.0
2025-04-14 13:00:00,46.66,47.16,46.66,46.94,192970.0,46.3473,46.844,46.3473,46.6255,192970.0
2025-04-14 13:30:00,46.94,47.18,46.89,47.12,169122.0,46.6255,46.8638,46.5758,46.8042,169122.0
2025-04-14 14:00:00,47.12,47.26,47.07,47.22,65397.0,46.8042,46.9433,46.7546,46.9036,65397.0
2025-04-14 14:30:00,47.22,47.39,47.17,47.31,83091.0,46.9036,47.0724,46.8539,46.993,83091.0
2025-04-14 15:00:00,47.3,47.48,47.3,47.38,162071.0,46.983,47.1618,46.983,47.0625,162071.0
2025-04-14 15:30:00,47.37,47.5,47.25,47.28,272822.0,47.0526,47.1817,46.9334,46.9632,272822.0
2025-04-15 09:30:00,47.45,48.53,47.38,48.29,74549.0,47.132,48.2048,47.0625,47.9664,74549.0
2025-04-15 10:00:00,48.3,48.56,47.94,48.07,36970.0,47.9763,48.2346,47.6188,47.7479,36970.0
2025-04-15 10:30:00,48.06,48.33,48.04,48.19,55379.0,47.7379,48.0061,47.7181,47.8671,55379.0
2025-04-15 11:00:00,48.26,48.39,48.18,48.2,71892.0,47.9366,48.0657,47.8571,47.877,71892.0
2025-04-15 11:30:00,48.22,48.4,48.21,48.31,42100.0,47.8969,48.0757,47.8869,47.9863,42100.0
2025-04-15 12:00:00,48.32,48.43,48.25,48.39,55754.0,47.9962,48.1055,47.9267,48.0657,55754.0
2025-04-15 12:30:00,48.38,48.47,48.24,48.29,37378.0,48.0558,48.1452,47.9167,47.9664,37378.0
2025-04-15 13:00:00,48.28,48.4,48.16,48.2,56998.0,47.9565,48.0757,47.8373,47.877,56998.0
2025-04-15 13:30:00,48.21,48.37,48.08,48.16,60928.0,47.8869,48.0459,47.7578,47.8373,60928.0
2025-04-15 14:00:00,48.16,48.22,48.05,48.09,68559.0,47.8373,47.8969,47.728,47.7677,68559.0
2025-04-15 14:30:00,48.08,48.24,48.08,48.22,49169.0,47.7578,47.9167,47.7578,47.8969,49169.0
2025-04-15 15:00:00,48.21,48.25,48.03,48.07,107692.0,47.8869,47.9267,47.7082,47.7479,107692.0
2025-04-15 15:30:00,48.08,48.14,47.89,47.93,264600.0,47.7578,47.8174,47.5691,47.6088,264600.0
2025-04-16 09:30:00,47.78,48.3,47.6,47.87,472930.0,47.4598,47.9763,47.281,47.5492,472930.0
2025-04-16 10:00:00,47.83,48.02,47.62,47.74,124786.0,47.5095,47.6982,47.3009,47.4201,124786.0
2025-04-16 10:30:00,47.73,47.84,47.56,47.64,93584.0,47.4102,47.5194,47.2413,47.3208,93584.0
2025-04-16 11:00:00,47.66,48.14,47.66,48.09,60929.0,47.3406,47.8174,47.3406,47.7677,60929.0
2025-04-16 11:30:00,48.1,48.11,47.88,47.91,41451.0,47.7777,47.7876,47.5592,47.589,41451.0
2025-04-16 12:00:00,47.94,48.04,47.84,47.99,43055.0,47.6188,47.7181,47.5194,47.6684,43055.0
2025-04-16 12:30:00,48.0,48.06,47.87,47.98,33403.0,47.6784,47.7379,47.5492,47.6585,33403.0
2025-04-16 13:00:00,47.98,48.16,47.92,48.09,76586.0,47.6585,47.8373,47.5989,47.7677,76586.0
2025-04-16 13:30:00,48.09,48.09,47.39,47.4,212038.0,47.7677,47.7677,47.0724,47.0824,212038.0
2025-04-16 14:00:00,47.4,47.81,47.4,47.69,172125.0,47.0824,47.4896,47.0824,47.3704,172125.0
2025-04-16 14:30:00,47.69,47.74,47.41,47.44,111259.0,47.3704,47.4201,47.0923,47.1221,111259.0
2025-04-16 15:00:00,47.44,47.5,47.2,47.32,117814.0,47.1221,47.1817,46.8837,47.0029,117814.0
2025-04-16 15:30:00,47.35,47.8,47.34,47.76,404076.0,47.0327,47.4797,47.0228,47.44,404076.0
2025-04-17 09:30:00,47.72,48.37,47.72,48.27,104458.0,47.4002,48.0459,47.4002,47.9465,104458.0
2025-04-17 10:00:00,48.27,48.42,48.1,48.1,462709.0,47.9465,48.0955,47.7777,47.7777,462709.0
2025-04-17 10:30:00,48.1,48.21,47.86,47.88,87916.0,47.7777,47.8869,47.5393,47.5592,87916.0
2025-04-17 11:00:00,47.88,48.18,47.87,47.91,187545.0,47.5592,47.8571,47.5492,47.589,187545.0
2025-04-17 11:30:00,47.92,47.98,47.82,47.82,146843.0,47.5989,47.6585,47.4996,47.4996,146843.0
2025-04-17 12:00:00,47.81,48.23,47.8,48.2,250080.0,47.4896,47.9068,47.4797,47.877,250080.0
2025-04-17 12:30:00,48.2,48.33,48.05,48.26,110033.0,47.877,48.0061,47.728,47.9366,110033.0
2025-04-17 13:00:00,48.26,48.32,48.07,48.07,130344.0,47.9366,47.9962,47.7479,47.7479,130344.0
2025-04-17 13:30:00,48.08,48.39,48.08,48.3,98881.0,47.7578,48.0657,47.7578,47.9763,98881.0
2025-04-17 14:00:00,48.3,48.4,48.25,48.3,87428.0,47.9763,48.0757,47.9267,47.9763,87428.0
2025-04-17 14:30:00,48.3,48.42,48.17,48.17,109761.0,47.9763,48.0955,47.8472,47.8472,109761.0
2025-04-17 15:00:00,48.17,48.23,47.98,48.09,81128.0,47.8472,47.9068,47.6585,47.7677,81128.0
2025-04-17 15:30:00,48.08,48.26,48.01,48.09,371174.0,47.7578,47.9366,47.6883,47.7677,371174.0
2025-04-21 09:30:00,47.65,47.84,47.46,47.46,113446.0,47.3307,47.5194,47.142,47.142,113446.0
2025-04-21 10:00:00,47.45,47.48,47.15,47.23,133155.0,47.132,47.1618,46.834,46.9135,133155.0
2025-04-21 10:30:00,47.22,47.36,47.13,47.22,58139.0,46.9036,47.0426,46.8142,46.9036,58139.0
2025-04-21 11:00:00,47.26,47.5,47.22,47.38,45003.0,46.9433,47.1817,46.9036,47.0625,45003.0
2025-04-21 11:30:00,47.38,47.42,47.2,47.2,28965.0,47.0625,47.1022,46.8837,46.8837,28965.0
2025-04-21 12:00:00,47.21,47.37,47.17,47.3,308406.0,46.8936,47.0526,46.8539,46.983,308406.0
2025-04-21 12:30:00,47.3,47.43,47.16,47.16,49044.0,46.983,47.1122,46.844,46.844,49044.0
2025-04-21 13:00:00,47.17,47.23,47.01,47.05,66731.0,46.8539,46.9135,46.695,46.7347,66731.0
2025-04-21 13:30:00,47.05,47.14,46.92,46.94,60190.0,46.7347,46.8241,46.6056,46.6255,60190.0
2025-04-21 14:00:00,46.93,47.13,46.91,47.11,73760.0,46.6155,46.8142,46.5957,46.7943,73760.0
2025-04-21 14:30:00,47.12,47.16,46.99,47.03,68909.0,46.8042,46.844,46.6751,46.7149,68909.0
2025-04-21 15:00:00,47.03,47.26,47.03,47.22,78879.0,46.7149,46.9433,46.7149,46.9036,78879.0
2025-04-21 15:30:00,47.23,47.43,47.2,47.39,261351.0,46.9135,47.1122,46.8837,47.0724,261351.0
2025-04-22 09:30:00,47.83,48.45,47.77,48.23,199070.0,47.5095,48.1253,47.4499,47.9068,199070.0
2025-04-22 10:00:00,48.24,48.24,47.86,47.88,46011.0,47.9167,47.9167,47.5393,47.5592,46011.0
2025-04-22 10:30:00,47.88,48.05,47.75,47.81,34784.0,47.5592,47.728,47.43,47.4896,34784.0
2025-04-22 11:00:00,47.83,48.47,47.83,48.35,45251.0,47.5095,48.1452,47.5095,48.026,45251.0
2025-04-22 11:30:00,48.35,48.47,48.03,48.43,42164.0,48.026,48.1452,47.7082,48.1055,42164.0
2025-04-22 12:00:00,48.46,48.85,48.46,48.79,285300.0,48.1353,48.5227,48.1353,48.4631,285300.0
2025-04-22 12:30:00,48.78,48.79,48.58,48.58,56635.0,48.4531,48.4631,48.2545,48.2545,56635.0
2025-04-22 13:00:00,48.59,48.73,48.25,48.27,91774.0,48.2644,48.4035,47.9267,47.9465,91774.0
2025-04-22 13:30:00,48.28,48.45,48.23,48.33,67813.0,47.9565,48.1253,47.9068,48.0061,67813.0
2025-04-22 14:00:00,48.32,48.74,48.32,48.7,88935.0,47.9962,48.4134,47.9962,48.3737,88935.0
2025-04-22 14:30:00,48.71,48.92,48.71,48.91,160254.0,48.3836,48.5922,48.3836,48.5823,160254.0
2025-04-22 15:00:00,48.91,48.94,48.73,48.78,151649.0,48.5823,48.6121,48.4035,48.4531,151649.0
2025-04-22 15:30:00,48.78,49.08,48.75,48.94,374966.0,48.4531,48.7511,48.4233,48.6121,374966.0
2025-04-23 09:30:00,50.27,51.53,50.27,51.19,338260.0,49.9331,51.1847,49.9331,50.847,338260.0
2025-04-23 10:00:00,51.18,51.4,50.58,50.83,197367.0,50.837,51.0556,50.2411,50.4894,197367.0
2025-04-23 10:30:00,50.81,50.88,50.49,50.53,202329.0,50.4695,50.5391,50.1517,50.1914,202329.0
2025-04-23 11:00:00,50.55,50.68,50.21,50.29,166738.0,50.2113,50.3404,49.8735,49.953,166738.0
2025-04-23 11:30:00,50.29,50.38,50.09,50.19,73221.0,49.953,50.0424,49.7543,49.8537,73221.0
2025-04-23 12:00:00,50.2,50.21,49.91,50.13,176611.0,49.8636,49.8735,49.5756,49.7941,176611.0
2025-04-23 12:30:00,50.13,50.21,49.99,50.17,64586.0,49.7941,49.8735,49.655,49.8338,64586.0
2025-04-23 13:00:00,50.17,50.33,49.95,50.2,157839.0,49.8338,49.9927,49.6153,49.8636,157839.0
2025-04-23 13:30:00,50.2,50.24,49.99,50.16,59021.0,49.8636,49.9033,49.655,49.8239,59021.0
2025-04-23 14:00:00,50.16,50.21,49.95,49.97,201681.0,49.8239,49.8735,49.6153,49.6352,201681.0
2025-04-23 14:30:00,49.98,50.05,49.73,49.85,82504.0,49.6451,49.7146,49.3968,49.516,82504.0
2025-04-23 15:00:00,49.85,49.91,49.56,49.66,124309.0,49.516,49.5756,49.2279,49.3272,124309.0
2025-04-23 15:30:00,49.65,49.98,49.64,49.85,292449.0,49.3173,49.6451,49.3074,49.516,292449.0
2025-04-24 09:30:00,49.72,49.94,49.43,49.94,156249.0,49.3868,49.6054,49.0988,49.6054,156249.0
2025-04-24 10:00:00,49.89,50.13,49.72,50.12,42297.0,49.5557,49.7941,49.3868,49.7841,42297.0
2025-04-24 10:30:00,50.1,50.1,49.81,49.89,35351.0,49.7643,49.7643,49.4762,49.5557,35351.0
2025-04-24 11:00:00,49.89,50.0,49.84,49.97,25242.0,49.5557,49.6649,49.506,49.6352,25242.0
2025-04-24 11:30:00,49.95,50.14,49.92,50.07,30015.0,49.6153,49.804,49.5855,49.7345,30015.0
2025-04-24 12:00:00,50.11,50.38,50.09,50.28,80335.0,49.7742,50.0424,49.7543,49.9431,80335.0
2025-04-24 12:30:00,50.27,50.58,50.25,50.53,59525.0,49.9331,50.2411,49.9133,50.1914,59525.0
2025-04-24 13:00:00,50.53,50.69,50.47,50.62,35078.0,50.1914,50.3503,50.1318,50.2808,35078.0
2025-04-24 13:30:00,50.62,50.64,50.52,50.6,39213.0,50.2808,50.3007,50.1815,50.2609,39213.0
2025-04-24 14:00:00,50.6,50.73,50.54,50.57,83817.0,50.2609,50.3901,50.2013,50.2311,83817.0
2025-04-24 14:30:00,50.56,50.76,50.56,50.71,34373.0,50.2212,50.4199,50.2212,50.3702,34373.0
2025-04-24 15:00:00,50.7,50.75,50.56,50.65,48114.0,50.3603,50.4099,50.2212,50.3106,48114.0
2025-04-24 15:30:00,50.63,50.83,50.6,50.74,216638.0,50.2907,50.4894,50.2609,50.4,216638.0
2025-04-25 09:30:00,50.34,50.56,50.23,50.3,224240.0,50.0027,50.2212,49.8934,49.9629,224240.0
2025-04-25 10:00:00,50.32,50.5,50.08,50.17,221563.0,49.9828,50.1616,49.7444,49.8338,221563.0
2025-04-25 10:30:00,50.17,50.46,50.09,50.41,60245.0,49.8338,50.1219,49.7543,50.0722,60245.0
2025-04-25 11:00:00,50.4,50.43,50.29,50.31,68799.0,50.0623,50.0921,49.953,49.9729,68799.0
2025-04-25 11:30:00,50.3,50.38,50.27,50.33,42247.0,49.9629,50.0424,49.9331,49.9927,42247.0
2025-04-25 12:00:00,50.32,50.49,50.31,50.44,28122.0,49.9828,50.1517,49.9729,50.102,28122.0
2025-04-25 12:30:00,50.43,50.44,50.33,50.35,31996.0,50.0921,50.102,49.9927,50.0126,31996.0
2025-04-25 13:00:00,50.37,50.58,50.37,50.58,78820.0,50.0325,50.2411,50.0325,50.2411,78820.0
2025-04-25 13:30:00,50.58,50.62,49.97,50.07,211279.0,50.2411,50.2808,49.6352,49.7345,211279.0
2025-04-25 14:00:00,50.07,50.22,50.04,50.22,115373.0,49.7345,49.8835,49.7047,49.8835,115373.0
2025-04-25 14:30:00,50.21,50.37,50.17,50.28,73284.0,49.8735,50.0325,49.8338,49.9431,73284.0
2025-04-25 15:00:00,50.27,50.35,50.16,50.26,99280.0,49.9331,50.0126,49.8239,49.9232,99280.0
2025-04-25 15:30:00,50.25,50.31,50.13,50.29,391702.0,49.9133,49.9729,49.7941,49.953,391702.0
2025-04-28 09:30:00,50.43,50.79,50.25,50.4,99785.0,50.0921,50.4497,49.9133,50.0623,99785.0
2025-04-28 10:00:00,50.41,50.58,50.38,50.51,44343.0,50.0722,50.2411,50.0424,50.1715,44343.0
2025-04-28 10:30:00,50.48,50.53,50.3,50.32,32354.0,50.1417,50.1914,49.9629,49.9828,32354.0
2025-04-28 11:00:00,50.35,50.39,50.13,50.13,57714.0,50.0126,50.0523,49.7941,49.7941,57714.0
2025-04-28 11:30:00,50.12,50.31,50.07,50.28,57727.0,49.7841,49.9729,49.7345,49.9431,57727.0
2025-04-28 12:00:00,50.27,50.28,50.02,50.05,52971.0,49.9331,49.9431,49.6848,49.7146,52971.0
2025-04-28 12:30:00,50.06,50.2,50.05,50.09,31265.0,49.7245,49.8636,49.7146,49.7543,31265.0
2025-04-28 13:00:00,50.09,50.14,49.99,50.04,39903.0,49.7543,49.804,49.655,49.7047,39903.0
2025-04-28 13:30:00,50.04,50.19,50.0,50.19,35011.0,49.7047,49.8537,49.6649,49.8537,35011.0
2025-04-28 14:00:00,50.18,50.33,50.18,50.29,11753.0,49.8437,49.9927,49.8437,49.953,11753.0
2025-04-28 14:30:00,50.29,50.44,50.28,50.42,45649.0,49.953,50.102,49.9431,50.0821,45649.0
2025-04-28 15:00:00,50.42,50.55,50.41,50.52,100662.0,50.0821,50.2113,50.0722,50.1815,100662.0
2025-04-28 15:30:00,50.51,50.69,50.41,50.58,182377.0,50.1715,50.3503,50.0722,50.2411,182377.0
2025-04-29 09:30:00,50.44,50.76,50.43,50.48,99298.0,50.102,50.4199,50.0921,50.1417,99298.0
2025-04-29 10:00:00,50.46,50.52,49.96,50.02,60640.0,50.1219,50.1815,49.6252,49.6848,60640.0
2025-04-29 10:30:00,50.03,50.48,50.03,50.48,50527.0,49.6947,50.1417,49.6947,50.1417,50527.0
2025-04-29 11:00:00,50.48,50.68,50.42,50.68,39855.0,50.1417,50.3404,50.0821,50.3404,39855.0
2025-04-29 11:30:00,50.66,50.67,50.52,50.54,39931.0,50.3205,50.3305,50.1815,50.2013,39931.0
2025-04-29 12:00:00,50.56,50.8,50.56,50.77,45330.0,50.2212,50.4596,50.2212,50.4298,45330.0
2025-04-29 12:30:00,50.77,50.87,50.61,50.69,34541.0,50.4298,50.5291,50.2709,50.3503,34541.0
2025-04-29 13:00:00,50.69,50.95,50.67,50.94,36181.0,50.3503,50.6086,50.3305,50.5987,36181.0
2025-04-29 13:30:00,50.94,51.18,50.93,51.13,54091.0,50.5987,50.837,50.5887,50.7874,54091.0
2025-04-29 14:00:00,51.13,51.2,51.1,51.12,29745.0,50.7874,50.8569,50.7576,50.7774,29745.0
2025-04-29 14:30:00,51.13,51.15,51.04,51.05,41386.0,50.7874,50.8072,50.698,50.7079,41386.0
2025-04-29 15:00:00,51.05,51.14,51.0,51.11,124953.0,50.7079,50.7973,50.6582,50.7675,124953.0
2025-04-29 15:30:00,51.12,51.13,50.91,51.05,396661.0,50.7774,50.7874,50.5689,50.7079,396661.0
2025-04-30 09:30:00,50.02,50.05,49.56,49.58,209283.0,49.6848,49.7146,49.2279,49.2478,209283.0
2025-04-30 10:00:00,49.59,50.04,49.55,50.01,123564.0,49.2577,49.7047,49.218,49.6749,123564.0
2025-04-30 10:30:00,50.01,50.1,49.85,49.95,114699.0,49.6749,49.7643,49.516,49.6153,114699.0
2025-04-30 11:00:00,49.96,50.36,49.96,50.25,131416.0,49.6252,50.0225,49.6252,49.9133,131416.0
2025-04-30 11:30:00,50.23,50.39,50.22,50.33,67659.0,49.8934,50.0523,49.8835,49.9927,67659.0
2025-04-30 12:00:00,50.34,50.44,50.19,50.19,60768.0,50.0027,50.102,49.8537,49.8537,60768.0
2025-04-30 12:30:00,50.16,50.35,50.12,50.34,37167.0,49.8239,50.0126,49.7841,50.0027,37167.0
2025-04-30 13:00:00,50.33,50.43,50.24,50.42,42955.0,49.9927,50.0921,49.9033,50.0821,42955.0
2025-04-30 13:30:00,50.42,50.56,50.42,50.49,48365.0,50.0821,50.2212,50.0821,50.1517,48365.0
2025-04-30 14:00:00,50.5,50.77,50.44,50.48,73580.0,50.1616,50.4298,50.102,50.1417,73580.0
2025-04-30 14:30:00,50.47,50.49,50.28,50.28,17432.0,50.1318,50.1517,49.9431,49.9431,17432.0
2025-04-30 15:00:00,50.3,50.43,50.3,50.33,28343.0,49.9629,50.0921,49.9629,49.9927,28343.0
2025-04-30 15:30:00,50.31,50.8,50.22,50.61,133821.0,49.9729,50.4596,49.8835,50.2709,133821.0
2025-05-01 09:30:00,50.67,51.02,50.19,50.8,64073.0,50.3305,50.6781,49.8537,50.4596,64073.0
2025-05-01 10:00:00,50.89,51.24,50.89,51.15,81551.0,50.549,50.8966,50.549,50.8072,81551.0
2025-05-01 10:30:00,51.14,51.33,51.01,51.32,102341.0,50.7973,50.986,50.6682,50.9761,102341.0
2025-05-01 11:00:00,51.32,51.48,51.29,51.43,52900.0,50.9761,51.135,50.9463,51.0854,52900.0
2025-05-01 11:30:00,51.41,51.42,51.03,51.07,37091.0,51.0655,51.0754,50.688,50.7278,37091.0
2025-05-01 12:00:00,51.05,51.15,51.01,51.13,25894.0,50.7079,50.8072,50.6682,50.7874,25894.0
2025-05-01 12:30:00,51.14,51.3,51.13,51.15,24735.0,50.7973,50.9562,50.7874,50.8072,24735.0
2025-05-01 13:00:00,51.16,51.4,51.16,51.32,28371.0,50.8172,51.0556,50.8172,50.9761,28371.0
2025-05-01 13:30:00,51.32,51.35,51.14,51.16,22310.0,50.9761,51.0059,50.7973,50.8172,22310.0
2025-05-01 14:00:00,51.16,51.28,51.16,51.26,31130.0,50.8172,50.9364,50.8172,50.9165,31130.0
2025-05-01 14:30:00,51.26,51.35,51.24,51.34,35783.0,50.9165,51.0059,50.8966,50.996,35783.0
2025-05-01 15:00:00,51.35,51.52,51.3,51.51,163264.0,51.0059,51.1748,50.9562,51.1648,163264.0
2025-05-01 15:30:00,51.52,51.58,51.11,51.14,611846.0,51.1748,51.2344,50.7675,50.7973,611846.0
2025-05-02 09:30:00,51.89,52.03,51.55,51.69,146533.0,51.5423,51.6813,51.2046,51.3436,146533.0
2025-05-02 10:00:00,51.67,52.08,51.64,52.08,42693.0,51.3238,51.731,51.294,51.731,42693.0
2025-05-02 10:30:00,52.08,52.11,51.92,52.06,29851.0,51.731,51.7608,51.5721,51.7111,29851.0
2025-05-02 11:00:00,52.08,52.2,51.96,51.98,44699.0,51.731,51.8502,51.6118,51.6317,44699.0
2025-05-02 11:30:00,51.96,52.21,51.96,52.14,22304.0,51.6118,51.8601,51.6118,51.7906,22304.0
2025-05-02 12:00:00,52.14,52.46,52.13,52.39,81713.0,51.7906,52.1085,51.7807,52.0389,81713.0
2025-05-02 12:30:00,52.41,52.51,52.4,52.41,99681.0,52.0588,52.1581,52.0489,52.0588,99681.0
2025-05-02 13:00:00,52.41,52.45,52.31,52.4,139275.0,52.0588,52.0985,51.9595,52.0489,139275.0
2025-05-02 13:30:00,52.4,52.49,52.39,52.42,45538.0,52.0489,52.1383,52.0389,52.0687,45538.0
2025-05-02 14:00:00,52.42,52.47,52.4,52.45,25999.0,52.0687,52.1184,52.0489,52.0985,25999.0
2025-05-02 14:30:00,52.46,52.51,52.33,52.4,41986.0,52.1085,52.1581,51.9793,52.0489,41986.0
2025-05-02 15:00:00,52.39,52.57,52.36,52.51,59756.0,52.0389,52.2177,52.0091,52.1581,59756.0
2025-05-02 15:30:00,52.51,52.52,52.31,52.4,334755.0,52.1581,52.1681,51.9595,52.0489,334755.0
2025-05-05 09:30:00,51.86,52.3,51.76,52.27,97744.0,51.5125,51.9495,51.4132,51.9197,97744.0
2025-05-05 10:00:00,52.27,52.53,52.24,52.53,49983.0,51.9197,52.178,51.8899,52.178,49983.0
2025-05-05 10:30:00,52.52,52.71,52.5,52.69,37177.0,52.1681,52.3568,52.1482,52.3369,37177.0
2025-05-05 11:00:00,52.69,52.74,52.62,52.71,43627.0,52.3369,52.3866,52.2674,52.3568,43627.0
2025-05-05 11:30:00,52.7,52.83,52.61,52.78,81290.0,52.3469,52.476,52.2575,52.4263,81290.0
2025-05-05 12:00:00,52.78,52.85,52.7,52.77,29202.0,52.4263,52.4959,52.3469,52.4164,29202.0
2025-05-05 12:30:00,52.75,52.78,52.67,52.75,32413.0,52.3965,52.4263,52.3171,52.3965,32413.0
2025-05-05 13:00:00,52.73,52.73,52.58,52.59,31003.0,52.3767,52.3767,52.2277,52.2376,31003.0
2025-05-05 13:30:00,52.59,52.78,52.58,52.71,41788.0,52.2376,52.4263,52.2277,52.3568,41788.0
2025-05-05 14:00:00,52.69,52.81,52.68,52.73,19612.0,52.3369,52.4561,52.327,52.3767,19612.0
2025-05-05 14:30:00,52.73,52.74,52.56,52.6,26576.0,52.3767,52.3866,52.2078,52.2475,26576.0
2025-05-05 15:00:00,52.58,52.63,52.4,52.47,65106.0,52.2277,52.2773,52.0489,52.1184,65106.0
2025-05-05 15:30:00,52.46,52.48,52.19,52.23,155378.0,52.1085,52.1283,51.8403,51.88,155378.0
2025-05-06 09:30:00,51.62,51.89,51.35,51.61,161559.0,51.2741,51.5423,51.0059,51.2642,161559.0
2025-05-06 10:00:00,51.63,52.04,51.59,52.01,25128.0,51.284,51.6913,51.2443,51.6615,25128.0
2025-05-06 10:30:00,52.02,52.06,51.95,52.05,45397.0,51.6714,51.7111,51.6019,51.7012,45397.0
2025-05-06 11:00:00,52.07,52.17,52.01,52.16,22088.0,51.7211,51.8204,51.6615,51.8105,22088.0
2025-05-06 11:30:00,52.16,52.22,51.99,52.0,39339.0,51.8105,51.8701,51.6416,51.6515,39339.0
2025-05-06 12:00:00,51.97,52.2,51.94,51.98,60712.0,51.6217,51.8502,51.5919,51.6317,60712.0
2025-05-06 12:30:00,51.98,52.02,51.81,51.81,24997.0,51.6317,51.6714,51.4628,51.4628,24997.0
2025-05-06 13:00:00,51.81,51.98,51.81,51.91,25343.0,51.4628,51.6317,51.4628,51.5622,25343.0
2025-05-06 13:30:00,51.9,51.93,51.77,51.79,19286.0,51.5522,51.582,51.4231,51.443,19286.0
2025-05-06 14:00:00,51.8,52.03,51.79,52.03,25825.0,51.4529,51.6813,51.443,51.6813,25825.0
2025-05-06 14:30:00,52.03,52.06,51.94,52.03,16061.0,51.6813,51.7111,51.5919,51.6813,16061.0
2025-05-06 15:00:00,52.03,52.08,51.93,52.02,20024.0,51.6813,51.731,51.582,51.6714,20024.0
2025-05-06 15:30:00,52.03,52.06,51.67,51.68,195013.0,51.6813,51.7111,51.3238,51.3337,195013.0
2025-05-07 09:30:00,52.11,52.43,52.07,52.26,96188.0,51.7608,52.0787,51.7211,51.9098,96188.0
2025-05-07 10:00:00,52.25,52.3,52.16,52.25,86404.0,51.8999,51.9495,51.8105,51.8999,86404.0
2025-05-07 10:30:00,52.24,52.27,52.13,52.18,43526.0,51.8899,51.9197,51.7807,51.8303,43526.0
2025-05-07 11:00:00,52.18,52.26,52.1,52.23,64193.0,51.8303,51.9098,51.7509,51.88,64193.0
2025-05-07 11:30:00,52.23,52.3,52.14,52.23,41389.0,51.88,51.9495,51.7906,51.88,41389.0
2025-05-07 12:00:00,52.2,52.26,52.04,52.05,22857.0,51.8502,51.9098,51.6913,51.7012,22857.0
2025-05-07 12:30:00,52.06,52.29,52.06,52.27,37006.0,51.7111,51.9396,51.7111,51.9197,37006.0
2025-05-07 13:00:00,52.25,52.28,52.16,52.16,35113.0,51.8999,51.9297,51.8105,51.8105,35113.0
2025-05-07 13:30:00,52.16,52.18,51.93,52.04,160079.0,51.8105,51.8303,51.582,51.6913,160079.0
2025-05-07 14:00:00,52.03,52.09,51.68,51.9,70918.0,51.6813,51.7409,51.3337,51.5522,70918.0
2025-05-07 14:30:00,51.89,52.2,51.82,52.15,70770.0,51.5423,51.8502,51.4728,51.8005,70770.0
2025-05-07 15:00:00,52.14,52.14,51.75,51.76,139002.0,51.7906,51.7906,51.4032,51.4132,139002.0
2025-05-07 15:30:00,51.76,52.13,51.64,51.86,285804.0,51.4132,51.7807,51.294,51.5125,285804.0
2025-05-08 09:30:00,52.38,52.67,52.38,52.64,64083.0,52.029,52.3171,52.029,52.2873,64083.0
2025-05-08 10:00:00,52.63,52.7,52.31,52.53,63093.0,52.2773,52.3469,51.9595,52.178,63093.0
2025-05-08 10:30:00,52.5,52.68,52.26,52.36,109149.0,52.1482,52.327,51.9098,52.0091,109149.0
2025-05-08 11:00:00,52.34,52.89,52.32,52.84,183242.0,51.9893,52.5356,51.9694,52.4859,183242.0
2025-05-08 11:30:00,52.83,53.26,52.76,53.11,88817.0,52.476,52.9031,52.4065,52.7541,88817.0
2025-05-08 12:00:00,53.11,53.18,53.02,53.03,44136.0,52.7541,52.8236,52.6647,52.6746,44136.0
2025-05-08 12:30:00,53.04,53.26,53.04,53.23,24413.0,52.6846,52.9031,52.6846,52.8733,24413.0
2025-05-08 13:00:00,53.23,53.24,53.1,53.19,27682.0,52.8733,52.8832,52.7442,52.8336,27682.0
2025-05-08 13:30:00,53.19,53.27,53.13,53.16,21048.0,52.8336,52.913,52.774,52.8038,21048.0
2025-05-08 14:00:00,53.14,53.3,53.12,53.24,22389.0,52.7839,52.9428,52.764,52.8832,22389.0
2025-05-08 14:30:00,53.25,53.31,53.14,53.16,27827.0,52.8932,52.9528,52.7839,52.8038,27827.0
2025-05-08 15:00:00,53.13,53.25,53.01,53.22,52706.0,52.774,52.8932,52.6548,52.8634,52706.0
2025-05-08 15:30:00,53.23,53.24,52.91,52.92,196067.0,52.8733,52.8832,52.5554,52.5654,196067.0
2025-05-09 09:30:00,53.04,53.14,52.87,53.0,78987.0,52.6846,52.7839,52.5157,52.6448,78987.0
2025-05-09 10:00:00,53.0,53.02,52.68,52.69,83653.0,52.6448,52.6647,52.327,52.3369,83653.0
2025-05-09 10:30:00,52.7,52.85,52.62,52.77,24512.0,52.3469,52.4959,52.2674,52.4164,24512.0
2025-05-09 11:00:00,52.78,52.82,52.71,52.8,29060.0,52.4263,52.4661,52.3568,52.4462,29060.0
2025-05-09 11:30:00,52.78,52.8,52.64,52.73,55781.0,52.4263,52.4462,52.2873,52.3767,55781.0
2025-05-09 12:00:00,52.73,52.73,52.54,52.56,88852.0,52.3767,52.3767,52.1879,52.2078,88852.0
2025-05-09 12:30:00,52.54,52.6,52.51,52.56,27793.0,52.1879,52.2475,52.1581,52.2078,27793.0
2025-05-09 13:00:00,52.55,52.72,52.52,52.69,91824.0,52.1979,52.3667,52.1681,52.3369,91824.0
2025-05-09 13:30:00,52.7,52.78,52.65,52.72,41149.0,52.3469,52.4263,52.2972,52.3667,41149.0
2025-05-09 14:00:00,52.72,52.72,52.63,52.63,24443.0,52.3667,52.3667,52.2773,52.2773,24443.0
2025-05-09 14:30:00,52.64,52.75,52.62,52.73,28367.0,52.2873,52.3965,52.2674,52.3767,28367.0
2025-05-09 15:00:00,52.73,52.83,52.73,52.75,44535.0,52.3767,52.476,52.3767,52.3965,44535.0
2025-05-09 15:30:00,52.75,52.78,52.61,52.64,168417.0,52.3965,52.4263,52.2575,52.2873,168417.0
2025-05-12 09:30:00,54.95,55.44,54.71,55.26,318114.0,54.5818,55.0685,54.3434,54.8897,318114.0
2025-05-12 10:00:00,55.27,55.43,54.89,54.92,143903.0,54.8996,55.0586,54.5222,54.552,143903.0
2025-05-12 10:30:00,54.89,55.2,54.85,54.93,195892.0,54.5222,54.8301,54.4824,54.5619,195892.0
2025-05-12 11:00:00,54.93,54.95,54.68,54.78,74721.0,54.5619,54.5818,54.3136,54.4129,74721.0
2025-05-12 11:30:00,54.78,54.87,54.71,54.74,68639.0,54.4129,54.5023,54.3434,54.3732,68639.0
2025-05-12 12:00:00,54.74,54.84,54.71,54.75,46794.0,54.3732,54.4725,54.3434,54.3831,46794.0
2025-05-12 12:30:00,54.75,55.06,54.75,55.06,89451.0,54.3831,54.691,54.3831,54.691,89451.0
2025-05-12 13:00:00,55.06,55.23,55.05,55.13,81534.0,54.691,54.8599,54.6811,54.7606,81534.0
2025-05-12 13:30:00,55.13,55.17,55.05,55.1,95279.0,54.7606,54.8003,54.6811,54.7308,95279.0
2025-05-12 14:00:00,55.09,55.14,54.95,55.03,58208.0,54.7208,54.7705,54.5818,54.6612,58208.0
2025-05-12 14:30:00,55.03,55.19,55.03,55.1,60698.0,54.6612,54.8202,54.6612,54.7308,60698.0
2025-05-12 15:00:00,55.1,55.15,54.93,54.94,87790.0,54.7308,54.7804,54.5619,54.5718,87790.0
2025-05-12 15:30:00,54.92,55.01,54.87,54.97,401245.0,54.552,54.6414,54.5023,54.6016,401245.0
2025-05-13 09:30:00,55.19,55.33,54.84,54.95,342230.0,54.8202,54.9592,54.4725,54.5818,342230.0
2025-05-13 10:00:00,54.96,55.21,54.88,55.03,188760.0,54.5917,54.84,54.5122,54.6612,188760.0
2025-05-13 10:30:00,55.04,55.2,54.99,55.17,139950.0,54.6712,54.8301,54.6215,54.8003,139950.0
2025-05-13 11:00:00,55.16,55.43,55.09,55.36,79514.0,54.7904,55.0586,54.7208,54.989,79514.0
2025-05-13 11:30:00,55.36,55.49,55.31,55.34,86958.0,54.989,55.1182,54.9394,54.9692,86958.0
2025-05-13 12:00:00,55.31,55.33,55.09,55.17,50444.0,54.9394,54.9592,54.7208,54.8003,50444.0
2025-05-13 12:30:00,55.16,55.29,55.12,55.12,56045.0,54.7904,54.9195,54.7506,54.7506,56045.0
2025-05-13 13:00:00,55.14,55.25,55.1,55.24,43243.0,54.7705,54.8798,54.7308,54.8698,43243.0
2025-05-13 13:30:00,55.23,55.33,55.2,55.22,75900.0,54.8599,54.9592,54.8301,54.85,75900.0
2025-05-13 14:00:00,55.23,55.36,55.2,55.31,50961.0,54.8599,54.989,54.8301,54.9394,50961.0
2025-05-13 14:30:00,55.3,55.37,55.24,55.35,42027.0,54.9294,54.999,54.8698,54.9791,42027.0
2025-05-13 15:00:00,55.33,55.46,55.3,55.37,66726.0,54.9592,55.0884,54.9294,54.999,66726.0
2025-05-13 15:30:00,55.36,55.44,55.24,55.27,160378.0,54.989,55.0685,54.8698,54.8996,160378.0
2025-05-14 09:30:00,55.11,55.21,54.95,55.04,205145.0,54.7407,54.84,54.5818,54.6712,205145.0
2025-05-14 10:00:00,55.02,55.14,54.85,54.91,110032.0,54.6513,54.7705,54.4824,54.542,110032.0
2025-05-14 10:30:00,54.91,55.07,54.9,54.99,42300.0,54.542,54.701,54.5321,54.6215,42300.0
2025-05-14 11:00:00,54.99,55.18,54.85,55.18,62448.0,54.6215,54.8102,54.4824,54.8102,62448.0
2025-05-14 11:30:00,55.17,55.26,55.16,55.21,42781.0,54.8003,54.8897,54.7904,54.84,42781.0
2025-05-14 12:00:00,55.2,55.35,55.18,55.21,41027.0,54.8301,54.9791,54.8102,54.84,41027.0
2025-05-14 12:30:00,55.22,55.33,55.11,55.14,38073.0,54.85,54.9592,54.7407,54.7705,38073.0
2025-05-14 13:00:00,55.14,55.14,54.96,55.04,106217.0,54.7705,54.7705,54.5917,54.6712,106217.0
2025-05-14 13:30:00,55.05,55.16,55.03,55.14,32098.0,54.6811,54.7904,54.6612,54.7705,32098.0
2025-05-14 14:00:00,55.15,55.19,54.98,54.99,31847.0,54.7804,54.8202,54.6116,54.6215,31847.0
2025-05-14 14:30:00,55.0,55.12,55.0,55.03,42390.0,54.6314,54.7506,54.6314,54.6612,42390.0
2025-05-14 15:00:00,55.03,55.13,54.99,55.11,56236.0,54.6612,54.7606,54.6215,54.7407,56236.0
2025-05-14 15:30:00,55.11,55.21,54.97,54.99,104729.0,54.7407,54.84,54.6016,54.6215,104729.0
2025-05-15 09:30:00,54.8,55.22,54.8,54.87,129892.0,54.4328,54.85,54.4328,54.5023,129892.0
2025-05-15 10:00:00,54.88,54.94,54.75,54.75,64717.0,54.5122,54.5718,54.3831,54.3831,64717.0
2025-05-15 10:30:00,54.76,54.85,54.6,54.83,107257.0,54.3931,54.4824,54.2341,54.4626,107257.0
2025-05-15 11:00:00,54.83,54.91,54.77,54.82,73536.0,54.4626,54.542,54.403,54.4527,73536.0
2025-05-15 11:30:00,54.84,54.95,54.78,54.92,34889.0,54.4725,54.5818,54.4129,54.552,34889.0
2025-05-15 12:00:00,54.93,55.01,54.81,54.86,36977.0,54.5619,54.6414,54.4427,54.4924,36977.0
2025-05-15 12:30:00,54.86,54.95,54.83,54.93,29569.0,54.4924,54.5818,54.4626,54.5619,29569.0
2025-05-15 13:00:00,54.93,54.97,54.85,54.94,47752.0,54.5619,54.6016,54.4824,54.5718,47752.0
2025-05-15 13:30:00,54.94,54.98,54.86,54.95,45352.0,54.5718,54.6116,54.4924,54.5818,45352.0
2025-05-15 14:00:00,54.96,55.06,54.93,55.05,43626.0,54.5917,54.691,54.5619,54.6811,43626.0
2025-05-15 14:30:00,55.05,55.15,55.04,55.13,37637.0,54.6811,54.7804,54.6712,54.7606,37637.0
2025-05-15 15:00:00,55.13,55.19,55.1,55.15,42941.0,54.7606,54.8202,54.7308,54.7804,42941.0
2025-05-15 15:30:00,55.16,55.2,55.01,55.1,184997.0,54.7904,54.8301,54.6414,54.7308,184997.0
2025-05-16 09:30:00,55.08,55.1,54.77,55.04,221648.0,54.7109,54.7308,54.403,54.6712,221648.0
2025-05-16 10:00:00,55.05,55.06,54.79,54.87,68903.0,54.6811,54.691,54.4229,54.5023,68903.0
2025-05-16 10:30:00,54.88,55.07,54.84,55.04,74669.0,54.5122,54.701,54.4725,54.6712,74669.0
2025-05-16 11:00:00,55.05,55.15,55.02,55.1,78851.0,54.6811,54.7804,54.6513,54.7308,78851.0
2025-05-16 11:30:00,55.1,55.22,55.07,55.16,93604.0,54.7308,54.85,54.701,54.7904,93604.0
2025-05-16 12:00:00,55.16,55.31,55.15,55.19,72166.0,54.7904,54.9394,54.7804,54.8202,72166.0
2025-05-16 12:30:00,55.19,55.22,55.11,55.2,77289.0,54.8202,54.85,54.7407,54.8301,77289.0
2025-05-16 13:00:00,55.2,55.27,55.15,55.25,76125.0,54.8301,54.8996,54.7804,54.8798,76125.0
2025-05-16 13:30:00,55.23,55.28,55.17,55.19,53015.0,54.8599,54.9096,54.8003,54.8202,53015.0
2025-05-16 14:00:00,55.19,55.27,55.17,55.24,56541.0,54.8202,54.8996,54.8003,54.8698,56541.0
2025-05-16 14:30:00,55.23,55.33,55.22,55.25,55899.0,54.8599,54.9592,54.85,54.8798,55899.0
2025-05-16 15:00:00,55.25,55.28,55.15,55.16,68306.0,54.8798,54.9096,54.7804,54.7904,68306.0
2025-05-16 15:30:00,55.16,55.23,55.11,55.18,278796.0,54.7904,54.8599,54.7407,54.8102,278796.0
2025-05-19 09:30:00,54.55,54.75,54.33,54.63,156383.0,54.1845,54.3831,53.9659,54.2639,156383.0
2025-05-19 10:00:00,54.66,54.91,54.64,54.72,94915.0,54.2937,54.542,54.2739,54.3533,94915.0
2025-05-19 10:30:00,54.72,54.86,54.67,54.76,59339.0,54.3533,54.4924,54.3037,54.3931,59339.0
2025-05-19 11:00:00,54.77,54.86,54.65,54.68,153646.0,54.403,54.4924,54.2838,54.3136,153646.0
2025-05-19 11:30:00,54.67,54.88,54.67,54.79,119590.0,54.3037,54.5122,54.3037,54.4229,119590.0
2025-05-19 12:00:00,54.8,54.84,54.76,54.8,45679.0,54.4328,54.4725,54.3931,54.4328,45679.0
2025-05-19 12:30:00,54.79,54.94,54.78,54.91,55795.0,54.4229,54.5718,54.4129,54.542,55795.0
2025-05-19 13:00:00,54.9,54.95,54.88,54.9,22430.0,54.5321,54.5818,54.5122,54.5321,22430.0
2025-05-19 13:30:00,54.9,54.97,54.81,54.81,44707.0,54.5321,54.6016,54.4427,54.4427,44707.0
2025-05-19 14:00:00,54.81,54.88,54.76,54.8,35346.0,54.4427,54.5122,54.3931,54.4328,35346.0
2025-05-19 14:30:00,54.79,54.84,54.75,54.84,77563.0,54.4229,54.4725,54.3831,54.4725,77563.0
2025-05-19 15:00:00,54.83,54.88,54.78,54.81,55674.0,54.4626,54.5122,54.4129,54.4427,55674.0
2025-05-19 15:30:00,54.8,55.0,54.79,54.98,235737.0,54.4328,54.6314,54.4229,54.6116,235737.0
2025-05-20 09:30:00,54.94,54.94,54.58,54.79,203367.0,54.5718,54.5718,54.2143,54.4229,203367.0
2025-05-20 10:00:00,54.8,54.97,54.79,54.88,94482.0,54.4328,54.6016,54.4229,54.5122,94482.0
2025-05-20 10:30:00,54.88,54.97,54.78,54.79,97277.0,54.5122,54.6016,54.4129,54.4229,97277.0
2025-05-20 11:00:00,54.79,54.94,54.76,54.94,87260.0,54.4229,54.5718,54.3931,54.5718,87260.0
2025-05-20 11:30:00,54.94,55.0,54.88,54.96,171358.0,54.5718,54.6314,54.5122,54.5917,171358.0
2025-05-20 12:00:00,54.95,54.99,54.86,54.96,70588.0,54.5818,54.6215,54.4924,54.5917,70588.0
2025-05-20 12:30:00,54.95,54.99,54.92,54.94,59993.0,54.5818,54.6215,54.552,54.5718,59993.0
2025-05-20 13:00:00,54.94,54.98,54.91,54.93,49691.0,54.5718,54.6116,54.542,54.5619,49691.0
2025-05-20 13:30:00,54.93,54.98,54.9,54.94,51686.0,54.5619,54.6116,54.5321,54.5718,51686.0
2025-05-20 14:00:00,54.94,54.94,54.66,54.66,199897.0,54.5718,54.5718,54.2937,54.2937,199897.0
2025-05-20 14:30:00,54.66,54.75,54.65,54.73,72179.0,54.2937,54.3831,54.2838,54.3633,72179.0
2025-05-20 15:00:00,54.72,54.73,54.62,54.66,89666.0,54.3533,54.3633,54.254,54.2937,89666.0
2025-05-20 15:30:00,54.67,54.79,54.67,54.77,280617.0,54.3037,54.4229,54.3037,54.403,280617.0
2025-05-21 09:30:00,54.13,54.2,54.01,54.12,285939.0,53.7673,53.8368,53.6481,53.7573,285939.0
2025-05-21 10:00:00,54.13,54.33,53.96,53.96,178185.0,53.7673,53.9659,53.5984,53.5984,178185.0
2025-05-21 10:30:00,53.95,53.97,53.77,53.91,90508.0,53.5885,53.6083,53.4097,53.5487,90508.0
2025-05-21 11:00:00,53.92,54.05,53.85,53.87,63574.0,53.5587,53.6878,53.4892,53.509,63574.0
2025-05-21 11:30:00,53.87,53.93,53.8,53.84,50158.0,53.509,53.5686,53.4395,53.4792,50158.0
2025-05-21 12:00:00,53.83,53.98,53.83,53.91,191969.0,53.4693,53.6183,53.4693,53.5487,191969.0
2025-05-21 12:30:00,53.91,54.0,53.9,53.92,87926.0,53.5487,53.6381,53.5388,53.5587,87926.0
2025-05-21 13:00:00,53.93,53.94,53.17,53.18,124173.0,53.5686,53.5785,52.8137,52.8236,124173.0
2025-05-21 13:30:00,53.17,53.49,53.11,53.34,77791.0,52.8137,53.1316,52.7541,52.9826,77791.0
2025-05-21 14:00:00,53.35,53.37,53.16,53.23,72317.0,52.9925,53.0124,52.8038,52.8733,72317.0
2025-05-21 14:30:00,53.23,53.28,53.05,53.05,71941.0,52.8733,52.923,52.6945,52.6945,71941.0
2025-05-21 15:00:00,53.05,53.11,52.89,52.91,103270.0,52.6945,52.7541,52.5356,52.5554,103270.0
2025-05-21 15:30:00,52.92,53.15,52.83,52.86,406732.0,52.5654,52.7938,52.476,52.5058,406732.0
2025-05-22 09:30:00,52.61,52.85,52.52,52.68,174483.0,52.2575,52.4959,52.1681,52.327,174483.0
2025-05-22 10:00:00,52.71,52.88,52.64,52.67,68898.0,52.3568,52.5257,52.2873,52.3171,68898.0
2025-05-22 10:30:00,52.67,52.86,52.63,52.86,49122.0,52.3171,52.5058,52.2773,52.5058,49122.0
2025-05-22 11:00:00,52.86,53.02,52.84,52.87,56213.0,52.5058,52.6647,52.4859,52.5157,56213.0
2025-05-22 11:30:00,52.86,53.09,52.86,53.07,124643.0,52.5058,52.7342,52.5058,52.7144,124643.0
2025-05-22 12:00:00,53.05,53.21,53.02,53.02,36930.0,52.6945,52.8534,52.6647,52.6647,36930.0
2025-05-22 12:30:00,53.02,53.02,52.83,52.85,40481.0,52.6647,52.6647,52.476,52.4959,40481.0
2025-05-22 13:00:00,52.85,53.03,52.83,53.01,32731.0,52.4959,52.6746,52.476,52.6548,32731.0
2025-05-22 13:30:00,53.02,53.03,52.96,52.98,20171.0,52.6647,52.6746,52.6051,52.625,20171.0
2025-05-22 14:00:00,52.97,53.07,52.94,53.05,14781.0,52.615,52.7144,52.5852,52.6945,14781.0
2025-05-22 14:30:00,53.05,53.1,52.99,53.1,32210.0,52.6945,52.7442,52.6349,52.7442,32210.0
2025-05-22 15:00:00,53.11,53.31,53.07,53.27,37962.0,52.7541,52.9528,52.7144,52.913,37962.0
2025-05-22 15:30:00,53.26,53.26,52.86,52.87,211109.0,52.9031,52.9031,52.5058,52.5157,211109.0
2025-05-23 09:30:00,51.79,52.47,51.72,52.35,62819.0,51.443,52.1184,51.3734,51.9992,62819.0
2025-05-23 10:00:00,52.36,52.47,52.17,52.25,35085.0,52.0091,52.1184,51.8204,51.8999,35085.0
2025-05-23 10:30:00,52.27,52.5,52.24,52.33,37083.0,51.9197,52.1482,51.8899,51.9793,37083.0
2025-05-23 11:00:00,52.34,52.53,52.31,52.49,84278.0,51.9893,52.178,51.9595,52.1383,84278.0
2025-05-23 11:30:00,52.49,52.61,52.48,52.49,62418.0,52.1383,52.2575,52.1283,52.1383,62418.0
2025-05-23 12:00:00,52.5,52.66,52.5,52.6,52193.0,52.1482,52.3071,52.1482,52.2475,52193.0
2025-05-23 12:30:00,52.6,52.71,52.54,52.63,33962.0,52.2475,52.3568,52.1879,52.2773,33962.0
2025-05-23 13:00:00,52.63,52.81,52.62,52.81,51026.0,52.2773,52.4561,52.2674,52.4561,51026.0
2025-05-23 13:30:00,52.81,52.85,52.77,52.83,21927.0,52.4561,52.4959,52.4164,52.476,21927.0
2025-05-23 14:00:00,52.84,52.91,52.71,52.79,39681.0,52.4859,52.5554,52.3568,52.4363,39681.0
2025-05-23 14:30:00,52.8,52.87,52.79,52.8,26923.0,52.4462,52.5157,52.4363,52.4462,26923.0
2025-05-23 15:00:00,52.79,52.89,52.7,52.72,24523.0,52.4363,52.5356,52.3469,52.3667,24523.0
2025-05-23 15:30:00,52.72,52.83,52.56,52.67,194192.0,52.3667,52.476,52.2078,52.3171,194192.0
2025-05-27 09:30:00,53.32,53.47,52.76,52.93,281912.0,52.9627,53.1117,52.4065,52.5753,281912.0
2025-05-27 10:00:00,52.92,53.22,52.9,53.16,270303.0,52.5654,52.8634,52.5455,52.8038,270303.0
2025-05-27 10:30:00,53.18,53.28,53.08,53.23,76608.0,52.8236,52.923,52.7243,52.8733,76608.0
2025-05-27 11:00:00,53.24,53.4,53.24,53.4,48535.0,52.8832,53.0422,52.8832,53.0422,48535.0
2025-05-27 11:30:00,53.4,53.47,53.32,53.43,30195.0,53.0422,53.1117,52.9627,53.072,30195.0
2025-05-27 12:00:00,53.42,53.57,53.41,53.53,51957.0,53.062,53.211,53.0521,53.1713,51957.0
2025-05-27 12:30:00,53.54,53.72,53.53,53.62,40292.0,53.1812,53.36,53.1713,53.2607,40292.0
2025-05-27 13:00:00,53.63,53.69,53.61,53.64,29966.0,53.2706,53.3302,53.2508,53.2806,29966.0
2025-05-27 13:30:00,53.65,53.84,53.64,53.84,25397.0,53.2905,53.4792,53.2806,53.4792,25397.0
2025-05-27 14:00:00,53.85,53.87,53.77,53.82,50170.0,53.4892,53.509,53.4097,53.4594,50170.0
2025-05-27 14:30:00,53.82,53.9,53.82,53.83,44313.0,53.4594,53.5388,53.4594,53.4693,44313.0
2025-05-27 15:00:00,53.83,53.89,53.78,53.81,53028.0,53.4693,53.5289,53.4196,53.4494,53028.0
2025-05-27 15:30:00,53.8,53.93,53.71,53.93,278913.0,53.4395,53.5686,53.3501,53.5686,278913.0
2025-05-28 09:30:00,53.78,54.04,53.6,53.65,155637.0,53.4196,53.6779,53.2408,53.2905,155637.0
2025-05-28 10:00:00,53.65,53.68,53.43,53.48,105651.0,53.2905,53.3203,53.072,53.1216,105651.0
2025-05-28 10:30:00,53.47,53.55,53.34,53.41,79601.0,53.1117,53.1912,52.9826,53.0521,79601.0
2025-05-28 11:00:00,53.41,53.64,53.39,53.4,96183.0,53.0521,53.2806,53.0322,53.0422,96183.0
2025-05-28 11:30:00,53.39,53.52,53.33,53.42,104892.0,53.0322,53.1614,52.9726,53.062,104892.0
2025-05-28 12:00:00,53.43,53.49,53.37,53.47,96372.0,53.072,53.1316,53.0124,53.1117,96372.0
2025-05-28 12:30:00,53.46,53.55,53.44,53.52,98650.0,53.1018,53.1912,53.0819,53.1614,98650.0
2025-05-28 13:00:00,53.52,53.59,53.47,53.55,33132.0,53.1614,53.2309,53.1117,53.1912,33132.0
2025-05-28 13:30:00,53.55,53.56,53.49,53.52,28400.0,53.1912,53.2011,53.1316,53.1614,28400.0
2025-05-28 14:00:00,53.54,53.6,53.5,53.52,52110.0,53.1812,53.2408,53.1415,53.1614,52110.0
2025-05-28 14:30:00,53.53,53.57,53.36,53.47,79509.0,53.1713,53.211,53.0024,53.1117,79509.0
2025-05-28 15:00:00,53.47,53.48,53.33,53.34,178653.0,53.1117,53.1216,52.9726,52.9826,178653.0
2025-05-28 15:30:00,53.34,53.37,53.06,53.1,618030.0,52.9826,53.0124,52.7044,52.7442,618030.0
2025-05-29 09:30:00,53.31,53.39,53.13,53.24,103483.0,52.9528,53.0322,52.774,52.8832,103483.0
2025-05-29 10:00:00,53.24,53.32,52.98,53.12,100670.0,52.8832,52.9627,52.625,52.764,100670.0
2025-05-29 10:30:00,53.11,53.16,52.98,53.14,61363.0,52.7541,52.8038,52.625,52.7839,61363.0
2025-05-29 11:00:00,53.15,53.25,53.02,53.22,76238.0,52.7938,52.8932,52.6647,52.8634,76238.0
2025-05-29 11:30:00,53.21,53.24,52.99,53.02,74641.0,52.8534,52.8832,52.6349,52.6647,74641.0
2025-05-29 12:00:00,53.01,53.22,52.94,53.18,49789.0,52.6548,52.8634,52.5852,52.8236,49789.0
2025-05-29 12:30:00,53.17,53.24,53.14,53.21,66853.0,52.8137,52.8832,52.7839,52.8534,66853.0
2025-05-29 13:00:00,53.21,53.27,53.1,53.11,52260.0,52.8534,52.913,52.7442,52.7541,52260.0
2025-05-29 13:30:00,53.11,53.26,53.11,53.21,38628.0,52.7541,52.9031,52.7541,52.8534,38628.0
2025-05-29 14:00:00,53.21,53.32,53.19,53.28,39819.0,52.8534,52.9627,52.8336,52.923,39819.0
2025-05-29 14:30:00,53.28,53.37,53.26,53.3,92132.0,52.923,53.0124,52.9031,52.9428,92132.0
2025-05-29 15:00:00,53.3,53.36,53.25,53.25,80559.0,52.9428,53.0024,52.8932,52.8932,80559.0
2025-05-29 15:30:00,53.25,53.56,53.24,53.55,211438.0,52.8932,53.2011,52.8832,53.1912,211438.0
2025-05-30 09:30:00,53.34,53.36,52.98,52.99,79756.0,52.9826,53.0024,52.625,52.6349,79756.0
2025-05-30 10:00:00,53.02,53.35,53.02,53.32,45575.0,52.6647,52.9925,52.6647,52.9627,45575.0
2025-05-30 10:30:00,53.32,53.45,53.23,53.24,47611.0,52.9627,53.0918,52.8733,52.8832,47611.0
2025-05-30 11:00:00,53.24,53.36,53.21,53.36,51005.0,52.8832,53.0024,52.8534,53.0024,51005.0
2025-05-30 11:30:00,53.34,53.35,53.15,53.21,43698.0,52.9826,52.9925,52.7938,52.8534,43698.0
2025-05-30 12:00:00,53.21,53.31,53.04,53.06,94086.0,52.8534,52.9528,52.6846,52.7044,94086.0
2025-05-30 12:30:00,53.07,53.1,52.88,52.98,92324.0,52.7144,52.7442,52.5257,52.625,92324.0
2025-05-30 13:00:00,52.98,53.2,52.93,53.19,33263.0,52.625,52.8435,52.5753,52.8336,33263.0
2025-05-30 13:30:00,53.2,53.29,53.16,53.19,38287.0,52.8435,52.9329,52.8038,52.8336,38287.0
2025-05-30 14:00:00,53.2,53.33,53.2,53.28,87538.0,52.8435,52.9726,52.8435,52.923,87538.0
2025-05-30 14:30:00,53.28,53.37,53.24,53.35,39563.0,52.923,53.0124,52.8832,52.9925,39563.0
2025-05-30 15:00:00,53.34,53.46,53.33,53.43,72501.0,52.9826,53.1018,52.9726,53.072,72501.0
2025-05-30 15:30:00,53.43,53.43,53.19,53.19,481053.0,53.072,53.072,52.8336,52.8336,481053.0
2025-06-02 09:30:00,52.98,53.08,52.09,52.33,175551.0,52.625,52.7243,51.7409,51.9793,175551.0
2025-06-02 10:00:00,52.31,52.65,52.13,52.61,60963.0,51.9595,52.2972,51.7807,52.2575,60963.0
2025-06-02 10:30:00,52.61,52.69,52.49,52.51,50394.0,52.2575,52.3369,52.1383,52.1581,50394.0
2025-06-02 11:00:00,52.52,52.67,52.49,52.6,66986.0,52.1681,52.3171,52.1383,52.2475,66986.0
2025-06-02 11:30:00,52.61,52.69,52.57,52.59,73285.0,52.2575,52.3369,52.2177,52.2376,73285.0
2025-06-02 12:00:00,52.6,52.66,52.52,52.66,48334.0,52.2475,52.3071,52.1681,52.3071,48334.0
2025-06-02 12:30:00,52.66,52.75,52.63,52.73,62342.0,52.3071,52.3965,52.2773,52.3767,62342.0
2025-06-02 13:00:00,52.73,52.78,52.68,52.7,30235.0,52.3767,52.4263,52.327,52.3469,30235.0
2025-06-02 13:30:00,52.7,52.75,52.65,52.74,67237.0,52.3469,52.3965,52.2972,52.3866,67237.0
2025-06-02 14:00:00,52.74,52.85,52.68,52.82,68214.0,52.3866,52.4959,52.327,52.4661,68214.0
2025-06-02 14:30:00,52.82,52.89,52.81,52.86,39225.0,52.4661,52.5356,52.4561,52.5058,39225.0
2025-06-02 15:00:00,52.88,52.93,52.83,52.91,32524.0,52.5257,52.5753,52.476,52.5554,32524.0
2025-06-02 15:30:00,52.93,52.94,52.72,52.84,235021.0,52.5753,52.5852,52.3667,52.4859,235021.0
2025-06-03 09:30:00,52.66,52.86,52.57,52.58,122851.0,52.3071,52.5058,52.2177,52.2277,122851.0
2025-06-03 10:00:00,52.6,53.14,52.53,53.13,100877.0,52.2475,52.7839,52.178,52.774,100877.0
2025-06-03 10:30:00,53.13,53.29,53.06,53.26,56812.0,52.774,52.9329,52.7044,52.9031,56812.0
2025-06-03 11:00:00,53.26,53.43,53.26,53.41,57154.0,52.9031,53.072,52.9031,53.0521,57154.0
2025-06-03 11:30:00,53.41,53.54,53.4,53.52,74445.0,53.0521,53.1812,53.0422,53.1614,74445.0
2025-06-03 12:00:00,53.51,53.67,53.47,53.63,68470.0,53.1514,53.3104,53.1117,53.2706,68470.0
2025-06-03 12:30:00,53.63,53.65,53.52,53.59,95791.0,53.2706,53.2905,53.1614,53.2309,95791.0
2025-06-03 13:00:00,53.59,53.67,53.55,53.64,125041.0,53.2309,53.3104,53.1912,53.2806,125041.0
2025-06-03 13:30:00,53.64,53.69,53.62,53.66,84602.0,53.2806,53.3302,53.2607,53.3004,84602.0
2025-06-03 14:00:00,53.66,53.71,53.58,53.67,75039.0,53.3004,53.3501,53.221,53.3104,75039.0
2025-06-03 14:30:00,53.68,53.74,53.66,53.66,33953.0,53.3203,53.3799,53.3004,53.3004,33953.0
2025-06-03 15:00:00,53.66,53.72,53.51,53.57,139269.0,53.3004,53.36,53.1514,53.211,139269.0
2025-06-03 15:30:00,53.56,53.67,53.44,53.62,358922.0,53.2011,53.3104,53.0819,53.2607,358922.0
2025-06-04 09:30:00,53.58,53.85,53.51,53.58,147414.0,53.221,53.4892,53.1514,53.221,147414.0
2025-06-04 10:00:00,53.57,53.57,53.28,53.48,70374.0,53.211,53.211,52.923,53.1216,70374.0
2025-06-04 10:30:00,53.48,53.5,53.15,53.26,103640.0,53.1216,53.1415,52.7938,52.9031,103640.0
2025-06-04 11:00:00,53.27,53.28,53.14,53.16,72825.0,52.913,52.923,52.7839,52.8038,72825.0
2025-06-04 11:30:00,53.16,53.25,53.07,53.14,62406.0,52.8038,52.8932,52.7144,52.7839,62406.0
2025-06-04 12:00:00,53.14,53.19,53.04,53.06,101094.0,52.7839,52.8336,52.6846,52.7044,101094.0
2025-06-04 12:30:00,53.07,53.18,53.06,53.12,39346.0,52.7144,52.8236,52.7044,52.764,39346.0
2025-06-04 13:00:00,53.13,53.24,53.13,53.22,35153.0,52.774,52.8832,52.774,52.8634,35153.0
2025-06-04 13:30:00,53.23,53.24,53.17,53.22,58180.0,52.8733,52.8832,52.8137,52.8634,58180.0
2025-06-04 14:00:00,53.24,53.26,53.18,53.2,43645.0,52.8832,52.9031,52.8236,52.8435,43645.0
2025-06-04 14:30:00,53.2,53.21,53.1,53.12,160540.0,52.8435,52.8534,52.7442,52.764,160540.0
2025-06-04 15:00:00,53.12,53.17,53.07,53.16,66436.0,52.764,52.8137,52.7144,52.8038,66436.0
2025-06-04 15:30:00,53.16,53.19,52.98,52.99,238016.0,52.8038,52.8336,52.625,52.6349,238016.0
2025-06-05 09:30:00,53.14,53.14,52.54,52.63,103222.0,52.7839,52.7839,52.1879,52.2773,103222.0
2025-06-05 10:00:00,52.62,52.89,52.62,52.78,77626.0,52.2674,52.5356,52.2674,52.4263,77626.0
2025-06-05 10:30:00,52.77,52.98,52.63,52.83,142812.0,52.4164,52.625,52.2773,52.476,142812.0
2025-06-05 11:00:00,52.83,53.09,52.81,53.06,52208.0,52.476,52.7342,52.4561,52.7044,52208.0
2025-06-05 11:30:00,53.07,53.23,53.06,53.17,61912.0,52.7144,52.8733,52.7044,52.8137,61912.0
2025-06-05 12:00:00,53.18,53.27,53.16,53.22,41429.0,52.8236,52.913,52.8038,52.8634,41429.0
2025-06-05 12:30:00,53.22,53.22,52.98,53.04,73143.0,52.8634,52.8634,52.625,52.6846,73143.0
2025-06-05 13:00:00,53.03,53.23,53.01,53.21,68140.0,52.6746,52.8733,52.6548,52.8534,68140.0
2025-06-05 13:30:00,53.21,53.3,53.21,53.26,33846.0,52.8534,52.9428,52.8534,52.9031,33846.0
2025-06-05 14:00:00,53.25,53.26,52.95,53.06,57282.0,52.8932,52.9031,52.5952,52.7044,57282.0
2025-06-05 14:30:00,53.06,53.14,53.03,53.07,158095.0,52.7044,52.7839,52.6746,52.7144,158095.0
2025-06-05 15:00:00,53.07,53.1,52.67,52.83,76348.0,52.7144,52.7442,52.3171,52.476,76348.0
2025-06-05 15:30:00,52.84,53.03,52.84,52.96,152791.0,52.4859,52.6746,52.4859,52.6051,152791.0
2025-06-06 09:30:00,53.75,54.18,53.75,53.83,160142.0,53.3898,53.8169,53.3898,53.4693,160142.0
2025-06-06 10:00:00,53.86,53.9,53.52,53.79,175035.0,53.4991,53.5388,53.1614,53.4296,175035.0
2025-06-06 10:30:00,53.78,53.93,53.73,53.83,64128.0,53.4196,53.5686,53.37,53.4693,64128.0
2025-06-06 11:00:00,53.83,53.95,53.57,53.68,88277.0,53.4693,53.5885,53.211,53.3203,88277.0
2025-06-06 11:30:00,53.68,53.82,53.62,53.72,34195.0,53.3203,53.4594,53.2607,53.36,34195.0
2025-06-06 12:00:00,53.71,53.79,53.7,53.74,25287.0,53.3501,53.4296,53.3402,53.3799,25287.0
2025-06-06 12:30:00,53.75,53.78,53.63,53.71,45340.0,53.3898,53.4196,53.2706,53.3501,45340.0
2025-06-06 13:00:00,53.71,53.74,53.65,53.68,19145.0,53.3501,53.3799,53.2905,53.3203,19145.0
2025-06-06 13:30:00,53.69,53.75,53.66,53.71,25427.0,53.3302,53.3898,53.3004,53.3501,25427.0
2025-06-06 14:00:00,53.73,53.82,53.72,53.79,59330.0,53.37,53.4594,53.36,53.4296,59330.0
2025-06-06 14:30:00,53.8,53.9,53.79,53.9,53341.0,53.4395,53.5388,53.4296,53.5388,53341.0
2025-06-06 15:00:00,53.89,54.01,53.89,53.98,28016.0,53.5289,53.6481,53.5289,53.6183,28016.0
2025-06-06 15:30:00,53.98,54.18,53.95,54.14,286276.0,53.6183,53.8169,53.5885,53.7772,286276.0
2025-06-09 09:30:00,54.37,54.61,54.17,54.6,141047.0,54.0057,54.2441,53.807,54.2341,141047.0
2025-06-09 10:00:00,54.62,54.66,54.48,54.6,178287.0,54.254,54.2937,54.1149,54.2341,178287.0
2025-06-09 10:30:00,54.59,54.61,54.32,54.47,126774.0,54.2242,54.2441,53.956,54.105,126774.0
2025-06-09 11:00:00,54.47,54.59,54.38,54.4,118992.0,54.105,54.2242,54.0156,54.0355,118992.0
2025-06-09 11:30:00,54.4,54.48,54.38,54.45,46764.0,54.0355,54.1149,54.0156,54.0851,46764.0
2025-06-09 12:00:00,54.46,54.53,54.44,54.49,43299.0,54.0951,54.1646,54.0752,54.1249,43299.0
2025-06-09 12:30:00,54.49,54.62,54.49,54.54,27905.0,54.1249,54.254,54.1249,54.1745,27905.0
2025-06-09 13:00:00,54.55,54.64,54.52,54.64,31877.0,54.1845,54.2739,54.1547,54.2739,31877.0
2025-06-09 13:30:00,54.64,54.74,54.6,54.74,31554.0,54.2739,54.3732,54.2341,54.3732,31554.0
2025-06-09 14:00:00,54.74,54.83,54.73,54.82,45769.0,54.3732,54.4626,54.3633,54.4527,45769.0
2025-06-09 14:30:00,54.82,54.85,54.76,54.79,76320.0,54.4527,54.4824,54.3931,54.4229,76320.0
2025-06-09 15:00:00,54.8,54.82,54.57,54.58,49288.0,54.4328,54.4527,54.2043,54.2143,49288.0
2025-06-09 15:30:00,54.58,54.58,54.34,54.36,353749.0,54.2143,54.2143,53.9759,53.9957,353749.0
2025-06-10 09:30:00,54.45,54.71,54.29,54.62,86243.0,54.0851,54.3434,53.9262,54.254,86243.0
2025-06-10 10:00:00,54.63,54.93,54.63,54.76,91601.0,54.2639,54.5619,54.2639,54.3931,91601.0
2025-06-10 10:30:00,54.77,54.92,54.75,54.84,53563.0,54.403,54.552,54.3831,54.4725,53563.0
2025-06-10 11:00:00,54.84,55.17,54.84,55.15,81840.0,54.4725,54.8003,54.4725,54.7804,81840.0
2025-06-10 11:30:00,55.13,55.13,54.9,54.91,70153.0,54.7606,54.7606,54.5321,54.542,70153.0
2025-06-10 12:00:00,54.92,54.97,54.87,54.9,34858.0,54.552,54.6016,54.5023,54.5321,34858.0
2025-06-10 12:30:00,54.91,55.0,54.91,54.98,30450.0,54.542,54.6314,54.542,54.6116,30450.0
2025-06-10 13:00:00,54.99,55.0,54.86,54.91,40379.0,54.6215,54.6314,54.4924,54.542,40379.0
2025-06-10 13:30:00,54.9,54.94,54.79,54.83,45871.0,54.5321,54.5718,54.4229,54.4626,45871.0
2025-06-10 14:00:00,54.83,54.87,54.63,54.65,81953.0,54.4626,54.5023,54.2639,54.2838,81953.0
2025-06-10 14:30:00,54.65,54.88,54.65,54.84,122297.0,54.2838,54.5122,54.2838,54.4725,122297.0
2025-06-10 15:00:00,54.85,54.92,54.81,54.88,98336.0,54.4824,54.552,54.4427,54.5122,98336.0
2025-06-10 15:30:00,54.88,54.91,54.74,54.91,274354.0,54.5122,54.542,54.3732,54.542,274354.0
2025-06-11 09:30:00,55.01,55.3,54.76,55.23,263626.0,54.6414,54.9294,54.3931,54.8599,263626.0
2025-06-11 10:00:00,55.2,55.23,55.04,55.12,62130.0,54.8301,54.8599,54.6712,54.7506,62130.0
2025-06-11 10:30:00,55.11,55.11,54.83,54.84,76682.0,54.7407,54.7407,54.4626,54.4725,76682.0
2025-06-11 11:00:00,54.84,54.95,54.73,54.83,197942.0,54.4725,54.5818,54.3633,54.4626,197942.0
2025-06-11 11:30:00,54.83,54.84,54.54,54.61,98193.0,54.4626,54.4725,54.1745,54.2441,98193.0
2025-06-11 12:00:00,54.6,54.67,54.49,54.57,62791.0,54.2341,54.3037,54.1249,54.2043,62791.0
2025-06-11 12:30:00,54.58,54.64,54.49,54.63,55026.0,54.2143,54.2739,54.1249,54.2639,55026.0
2025-06-11 13:00:00,54.63,54.89,54.61,54.87,37277.0,54.2639,54.5222,54.2441,54.5023,37277.0
2025-06-11 13:30:00,54.87,54.88,54.7,54.71,45456.0,54.5023,54.5122,54.3335,54.3434,45456.0
2025-06-11 14:00:00,54.7,54.72,54.33,54.41,72185.0,54.3335,54.3533,53.9659,54.0454,72185.0
2025-06-11 14:30:00,54.41,54.53,54.32,54.44,62774.0,54.0454,54.1646,53.956,54.0752,62774.0
2025-06-11 15:00:00,54.45,54.5,54.23,54.43,97839.0,54.0851,54.1348,53.8666,54.0653,97839.0
2025-06-11 15:30:00,54.42,54.49,54.33,54.39,220000.0,54.0553,54.1249,53.9659,54.0255,220000.0
2025-06-12 09:30:00,53.97,53.99,53.52,53.91,149443.0,53.6083,53.6282,53.1614,53.5487,149443.0
2025-06-12 10:00:00,53.92,54.1,53.85,54.06,45469.0,53.5587,53.7375,53.4892,53.6977,45469.0
2025-06-12 10:30:00,54.08,54.15,54.05,54.05,37467.0,53.7176,53.7871,53.6878,53.6878,37467.0
2025-06-12 11:00:00,54.05,54.11,53.77,53.84,65731.0,53.6878,53.7474,53.4097,53.4792,65731.0
2025-06-12 11:30:00,53.84,53.88,53.73,53.84,46787.0,53.4792,53.5189,53.37,53.4792,46787.0
2025-06-12 12:00:00,53.84,53.96,53.78,53.87,64980.0,53.4792,53.5984,53.4196,53.509,64980.0
2025-06-12 12:30:00,53.86,54.0,53.75,53.93,104227.0,53.4991,53.6381,53.3898,53.5686,104227.0
2025-06-12 13:00:00,53.92,54.07,53.92,54.0,51695.0,53.5587,53.7077,53.5587,53.6381,51695.0
2025-06-12 13:30:00,54.02,54.09,54.01,54.04,34441.0,53.658,53.7275,53.6481,53.6779,34441.0
2025-06-12 14:00:00,54.04,54.1,53.98,53.99,35451.0,53.6779,53.7375,53.6183,53.6282,35451.0
2025-06-12 14:30:00,53.99,54.09,53.97,54.09,32531.0,53.6282,53.7275,53.6083,53.7275,32531.0
2025-06-12 15:00:00,54.09,54.15,54.06,54.15,31338.0,53.7275,53.7871,53.6977,53.7871,31338.0
2025-06-12 15:30:00,54.14,54.25,54.14,54.21,241560.0,53.7772,53.8865,53.7772,53.8467,241560.0
2025-06-13 09:30:00,53.44,53.56,52.84,52.85,130784.0,53.0819,53.2011,52.4859,52.4959,130784.0
2025-06-13 10:00:00,52.86,53.24,52.86,52.99,151201.0,52.5058,52.8832,52.5058,52.6349,151201.0
2025-06-13 10:30:00,53.02,53.34,52.97,53.33,98900.0,52.6647,52.9826,52.615,52.9726,98900.0
2025-06-13 11:00:00,53.32,53.46,53.3,53.41,76417.0,52.9627,53.1018,52.9428,53.0521,76417.0
2025-06-13 11:30:00,53.42,53.58,53.42,53.49,64343.0,53.062,53.221,53.062,53.1316,64343.0
2025-06-13 12:00:00,53.49,53.63,53.47,53.48,61402.0,53.1316,53.2706,53.1117,53.1216,61402.0
2025-06-13 12:30:00,53.48,53.54,53.39,53.45,52644.0,53.1216,53.1812,53.0322,53.0918,52644.0
2025-06-13 13:00:00,53.46,53.51,53.31,53.32,53107.0,53.1018,53.1514,52.9528,52.9627,53107.0
2025-06-13 13:30:00,53.31,53.37,53.28,53.29,48406.0,52.9528,53.0124,52.923,52.9329,48406.0
2025-06-13 14:00:00,53.28,53.33,52.99,53.02,144258.0,52.923,52.9726,52.6349,52.6647,144258.0
2025-06-13 14:30:00,53.02,53.1,52.91,53.08,86397.0,52.6647,52.7442,52.5554,52.7243,86397.0
2025-06-13 15:00:00,53.08,53.13,52.79,52.81,88739.0,52.7243,52.774,52.4363,52.4561,88739.0
2025-06-13 15:30:00,52.82,52.97,52.74,52.88,414716.0,52.4661,52.615,52.3866,52.5257,414716.0
2025-06-16 09:30:00,53.45,53.6,53.02,53.34,123341.0,53.0918,53.2408,52.6647,52.9826,123341.0
2025-06-16 10:00:00,53.37,53.65,53.35,53.58,70466.0,53.0124,53.2905,52.9925,53.221,70466.0
2025-06-16 10:30:00,53.58,53.77,53.58,53.76,67557.0,53.221,53.4097,53.221,53.3998,67557.0
2025-06-16 11:00:00,53.73,53.77,53.53,53.61,59113.0,53.37,53.4097,53.1713,53.2508,59113.0
2025-06-16 11:30:00,53.62,53.67,53.55,53.62,97493.0,53.2607,53.3104,53.1912,53.2607,97493.0
2025-06-16 12:00:00,53.61,53.62,53.54,53.61,46247.0,53.2508,53.2607,53.1812,53.2508,46247.0
2025-06-16 12:30:00,53.6,53.63,53.49,53.49,48754.0,53.2408,53.2706,53.1316,53.1316,48754.0
2025-06-16 13:00:00,53.47,53.5,53.41,53.44,44335.0,53.1117,53.1415,53.0521,53.0819,44335.0
2025-06-16 13:30:00,53.44,53.53,53.3,53.3,63919.0,53.0819,53.1713,52.9428,52.9428,63919.0
2025-06-16 14:00:00,53.3,53.38,53.3,53.31,35732.0,52.9428,53.0223,52.9428,52.9528,35732.0
2025-06-16 14:30:00,53.31,53.33,53.22,53.3,42867.0,52.9528,52.9726,52.8634,52.9428,42867.0
2025-06-16 15:00:00,53.3,53.3,53.09,53.09,89074.0,52.9428,52.9428,52.7342,52.7342,89074.0
2025-06-16 15:30:00,53.09,53.18,52.99,53.1,235723.0,52.7342,52.8236,52.6349,52.7442,235723.0
2025-06-17 09:30:00,52.71,53.07,52.52,52.98,222397.0,52.3568,52.7144,52.1681,52.625,222397.0
2025-06-17 10:00:00,52.99,53.03,52.84,52.91,74366.0,52.6349,52.6746,52.4859,52.5554,74366.0
2025-06-17 10:30:00,52.92,52.94,52.69,52.78,96271.0,52.5654,52.5852,52.3369,52.4263,96271.0
2025-06-17 11:00:00,52.77,52.78,52.57,52.58,77738.0,52.4164,52.4263,52.2177,52.2277,77738.0
2025-06-17 11:30:00,52.58,52.6,52.43,52.48,76205.0,52.2277,52.2475,52.0787,52.1283,76205.0
2025-06-17 12:00:00,52.48,52.64,52.45,52.6,68133.0,52.1283,52.2873,52.0985,52.2475,68133.0
2025-06-17 12:30:00,52.61,52.67,52.46,52.48,79291.0,52.2575,52.3171,52.1085,52.1283,79291.0
2025-06-17 13:00:00,52.47,52.53,52.29,52.31,75430.0,52.1184,52.178,51.9396,51.9595,75430.0
2025-06-17 13:30:00,52.3,52.43,52.26,52.39,75502.0,51.9495,52.0787,51.9098,52.0389,75502.0
2025-06-17 14:00:00,52.38,52.44,52.33,52.37,83690.0,52.029,52.0886,51.9793,52.0191,83690.0
2025-06-17 14:30:00,52.36,52.48,52.31,52.48,65837.0,52.0091,52.1283,51.9595,52.1283,65837.0
2025-06-17 15:00:00,52.47,52.52,52.39,52.51,89016.0,52.1184,52.1681,52.0389,52.1581,89016.0
2025-06-17 15:30:00,52.51,52.56,52.35,52.41,309726.0,52.1581,52.2078,51.9992,52.0588,309726.0
2025-06-18 09:30:00,52.38,52.87,52.23,52.81,115423.0,52.029,52.5157,51.88,52.4561,115423.0
2025-06-18 10:00:00,52.82,53.23,52.81,53.2,69441.0,52.4661,52.8733,52.4561,52.8435,69441.0
2025-06-18 10:30:00,53.22,53.35,53.19,53.23,60283.0,52.8634,52.9925,52.8336,52.8733,60283.0
2025-06-18 11:00:00,53.24,53.34,53.19,53.27,47513.0,52.8832,52.9826,52.8336,52.913,47513.0
2025-06-18 11:30:00,53.28,53.35,53.21,53.32,124746.0,52.923,52.9925,52.8534,52.9627,124746.0
2025-06-18 12:00:00,53.3,53.42,53.29,53.36,30665.0,52.9428,53.062,52.9329,53.0024,30665.0
2025-06-18 12:30:00,53.36,53.36,53.25,53.26,43966.0,53.0024,53.0024,52.8932,52.9031,43966.0
2025-06-18 13:00:00,53.25,53.3,53.22,53.27,36291.0,52.8932,52.9428,52.8634,52.913,36291.0
2025-06-18 13:30:00,53.27,53.32,53.2,53.28,30238.0,52.913,52.9627,52.8435,52.923,30238.0
2025-06-18 14:00:00,53.29,53.49,53.24,53.31,70177.0,52.9329,53.1316,52.8832,52.9528,70177.0
2025-06-18 14:30:00,53.33,53.51,53.0,53.04,70732.0,52.9726,53.1514,52.6448,52.6846,70732.0
2025-06-18 15:00:00,52.98,53.19,52.96,52.97,84026.0,52.625,52.8336,52.6051,52.615,84026.0
2025-06-18 15:30:00,52.96,53.15,52.95,53.1,290777.0,52.6051,52.7938,52.5952,52.7442,290777.0
2025-06-20 09:30:00,53.36,53.62,53.21,53.5,169913.0,53.0024,53.2607,52.8534,53.1415,169913.0
2025-06-20 10:00:00,53.5,53.57,53.41,53.51,388939.0,53.1415,53.211,53.0521,53.1514,388939.0
2025-06-20 10:30:00,53.5,53.59,53.29,53.34,102023.0,53.1415,53.2309,52.9329,52.9826,102023.0
2025-06-20 11:00:00,53.35,53.41,53.26,53.29,333427.0,52.9925,53.0521,52.9031,52.9329,333427.0
2025-06-20 11:30:00,53.29,53.42,53.28,53.33,36774.0,52.9329,53.062,52.923,52.9726,36774.0
2025-06-20 12:00:00,53.33,53.45,53.26,53.42,34434.0,52.9726,53.0918,52.9031,53.062,34434.0
2025-06-20 12:30:00,53.42,53.5,53.39,53.44,42213.0,53.062,53.1415,53.0322,53.0819,42213.0
2025-06-20 13:00:00,53.43,53.49,53.31,53.33,77832.0,53.072,53.1316,52.9528,52.9726,77832.0
2025-06-20 13:30:00,53.32,53.34,53.18,53.27,42070.0,52.9627,52.9826,52.8236,52.913,42070.0
2025-06-20 14:00:00,53.26,53.38,53.22,53.34,45372.0,52.9031,53.0223,52.8634,52.9826,45372.0
2025-06-20 14:30:00,53.35,53.41,53.32,53.38,71892.0,52.9925,53.0521,52.9627,53.0223,71892.0
2025-06-20 15:00:00,53.39,53.51,53.39,53.44,120302.0,53.0322,53.1514,53.0322,53.0819,120302.0
2025-06-20 15:30:00,53.44,53.59,53.38,53.44,614175.0,53.0819,53.2309,53.0223,53.0819,614175.0